Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.00 | 13.30 | 12.65 | 12.65 | 832,640 | -0.35(-2.69%) |
Oct 28, 2016 | 12.95 | 13.05 | 12.90 | 13.00 | 351,085 | +0.10(+0.78%) |
Oct 27, 2016 | 12.90 | 13.10 | 12.85 | 12.90 | 395,995 | +0.00(+0.00%) |
Oct 26, 2016 | 13.15 | 13.20 | 12.80 | 12.90 | 2,714,737 | -0.25(-1.90%) |
Oct 25, 2016 | 13.35 | 13.35 | 13.12 | 13.15 | 323,288 | -0.15(-1.13%) |
Oct 24, 2016 | 13.25 | 13.50 | 13.25 | 13.30 | 248,834 | +0.05(+0.38%) |
Oct 21, 2016 | 13.05 | 13.35 | 13.00 | 13.25 | 285,337 | +0.05(+0.38%) |
Oct 20, 2016 | 13.20 | 13.30 | 13.10 | 13.20 | 177,462 | +0.05(+0.38%) |
Oct 19, 2016 | 13.05 | 13.35 | 13.05 | 13.15 | 553,866 | +0.05(+0.38%) |
Oct 18, 2016 | 13.30 | 13.30 | 13.05 | 13.10 | 402,402 | -0.10(-0.76%) |
Oct 17, 2016 | 13.20 | 13.25 | 13.15 | 13.20 | 428,873 | -0.02(-0.15%) |
Oct 14, 2016 | 13.23 | 13.32 | 13.11 | 13.22 | 498,752 | +0.01(+0.08%) |
Oct 13, 2016 | 13.23 | 13.37 | 13.07 | 13.21 | 676,873 | -0.12(-0.90%) |
Oct 12, 2016 | 13.25 | 13.74 | 13.20 | 13.33 | 356,478 | +0.12(+0.91%) |
Oct 11, 2016 | 13.39 | 13.40 | 13.10 | 13.21 | 349,435 | -0.19(-1.42%) |
Oct 10, 2016 | 13.23 | 13.45 | 13.23 | 13.40 | 376,462 | +0.30(+2.29%) |
Oct 07, 2016 | 13.36 | 13.36 | 13.06 | 13.10 | 283,855 | -0.30(-2.24%) |
Oct 06, 2016 | 13.25 | 13.41 | 13.17 | 13.40 | 257,037 | +0.13(+0.98%) |
Oct 05, 2016 | 13.10 | 13.72 | 13.01 | 13.27 | 438,017 | +0.23(+1.76%) |
Oct 04, 2016 | 13.34 | 13.46 | 13.01 | 13.04 | 320,215 | -0.25(-1.88%) |
Oct 03, 2016 | 13.39 | 13.60 | 13.24 | 13.29 | 501,275 | -0.12(-0.89%) |
Sep 30, 2016 | 13.22 | 13.51 | 13.14 | 13.41 | 1,174,049 | +0.27(+2.05%) |
Sep 29, 2016 | 12.95 | 13.36 | 12.90 | 13.14 | 904,842 | +0.23(+1.78%) |
Sep 28, 2016 | 12.99 | 12.99 | 12.80 | 12.91 | 679,661 | -0.03(-0.23%) |
Sep 27, 2016 | 12.81 | 13.11 | 12.80 | 12.94 | 575,559 | +0.03(+0.23%) |
Sep 26, 2016 | 13.22 | 13.24 | 12.80 | 12.91 | 1,992,849 | -0.35(-2.64%) |
Sep 23, 2016 | 14.26 | 14.37 | 12.98 | 13.26 | 4,351,242 | -1.63(-10.95%) |
Sep 22, 2016 | 14.31 | 14.91 | 14.31 | 14.89 | 673,826 | +0.60(+4.20%) |
Sep 21, 2016 | 14.69 | 14.82 | 14.28 | 14.29 | 663,596 | -0.38(-2.59%) |
Sep 20, 2016 | 14.62 | 14.85 | 14.58 | 14.67 | 390,917 | +0.08(+0.55%) |
Sep 19, 2016 | 14.76 | 14.79 | 14.43 | 14.59 | 453,569 | -0.08(-0.55%) |
