Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.69 | 25.69 | 25.69 | 0 | +0.26(+1.01%) | |
Dec 29, 2016 | 25.80 | 26.02 | 25.25 | 25.44 | 161,749 | -0.33(-1.29%) |
Dec 28, 2016 | 26.02 | 26.06 | 25.66 | 25.77 | 151,505 | -0.26(-0.99%) |
Dec 27, 2016 | 25.73 | 26.06 | 25.51 | 26.02 | 73,033 | +0.40(+1.58%) |
Dec 23, 2016 | 25.62 | 25.62 | 25.62 | 0 | -0.22(-0.85%) | |
Dec 22, 2016 | 25.77 | 26.06 | 25.47 | 25.84 | 196,186 | +0.04(+0.14%) |
Dec 21, 2016 | 25.95 | 25.95 | 25.47 | 25.80 | 127,693 | +0.00(+0.00%) |
Dec 20, 2016 | 25.03 | 25.88 | 25.03 | 25.80 | 154,314 | +0.96(+3.85%) |
Dec 19, 2016 | 24.66 | 24.92 | 24.44 | 24.85 | 152,018 | +0.26(+1.05%) |
Dec 16, 2016 | 25.14 | 25.36 | 24.59 | 24.59 | 573,159 | -0.59(-2.34%) |
Dec 15, 2016 | 24.55 | 25.21 | 24.48 | 25.18 | 248,490 | +0.66(+2.70%) |
Dec 14, 2016 | 24.44 | 24.96 | 24.18 | 24.52 | 248,545 | -0.11(-0.45%) |
Dec 13, 2016 | 24.55 | 24.77 | 24.22 | 24.63 | 155,284 | +0.18(+0.75%) |
Dec 12, 2016 | 24.88 | 24.96 | 24.29 | 24.44 | 219,057 | -0.37(-1.48%) |
Dec 09, 2016 | 25.07 | 25.18 | 24.63 | 24.81 | 243,181 | -0.18(-0.74%) |
Dec 08, 2016 | 24.41 | 25.10 | 24.29 | 24.99 | 213,187 | +0.74(+3.03%) |
Dec 07, 2016 | 23.89 | 24.29 | 23.82 | 24.26 | 134,121 | +0.40(+1.70%) |
Dec 06, 2016 | 23.60 | 24.00 | 23.37 | 23.85 | 147,173 | +0.40(+1.73%) |
Dec 05, 2016 | 23.26 | 23.60 | 23.08 | 23.45 | 147,699 | +0.44(+1.92%) |
Dec 02, 2016 | 22.75 | 23.08 | 22.71 | 23.01 | 114,753 | +0.13(+0.56%) |
Dec 01, 2016 | 22.79 | 23.23 | 22.71 | 22.88 | 299,930 | +0.28(+1.22%) |
Nov 30, 2016 | 23.04 | 23.12 | 22.60 | 22.60 | 209,670 | -0.18(-0.81%) |
Nov 29, 2016 | 22.71 | 23.15 | 22.67 | 22.79 | 271,546 | +0.04(+0.16%) |
Nov 28, 2016 | 23.23 | 23.30 | 22.64 | 22.75 | 172,499 | -0.59(-2.52%) |
Nov 25, 2016 | 23.41 | 23.41 | 23.12 | 23.34 | 83,794 | +0.04(+0.16%) |
Nov 23, 2016 | 23.30 | 23.30 | 23.30 | 0 | +0.11(+0.48%) | |
Nov 22, 2016 | 22.79 | 23.26 | 22.79 | 23.19 | 206,535 | +0.37(+1.61%) |
Nov 21, 2016 | 22.75 | 22.82 | 22.49 | 22.82 | 113,409 | +0.18(+0.81%) |
Nov 18, 2016 | 22.56 | 22.93 | 22.38 | 22.64 | 245,299 | +0.11(+0.49%) |
Nov 17, 2016 | 22.09 | 22.56 | 22.09 | 22.53 | 261,019 | +0.40(+1.83%) |
Nov 16, 2016 | 22.09 | 22.31 | 21.98 | 22.12 | 275,761 | -0.18(-0.82%) |