Sep 16, 2016 | 14.93 | 15.32 | 14.56 | 14.67 | 1,057,351 | -0.25(-1.68%) |
Sep 15, 2016 | 14.87 | 14.99 | 14.76 | 14.92 | 461,367 | +0.06(+0.40%) |
Sep 14, 2016 | 15.09 | 15.24 | 14.86 | 14.86 | 284,711 | -0.26(-1.72%) |
Sep 13, 2016 | 15.20 | 15.27 | 14.92 | 15.12 | 404,803 | -0.27(-1.75%) |
Sep 12, 2016 | 15.08 | 15.47 | 15.08 | 15.39 | 543,517 | +0.21(+1.38%) |
Sep 09, 2016 | 15.59 | 15.71 | 15.18 | 15.18 | 494,647 | -0.54(-3.44%) |
Sep 08, 2016 | 15.86 | 15.86 | 15.69 | 15.72 | 269,478 | -0.17(-1.07%) |
Sep 07, 2016 | 15.86 | 15.94 | 15.82 | 15.89 | 257,592 | +0.03(+0.19%) |
Sep 06, 2016 | 16.02 | 16.18 | 15.79 | 15.86 | 390,951 | -0.16(-1.00%) |
Sep 02, 2016 | 16.02 | 16.02 | 16.02 | 16.02 | 445,200 | +0.08(+0.50%) |
Sep 01, 2016 | 15.92 | 16.02 | 15.81 | 15.94 | 444,951 | -0.01(-0.06%) |
Aug 31, 2016 | 15.95 | 16.01 | 15.77 | 15.95 | 387,251 | +0.01(+0.06%) |
Aug 30, 2016 | 15.79 | 15.98 | 15.77 | 15.94 | 768,246 | +0.09(+0.57%) |
Aug 29, 2016 | 15.73 | 15.86 | 15.68 | 15.85 | 446,419 | +0.11(+0.70%) |
Aug 26, 2016 | 15.61 | 15.90 | 15.61 | 15.74 | 723,308 | +0.12(+0.77%) |
Aug 25, 2016 | 15.34 | 15.63 | 15.28 | 15.62 | 431,895 | +0.26(+1.69%) |
Aug 24, 2016 | 15.44 | 15.51 | 15.24 | 15.36 | 419,457 | -0.04(-0.26%) |
Aug 23, 2016 | 15.24 | 15.44 | 15.21 | 15.40 | 373,763 | +0.18(+1.18%) |
Aug 22, 2016 | 15.52 | 15.72 | 15.20 | 15.22 | 579,149 | -0.28(-1.81%) |
Aug 19, 2016 | 15.42 | 15.71 | 15.39 | 15.50 | 1,237,436 | +0.09(+0.58%) |
Aug 18, 2016 | 15.26 | 15.43 | 14.81 | 15.41 | 714,989 | +0.20(+1.31%) |
Aug 17, 2016 | 15.06 | 15.21 | 14.82 | 15.21 | 601,487 | +0.11(+0.73%) |
Aug 16, 2016 | 15.18 | 15.38 | 14.98 | 15.10 | 463,061 | -0.08(-0.53%) |
Aug 15, 2016 | 14.79 | 15.28 | 14.74 | 15.18 | 529,213 | +0.46(+3.12%) |
Aug 12, 2016 | 14.69 | 14.76 | 14.45 | 14.72 | 843,900 | -0.01(-0.07%) |
Aug 11, 2016 | 14.90 | 15.02 | 14.43 | 14.73 | 885,198 | -0.16(-1.07%) |
Aug 10, 2016 | 14.96 | 15.09 | 14.85 | 14.89 | 620,620 | -0.09(-0.60%) |
Aug 09, 2016 | 15.00 | 15.18 | 14.90 | 14.98 | 707,564 | -0.04(-0.27%) |
Aug 08, 2016 | 15.23 | 15.35 | 14.98 | 15.02 | 1,143,063 | -0.30(-1.96%) |
Aug 05, 2016 | 14.87 | 15.59 | 14.77 | 15.32 | 1,468,208 | +0.24(+1.59%) |
Aug 04, 2016 | 16.34 | 16.54 | 14.40 | 15.08 | 4,208,229 | -2.27(-13.08%) |
Aug 03, 2016 | 17.20 | 17.36 | 17.06 | 17.35 | 872,826 | +0.17(+0.99%) |
Aug 02, 2016 | 17.37 | 17.41 | 17.13 | 17.18 | 807,287 | -0.20(-1.15%) |
Aug 01, 2016 | 17.59 | 17.69 | 17.24 | 17.38 | 853,340 | +0.43(+2.54%) |
Jul 29, 2016 | 17.09 | 17.26 | 16.84 | 16.95 | 677,553 | -0.19(-1.11%) |
Jul 28, 2016 | 17.10 | 17.16 | 16.94 | 17.14 | 439,238 | -0.02(-0.12%) |
Jul 27, 2016 | 17.27 | 17.27 | 16.99 | 17.16 | 358,914 | -0.04(-0.23%) |
Jul 26, 2016 | 17.13 | 17.24 | 16.86 | 17.20 | 246,814 | +0.10(+0.58%) |
Jul 25, 2016 | 17.25 | 17.25 | 16.97 | 17.10 | 285,400 | -0.12(-0.70%) |
Jul 22, 2016 | 17.02 | 17.24 | 16.86 | 17.22 | 430,637 | +0.21(+1.23%) |
Jul 21, 2016 | 17.01 | 17.27 | 16.85 | 17.01 | 411,421 | -0.04(-0.23%) |
Jul 20, 2016 | 16.84 | 17.19 | 16.75 | 17.05 | 289,582 | +0.30(+1.79%) |
Jul 19, 2016 | 16.74 | 16.85 | 16.57 | 16.75 | 813,795 | -0.04(-0.24%) |
Jul 18, 2016 | 16.82 | 16.85 | 16.64 | 16.79 | 619,452 | -0.08(-0.47%) |
Jul 15, 2016 | 17.14 | 17.14 | 16.73 | 16.87 | 361,987 | +0.05(+0.30%) |
Jul 14, 2016 | 17.08 | 17.22 | 16.75 | 16.82 | 387,164 | -0.14(-0.83%) |
Jul 13, 2016 | 16.85 | 17.12 | 16.78 | 16.96 | 713,831 | +0.20(+1.19%) |
Jul 12, 2016 | 16.54 | 16.82 | 16.40 | 16.76 | 606,462 | +0.37(+2.26%) |
Jul 11, 2016 | 16.00 | 16.44 | 15.96 | 16.39 | 640,164 | +0.47(+2.95%) |
Jul 08, 2016 | 15.76 | 16.02 | 15.58 | 15.92 | 684,812 | +0.34(+2.18%) |
Jul 07, 2016 | 15.84 | 16.06 | 15.43 | 15.58 | 752,189 | -0.12(-0.76%) |
Jul 05, 2016 | 15.78 | 15.98 | 15.52 | 15.70 | 596,926 | -0.19(-1.20%) |
Jul 01, 2016 | 15.64 | 15.89 | 15.89 | 15.89 | 466,600 | +0.26(+1.66%) |
Jun 30, 2016 | 15.35 | 15.65 | 15.21 | 15.63 | 1,191,013 | +0.35(+2.29%) |
Jun 29, 2016 | 15.14 | 15.33 | 15.09 | 15.28 | 494,290 | +0.25(+1.66%) |
Jun 28, 2016 | 15.02 | 15.27 | 14.91 | 15.03 | 1,034,377 | +0.24(+1.62%) |
Jun 27, 2016 | 15.45 | 15.50 | 14.72 | 14.79 | 1,673,701 | -0.82(-5.25%) |
Jun 24, 2016 | 15.43 | 15.66 | 15.34 | 15.61 | 3,740,112 | -0.45(-2.80%) |
Jun 23, 2016 | 15.93 | 16.22 | 15.72 | 16.06 | 2,489,982 | +0.23(+1.45%) |
Jun 22, 2016 | 16.22 | 16.39 | 15.54 | 15.83 | 1,569,596 | -0.23(-1.43%) |
Jun 21, 2016 | 16.04 | 16.17 | 15.48 | 16.06 | 3,824,380 | +0.06(+0.37%) |
Jun 20, 2016 | 16.40 | 16.56 | 15.96 | 16.00 | 1,574,023 | -0.40(-2.44%) |
Jun 17, 2016 | 16.77 | 16.93 | 16.37 | 16.40 | 1,999,918 | -0.31(-1.86%) |