Nov 15, 2016 | 21.83 | 22.38 | 21.72 | 22.31 | 241,830 | +0.22(+1.00%) |
Nov 14, 2016 | 21.94 | 22.71 | 21.68 | 22.09 | 471,758 | +0.48(+2.21%) |
Nov 11, 2016 | 20.58 | 21.61 | 20.32 | 21.61 | 400,265 | +0.99(+4.82%) |
Nov 10, 2016 | 19.73 | 20.65 | 19.29 | 20.61 | 520,380 | +1.07(+5.46%) |
Nov 09, 2016 | 18.70 | 19.62 | 18.70 | 19.55 | 350,704 | +1.01(+5.46%) |
Nov 08, 2016 | 18.11 | 18.55 | 17.82 | 18.53 | 230,763 | +0.35(+1.92%) |
Nov 07, 2016 | 18.26 | 18.41 | 18.04 | 18.18 | 277,256 | +0.22(+1.23%) |
Nov 04, 2016 | 17.74 | 18.11 | 17.67 | 17.96 | 322,604 | +0.21(+1.20%) |
Nov 03, 2016 | 17.97 | 17.97 | 17.64 | 17.75 | 186,116 | -0.11(-0.61%) |
Nov 02, 2016 | 17.82 | 17.93 | 17.64 | 17.86 | 218,618 | +0.07(+0.41%) |
Nov 01, 2016 | 18.30 | 18.41 | 17.55 | 17.79 | 325,552 | -0.47(-2.60%) |
Oct 31, 2016 | 17.86 | 18.30 | 17.68 | 18.26 | 639,449 | +0.49(+2.75%) |
Oct 28, 2016 | 17.53 | 18.05 | 17.49 | 17.77 | 610,493 | +0.40(+2.31%) |
Oct 27, 2016 | 17.49 | 17.49 | 17.32 | 17.37 | 210,417 | +0.01(+0.04%) |
Oct 26, 2016 | 17.15 | 17.46 | 17.00 | 17.36 | 273,281 | +0.12(+0.68%) |
Oct 25, 2016 | 17.29 | 17.33 | 17.10 | 17.25 | 222,709 | -0.02(-0.13%) |
Oct 24, 2016 | 17.63 | 17.63 | 17.14 | 17.27 | 306,673 | -0.20(-1.17%) |
Oct 21, 2016 | 16.90 | 17.49 | 16.81 | 17.47 | 495,446 | +0.37(+2.18%) |
Oct 20, 2016 | 16.86 | 17.19 | 16.72 | 17.10 | 390,133 | +0.23(+1.34%) |
Oct 19, 2016 | 17.25 | 17.43 | 16.62 | 16.87 | 722,258 | -0.58(-3.35%) |
Oct 18, 2016 | 18.52 | 19.26 | 17.38 | 17.46 | 459,964 | -1.43(-7.58%) |
Oct 17, 2016 | 19.12 | 19.20 | 18.87 | 18.89 | 158,742 | -0.26(-1.37%) |
Oct 14, 2016 | 19.36 | 19.43 | 19.08 | 19.15 | 404,464 | +0.02(+0.11%) |
Oct 13, 2016 | 19.51 | 19.51 | 18.99 | 19.13 | 119,162 | -0.51(-2.60%) |
Oct 12, 2016 | 19.69 | 19.83 | 19.54 | 19.64 | 105,418 | +0.00(+0.00%) |
Oct 11, 2016 | 20.02 | 20.05 | 19.54 | 19.64 | 124,567 | -0.31(-1.54%) |
Oct 10, 2016 | 19.60 | 19.95 | 19.60 | 19.95 | 129,064 | +0.43(+2.21%) |
Oct 07, 2016 | 19.54 | 19.62 | 19.33 | 19.52 | 169,682 | -0.01(-0.04%) |
Oct 06, 2016 | 19.66 | 19.66 | 19.39 | 19.52 | 88,731 | -0.11(-0.56%) |
Oct 05, 2016 | 19.34 | 19.80 | 19.26 | 19.63 | 159,035 | +0.41(+2.13%) |
Oct 04, 2016 | 19.20 | 19.45 | 18.91 | 19.23 | 103,619 | +0.12(+0.61%) |