Jun 16, 2016 | 16.86 | 16.86 | 16.56 | 16.71 | 764,872 | -0.25(-1.47%) |
Jun 15, 2016 | 16.96 | 17.08 | 16.87 | 16.96 | 544,559 | +0.00(+0.00%) |
Jun 14, 2016 | 17.03 | 17.20 | 16.90 | 16.96 | 660,416 | -0.15(-0.88%) |
Jun 13, 2016 | 17.31 | 17.49 | 17.09 | 17.11 | 571,002 | -0.24(-1.38%) |
Jun 10, 2016 | 17.44 | 17.57 | 17.09 | 17.35 | 790,061 | -0.27(-1.53%) |
Jun 09, 2016 | 17.50 | 17.62 | 17.22 | 17.62 | 690,149 | +0.11(+0.63%) |
Jun 08, 2016 | 17.52 | 17.73 | 17.42 | 17.51 | 969,669 | +0.01(+0.06%) |
Jun 07, 2016 | 17.49 | 17.65 | 17.43 | 17.50 | 707,208 | -0.05(-0.28%) |
Jun 06, 2016 | 17.65 | 17.73 | 17.35 | 17.55 | 1,434,732 | +0.33(+1.92%) |
Jun 03, 2016 | 17.21 | 17.34 | 16.97 | 17.22 | 643,111 | -0.07(-0.40%) |
Jun 02, 2016 | 17.19 | 17.34 | 17.12 | 17.29 | 463,614 | +0.06(+0.35%) |
Jun 01, 2016 | 17.15 | 17.29 | 17.02 | 17.23 | 860,190 | +0.03(+0.17%) |
May 31, 2016 | 17.25 | 17.28 | 17.15 | 17.20 | 1,038,392 | -0.03(-0.17%) |
May 27, 2016 | 17.20 | 17.23 | 17.23 | 17.23 | 530,200 | +0.08(+0.47%) |
May 26, 2016 | 17.23 | 17.23 | 17.02 | 17.15 | 528,447 | -0.03(-0.17%) |
May 25, 2016 | 17.19 | 17.22 | 17.00 | 17.18 | 653,322 | -0.01(-0.06%) |
May 24, 2016 | 17.27 | 17.27 | 16.81 | 17.19 | 877,854 | +0.07(+0.41%) |
May 23, 2016 | 16.89 | 17.20 | 16.86 | 17.12 | 559,990 | +0.25(+1.48%) |
May 20, 2016 | 16.87 | 17.06 | 16.60 | 16.87 | 845,262 | +0.12(+0.72%) |
May 19, 2016 | 16.63 | 16.80 | 16.36 | 16.75 | 719,258 | +0.05(+0.30%) |
May 18, 2016 | 16.67 | 17.05 | 16.55 | 16.70 | 688,801 | +0.00(+0.00%) |
May 17, 2016 | 17.24 | 17.36 | 16.48 | 16.70 | 2,194,753 | -0.53(-3.08%) |
May 16, 2016 | 17.55 | 17.66 | 17.18 | 17.23 | 1,774,753 | -0.30(-1.71%) |
May 13, 2016 | 17.75 | 17.79 | 17.48 | 17.53 | 706,112 | -0.22(-1.24%) |
May 12, 2016 | 18.12 | 18.14 | 17.46 | 17.75 | 1,336,660 | -0.26(-1.44%) |
May 11, 2016 | 18.41 | 18.44 | 17.86 | 18.01 | 4,319,610 | -1.07(-5.61%) |
May 10, 2016 | 18.72 | 19.21 | 18.50 | 19.08 | 542,341 | +0.51(+2.75%) |
May 09, 2016 | 18.65 | 18.83 | 18.54 | 18.57 | 738,776 | -0.20(-1.07%) |
May 06, 2016 | 18.99 | 19.22 | 18.67 | 18.77 | 627,035 | -0.23(-1.21%) |
May 05, 2016 | 18.90 | 19.18 | 18.90 | 19.00 | 762,162 | +0.19(+1.01%) |
May 04, 2016 | 19.42 | 19.42 | 18.41 | 18.81 | 1,255,528 | -1.21(-6.04%) |
May 03, 2016 | 20.42 | 20.70 | 19.99 | 20.02 | 703,842 | -0.64(-3.10%) |
May 02, 2016 | 20.52 | 20.77 | 19.93 | 20.66 | 503,468 | +0.15(+0.73%) |
Apr 29, 2016 | 20.60 | 20.77 | 20.30 | 20.51 | 576,789 | -0.16(-0.77%) |
Apr 28, 2016 | 20.73 | 21.08 | 20.66 | 20.67 | 237,717 | -0.11(-0.53%) |
Apr 27, 2016 | 20.69 | 20.89 | 20.53 | 20.78 | 601,912 | +0.07(+0.34%) |
Apr 26, 2016 | 20.71 | 20.93 | 20.55 | 20.71 | 436,272 | +0.16(+0.78%) |
Apr 25, 2016 | 20.66 | 20.70 | 20.30 | 20.55 | 308,545 | -0.10(-0.48%) |
Apr 22, 2016 | 20.76 | 20.95 | 20.55 | 20.65 | 424,926 | -0.20(-0.96%) |
Apr 21, 2016 | 20.88 | 20.96 | 20.71 | 20.85 | 528,697 | +0.02(+0.10%) |
Apr 20, 2016 | 20.46 | 21.01 | 20.36 | 20.83 | 474,255 | +0.44(+2.16%) |
Apr 19, 2016 | 20.40 | 20.45 | 20.19 | 20.39 | 542,130 | +0.12(+0.59%) |
Apr 18, 2016 | 20.21 | 20.35 | 19.66 | 20.27 | 279,761 | -0.02(-0.10%) |
Apr 15, 2016 | 20.13 | 20.35 | 19.55 | 20.29 | 303,928 | +0.04(+0.20%) |
Apr 14, 2016 | 20.31 | 20.35 | 20.21 | 20.25 | 269,194 | +0.00(+0.00%) |
Apr 13, 2016 | 20.00 | 20.34 | 20.00 | 20.25 | 592,289 | +0.31(+1.55%) |
Apr 12, 2016 | 19.76 | 20.02 | 19.42 | 19.94 | 709,551 | +0.27(+1.37%) |
Apr 11, 2016 | 19.31 | 19.87 | 19.31 | 19.67 | 453,565 | +0.43(+2.23%) |
Apr 08, 2016 | 19.26 | 19.35 | 18.98 | 19.24 | 390,097 | +0.17(+0.89%) |
Apr 07, 2016 | 19.34 | 19.49 | 19.03 | 19.07 | 277,774 | -0.39(-2.00%) |
Apr 06, 2016 | 19.54 | 19.64 | 19.38 | 19.46 | 278,863 | -0.02(-0.10%) |
Apr 05, 2016 | 19.50 | 19.73 | 19.43 | 19.48 | 500,677 | -0.21(-1.07%) |
Apr 04, 2016 | 20.19 | 20.19 | 19.15 | 19.69 | 727,372 | -0.53(-2.62%) |
Apr 01, 2016 | 19.76 | 20.29 | 19.53 | 20.22 | 742,044 | +0.28(+1.40%) |
Mar 31, 2016 | 19.47 | 20.01 | 19.34 | 19.94 | 2,187,444 | +0.50(+2.57%) |
Mar 30, 2016 | 19.65 | 19.74 | 19.42 | 19.44 | 391,418 | -0.09(-0.46%) |
Mar 29, 2016 | 19.26 | 19.55 | 18.83 | 19.53 | 736,759 | +0.24(+1.24%) |
Mar 28, 2016 | 19.75 | 19.87 | 19.00 | 19.29 | 685,298 | -0.39(-1.98%) |
Mar 24, 2016 | 19.33 | 19.68 | 19.68 | 19.68 | 1,135,100 | +0.24(+1.23%) |
Mar 23, 2016 | 19.81 | 19.93 | 19.44 | 19.44 | 750,460 | -0.46(-2.31%) |
Mar 22, 2016 | 19.90 | 20.00 | 19.80 | 19.90 | 593,817 | -0.13(-0.65%) |
Mar 21, 2016 | 20.01 | 20.22 | 19.71 | 20.03 | 577,022 | -0.02(-0.10%) |