Oct 03, 2016 | 19.08 | 19.23 | 18.99 | 19.11 | 110,711 | -0.13(-0.68%) |
Sep 30, 2016 | 19.00 | 19.32 | 18.90 | 19.24 | 144,018 | +0.32(+1.70%) |
Sep 29, 2016 | 19.21 | 19.25 | 18.85 | 18.92 | 111,870 | -0.27(-1.41%) |
Sep 28, 2016 | 19.04 | 19.19 | 18.96 | 19.19 | 162,225 | +0.23(+1.19%) |
Sep 27, 2016 | 18.73 | 18.99 | 18.67 | 18.96 | 109,959 | +0.12(+0.66%) |
Sep 26, 2016 | 19.22 | 19.22 | 18.84 | 18.84 | 169,448 | -0.53(-2.75%) |
Sep 23, 2016 | 19.33 | 19.46 | 19.28 | 19.37 | 85,052 | -0.07(-0.38%) |
Sep 22, 2016 | 19.27 | 19.45 | 19.19 | 19.44 | 179,580 | +0.20(+1.06%) |
Sep 21, 2016 | 19.13 | 19.32 | 19.05 | 19.24 | 249,366 | +0.15(+0.80%) |
Sep 20, 2016 | 19.21 | 19.25 | 19.06 | 19.09 | 205,524 | -0.05(-0.27%) |
Sep 19, 2016 | 19.18 | 19.42 | 19.09 | 19.14 | 97,219 | +0.07(+0.38%) |
Sep 16, 2016 | 19.25 | 19.25 | 19.00 | 19.06 | 359,923 | -0.22(-1.14%) |
Sep 15, 2016 | 19.14 | 19.29 | 19.03 | 19.28 | 178,853 | +0.18(+0.96%) |
Sep 14, 2016 | 19.29 | 19.58 | 19.05 | 19.10 | 249,442 | -0.15(-0.80%) |
Sep 13, 2016 | 19.20 | 19.38 | 19.06 | 19.25 | 265,782 | -0.15(-0.79%) |
Sep 12, 2016 | 19.25 | 19.41 | 17.90 | 19.41 | 154,392 | +0.07(+0.38%) |
Sep 09, 2016 | 19.50 | 19.63 | 19.33 | 19.33 | 205,804 | -0.26(-1.31%) |
Sep 08, 2016 | 19.63 | 19.70 | 19.48 | 19.59 | 100,200 | +0.01(+0.04%) |
Sep 07, 2016 | 19.18 | 19.69 | 19.17 | 19.58 | 242,425 | +0.38(+1.98%) |
Sep 06, 2016 | 19.40 | 19.44 | 18.93 | 19.20 | 359,988 | -0.22(-1.13%) |
Sep 02, 2016 | 19.14 | 19.42 | 19.42 | 19.42 | 173,182 | +0.30(+1.57%) |
Sep 01, 2016 | 19.16 | 19.23 | 18.87 | 19.12 | 344,683 | -0.04(-0.19%) |
Aug 31, 2016 | 19.23 | 19.36 | 18.99 | 19.16 | 307,153 | -0.02(-0.11%) |
Aug 30, 2016 | 19.13 | 19.24 | 19.07 | 19.18 | 132,261 | +0.11(+0.57%) |
Aug 29, 2016 | 18.90 | 19.20 | 18.85 | 19.07 | 337,024 | +0.22(+1.16%) |
Aug 26, 2016 | 18.75 | 18.89 | 18.71 | 18.85 | 379,504 | +0.14(+0.74%) |
Aug 25, 2016 | 18.62 | 18.77 | 18.50 | 18.71 | 246,454 | +0.10(+0.55%) |
Aug 24, 2016 | 18.44 | 18.63 | 18.41 | 18.61 | 210,992 | +0.20(+1.11%) |
Aug 23, 2016 | 18.44 | 18.54 | 18.36 | 18.41 | 136,051 | -0.04(-0.20%) |
Aug 22, 2016 | 18.37 | 18.54 | 18.18 | 18.44 | 194,312 | +0.09(+0.52%) |
Aug 19, 2016 | 18.25 | 18.47 | 18.25 | 18.35 | 216,185 | +0.09(+0.48%) |