Mar 18, 2016 | 19.63 | 20.25 | 19.62 | 20.05 | 1,588,983 | +0.55(+2.82%) |
Mar 17, 2016 | 19.39 | 19.62 | 19.08 | 19.50 | 652,088 | +0.14(+0.72%) |
Mar 16, 2016 | 19.34 | 19.51 | 19.26 | 19.36 | 449,388 | -0.06(-0.31%) |
Mar 15, 2016 | 19.70 | 19.79 | 19.42 | 19.42 | 581,621 | -0.35(-1.77%) |
Mar 14, 2016 | 19.66 | 20.12 | 19.66 | 19.77 | 796,532 | +0.04(+0.20%) |
Mar 11, 2016 | 19.63 | 19.80 | 19.33 | 19.73 | 660,484 | +0.22(+1.13%) |
Mar 10, 2016 | 19.41 | 20.10 | 19.33 | 19.51 | 938,892 | +0.14(+0.72%) |
Mar 09, 2016 | 19.46 | 19.58 | 19.31 | 19.37 | 657,423 | -0.07(-0.36%) |
Mar 08, 2016 | 20.20 | 20.31 | 19.42 | 19.44 | 752,510 | -0.82(-4.05%) |
Mar 07, 2016 | 19.85 | 20.34 | 19.77 | 20.26 | 947,447 | +0.30(+1.50%) |
Mar 04, 2016 | 19.77 | 20.34 | 19.67 | 19.96 | 1,094,345 | +0.19(+0.96%) |
Mar 03, 2016 | 19.40 | 19.93 | 19.37 | 19.77 | 954,928 | +0.28(+1.44%) |
Mar 02, 2016 | 19.49 | 19.80 | 19.15 | 19.49 | 1,200,692 | -0.08(-0.41%) |
Mar 01, 2016 | 18.87 | 19.64 | 18.85 | 19.57 | 1,154,693 | +0.76(+4.04%) |
Feb 29, 2016 | 18.75 | 19.00 | 18.50 | 18.81 | 1,166,050 | +0.03(+0.16%) |
Feb 26, 2016 | 18.71 | 19.00 | 18.62 | 18.78 | 466,558 | +0.28(+1.51%) |
Feb 25, 2016 | 17.41 | 18.53 | 17.30 | 18.50 | 1,550,544 | +0.90(+5.11%) |
Feb 24, 2016 | 17.48 | 17.67 | 17.16 | 17.60 | 748,223 | -0.14(-0.79%) |
Feb 23, 2016 | 17.54 | 17.76 | 17.30 | 17.74 | 800,165 | +0.17(+0.97%) |
Feb 22, 2016 | 17.54 | 17.61 | 17.39 | 17.57 | 521,706 | +0.19(+1.09%) |
Feb 19, 2016 | 17.17 | 17.41 | 16.86 | 17.38 | 423,381 | +0.15(+0.87%) |
Feb 18, 2016 | 17.40 | 17.64 | 17.05 | 17.23 | 403,015 | -0.13(-0.75%) |
Feb 17, 2016 | 17.24 | 17.64 | 17.05 | 17.36 | 714,735 | +0.24(+1.40%) |
Feb 16, 2016 | 17.05 | 17.31 | 16.86 | 17.12 | 479,494 | +0.26(+1.54%) |
Feb 12, 2016 | 16.71 | 16.86 | 16.86 | 16.86 | 513,600 | +0.34(+2.06%) |
Feb 11, 2016 | 16.16 | 16.65 | 16.00 | 16.52 | 706,080 | +0.08(+0.49%) |
Feb 10, 2016 | 16.40 | 16.85 | 16.26 | 16.44 | 655,916 | +0.12(+0.74%) |
Feb 09, 2016 | 16.20 | 16.56 | 16.20 | 16.32 | 755,991 | -0.11(-0.67%) |
Feb 08, 2016 | 16.87 | 16.95 | 16.34 | 16.43 | 668,365 | -0.60(-3.52%) |
Feb 05, 2016 | 17.34 | 17.34 | 16.96 | 17.03 | 812,126 | -0.37(-2.13%) |
Feb 04, 2016 | 17.44 | 17.56 | 17.24 | 17.40 | 712,212 | -0.02(-0.11%) |
Feb 03, 2016 | 17.33 | 17.74 | 17.01 | 17.42 | 1,124,093 | +0.46(+2.71%) |
Feb 02, 2016 | 17.20 | 17.48 | 16.76 | 16.96 | 585,259 | -0.49(-2.81%) |
Feb 01, 2016 | 17.76 | 18.26 | 17.36 | 17.45 | 871,649 | -0.39(-2.19%) |
Jan 29, 2016 | 17.53 | 17.85 | 17.48 | 17.84 | 1,041,098 | +0.32(+1.83%) |
Jan 28, 2016 | 17.67 | 17.79 | 17.27 | 17.52 | 686,883 | +0.00(+0.00%) |
Jan 27, 2016 | 17.58 | 17.97 | 17.30 | 17.52 | 849,611 | -0.09(-0.51%) |
Jan 26, 2016 | 17.25 | 17.79 | 17.04 | 17.61 | 1,534,842 | +0.40(+2.32%) |
Jan 25, 2016 | 17.95 | 18.06 | 17.16 | 17.21 | 1,131,131 | -0.58(-3.26%) |
Jan 22, 2016 | 17.52 | 17.84 | 17.32 | 17.79 | 869,011 | +0.49(+2.83%) |
Jan 21, 2016 | 17.14 | 17.50 | 16.98 | 17.30 | 1,044,545 | +0.29(+1.70%) |
Jan 20, 2016 | 16.82 | 17.18 | 16.42 | 17.01 | 1,041,279 | +0.01(+0.06%) |
Jan 19, 2016 | 17.34 | 17.41 | 16.90 | 17.00 | 661,913 | -0.20(-1.16%) |
Jan 15, 2016 | 17.33 | 17.20 | 17.20 | 17.20 | 897,500 | -0.66(-3.70%) |
Jan 14, 2016 | 17.77 | 18.02 | 17.43 | 17.86 | 789,091 | +0.23(+1.30%) |
Jan 13, 2016 | 18.31 | 18.41 | 17.43 | 17.63 | 610,749 | -0.64(-3.50%) |
Jan 12, 2016 | 18.51 | 18.63 | 17.92 | 18.27 | 811,897 | -0.09(-0.49%) |
Jan 11, 2016 | 18.46 | 18.62 | 18.25 | 18.36 | 871,488 | +0.00(+0.00%) |
Jan 08, 2016 | 18.75 | 19.01 | 18.36 | 18.36 | 1,134,573 | -0.37(-1.98%) |
Jan 07, 2016 | 19.44 | 19.57 | 18.70 | 18.73 | 1,126,802 | -1.03(-5.21%) |
Jan 06, 2016 | 19.85 | 20.07 | 19.68 | 19.76 | 798,558 | -0.35(-1.74%) |
Jan 05, 2016 | 20.39 | 20.59 | 20.06 | 20.11 | 687,376 | -0.36(-1.76%) |
Jan 04, 2016 | 21.39 | 21.42 | 20.19 | 20.47 | 1,370,676 | -1.31(-6.01%) |
Dec 31, 2015 | 21.57 | 21.78 | 21.78 | 21.78 | 1,189,700 | +0.17(+0.79%) |
Dec 30, 2015 | 21.55 | 21.81 | 21.50 | 21.61 | 976,111 | +0.00(+0.00%) |
Dec 29, 2015 | 21.42 | 21.73 | 21.28 | 21.61 | 883,854 | +0.28(+1.31%) |
Dec 28, 2015 | 21.00 | 21.35 | 20.96 | 21.33 | 881,400 | +0.20(+0.95%) |
Dec 24, 2015 | 20.75 | 21.13 | 21.13 | 21.13 | 892,400 | +0.44(+2.13%) |
Dec 23, 2015 | 20.26 | 20.91 | 20.18 | 20.69 | 727,153 | +0.52(+2.58%) |
Dec 22, 2015 | 20.08 | 20.25 | 19.76 | 20.17 | 748,745 | +0.16(+0.80%) |
Dec 21, 2015 | 19.89 | 20.14 | 19.66 | 20.01 | 1,102,824 | +0.16(+0.81%) |
Dec 18, 2015 | 20.48 | 20.82 | 19.83 | 19.85 | 2,086,416 | -0.72(-3.50%) |
Dec 17, 2015 | 20.83 | 20.96 | 20.44 | 20.57 | 2,861,058 | -0.19(-0.92%) |
Dec 16, 2015 | 20.08 | 20.80 | 20.06 | 20.76 | 1,162,809 | +0.76(+3.80%) |
Dec 15, 2015 | 19.90 | 20.19 | 19.76 | 20.00 | 992,478 | +0.23(+1.16%) |
Dec 14, 2015 | 20.19 | 20.33 | 19.71 | 19.77 | 2,970,140 | -0.40(-1.98%) |
Dec 11, 2015 | 20.40 | 20.71 | 20.14 | 20.17 | 781,551 | -0.54(-2.61%) |
Dec 10, 2015 | 18.49 | 20.78 | 18.31 | 20.71 | 990,112 | +0.36(+1.77%) |
Dec 09, 2015 | 19.97 | 20.64 | 19.91 | 20.35 | 1,681,883 | +0.36(+1.80%) |
Dec 08, 2015 | 19.52 | 20.28 | 19.52 | 19.99 | 2,433,163 | +0.26(+1.32%) |
Dec 07, 2015 | 19.74 | 19.94 | 19.64 | 19.73 | 1,525,701 | -0.07(-0.35%) |
Dec 04, 2015 | 19.61 | 20.02 | 19.61 | 19.80 | 1,438,429 | +0.20(+1.02%) |
Dec 03, 2015 | 19.17 | 19.94 | 19.17 | 19.60 | 1,460,175 | +0.47(+2.46%) |
Dec 02, 2015 | 19.38 | 19.38 | 19.07 | 19.13 | 1,067,109 | -0.32(-1.65%) |
Dec 01, 2015 | 19.90 | 19.90 | 19.39 | 19.45 | 919,757 | -0.31(-1.57%) |
Nov 30, 2015 | 20.42 | 20.42 | 19.73 | 19.76 | 847,193 | -0.60(-2.95%) |
Nov 27, 2015 | 19.97 | 20.41 | 19.91 | 20.36 | 448,984 | +0.44(+2.21%) |
Nov 25, 2015 | 20.09 | 19.92 | 19.92 | 19.92 | 801,700 | +0.02(+0.10%) |
Nov 24, 2015 | 20.12 | 20.21 | 19.79 | 19.90 | 1,056,383 | -0.34(-1.68%) |
Nov 23, 2015 | 19.92 | 20.35 | 19.78 | 20.24 | 1,036,372 | +0.25(+1.25%) |
Nov 20, 2015 | 19.61 | 20.21 | 19.36 | 19.99 | 1,026,403 | +0.50(+2.57%) |
Nov 19, 2015 | 19.12 | 19.64 | 19.04 | 19.49 | 874,412 | +0.31(+1.62%) |
Nov 18, 2015 | 18.87 | 19.36 | 18.78 | 19.18 | 1,139,508 | +0.32(+1.70%) |
Nov 17, 2015 | 19.02 | 19.50 | 18.83 | 18.86 | 1,149,547 | -0.26(-1.36%) |
Nov 16, 2015 | 18.51 | 19.33 | 18.44 | 19.12 | 1,107,738 | +0.56(+3.02%) |
Nov 13, 2015 | 18.48 | 19.00 | 18.41 | 18.56 | 1,030,591 | -0.04(-0.22%) |
Nov 12, 2015 | 19.22 | 19.44 | 18.53 | 18.60 | 1,400,638 | -0.76(-3.93%) |
Nov 11, 2015 | 19.39 | 19.87 | 19.19 | 19.36 | 1,141,884 | +0.08(+0.41%) |
Nov 10, 2015 | 18.42 | 19.41 | 18.36 | 19.28 | 1,779,795 | +0.78(+4.22%) |
Nov 09, 2015 | 18.15 | 19.00 | 17.89 | 18.50 | 1,086,010 | +0.35(+1.93%) |
Nov 06, 2015 | 18.94 | 19.32 | 17.10 | 18.15 | 3,242,155 | +0.24(+1.34%) |
Nov 05, 2015 | 19.43 | 19.43 | 17.75 | 17.91 | 4,056,543 | -1.91(-9.64%) |
Nov 04, 2015 | 20.18 | 20.23 | 19.47 | 19.82 | 1,281,329 | -0.31(-1.54%) |
Nov 03, 2015 | 19.76 | 20.37 | 19.69 | 20.13 | 854,251 | +0.27(+1.36%) |