Aug 18, 2016 | 18.12 | 18.26 | 17.91 | 18.26 | 141,812 | +0.07(+0.40%) |
Aug 17, 2016 | 18.18 | 18.32 | 18.13 | 18.19 | 88,654 | -0.01(-0.04%) |
Aug 16, 2016 | 18.18 | 18.28 | 18.10 | 18.20 | 64,266 | -0.04(-0.20%) |
Aug 15, 2016 | 18.15 | 18.30 | 17.87 | 18.23 | 214,398 | +0.12(+0.64%) |
Aug 12, 2016 | 18.14 | 18.16 | 17.93 | 18.11 | 66,484 | -0.11(-0.60%) |
Aug 11, 2016 | 18.27 | 18.38 | 18.21 | 18.22 | 146,511 | +0.00(+0.00%) |
Aug 10, 2016 | 18.44 | 18.45 | 18.15 | 18.22 | 166,820 | -0.21(-1.15%) |
Aug 09, 2016 | 18.31 | 18.67 | 18.27 | 18.44 | 144,805 | +0.14(+0.76%) |
Aug 08, 2016 | 18.60 | 18.60 | 18.19 | 18.30 | 184,708 | -0.28(-1.53%) |
Aug 05, 2016 | 17.76 | 18.63 | 17.76 | 18.58 | 288,856 | +1.02(+5.78%) |
Aug 04, 2016 | 17.63 | 17.76 | 17.54 | 17.57 | 91,232 | -0.05(-0.29%) |
Aug 03, 2016 | 17.49 | 17.65 | 17.42 | 17.62 | 93,673 | +0.15(+0.83%) |
Aug 02, 2016 | 17.67 | 17.67 | 17.44 | 17.47 | 104,202 | -0.20(-1.11%) |
Aug 01, 2016 | 17.78 | 17.90 | 17.60 | 17.67 | 105,837 | -0.10(-0.57%) |
Jul 29, 2016 | 17.96 | 18.08 | 17.73 | 17.77 | 209,230 | -0.25(-1.41%) |
Jul 28, 2016 | 17.99 | 18.26 | 17.79 | 18.02 | 169,328 | +0.08(+0.44%) |
Jul 27, 2016 | 17.73 | 18.05 | 17.73 | 17.94 | 125,506 | +0.19(+1.06%) |
Jul 26, 2016 | 17.66 | 17.77 | 17.63 | 17.76 | 149,231 | +0.05(+0.29%) |
Jul 25, 2016 | 17.85 | 17.85 | 17.65 | 17.71 | 122,100 | -0.12(-0.65%) |
Jul 22, 2016 | 17.68 | 17.91 | 17.40 | 17.82 | 191,011 | +0.21(+1.19%) |
Jul 21, 2016 | 17.77 | 17.81 | 17.56 | 17.61 | 130,241 | -0.13(-0.74%) |
Jul 20, 2016 | 17.98 | 18.05 | 17.64 | 17.74 | 242,580 | -0.14(-0.81%) |
Jul 19, 2016 | 17.86 | 18.26 | 17.68 | 17.89 | 288,159 | +0.41(+2.36%) |
Jul 18, 2016 | 17.53 | 17.78 | 17.45 | 17.47 | 173,285 | -0.18(-1.03%) |
Jul 15, 2016 | 17.80 | 17.88 | 17.63 | 17.65 | 160,075 | +0.04(+0.25%) |
Jul 14, 2016 | 17.68 | 17.84 | 17.58 | 17.61 | 111,857 | +0.14(+0.83%) |
Jul 13, 2016 | 17.50 | 17.64 | 17.31 | 17.47 | 219,493 | -0.04(-0.25%) |
Jul 12, 2016 | 17.38 | 17.60 | 17.27 | 17.51 | 192,557 | +0.35(+2.03%) |
Jul 11, 2016 | 16.96 | 17.22 | 16.94 | 17.16 | 130,661 | +0.32(+1.89%) |
Jul 08, 2016 | 16.71 | 17.00 | 16.57 | 16.84 | 299,619 | +0.28(+1.66%) |
Jul 07, 2016 | 16.57 | 16.73 | 16.39 | 16.57 | 126,326 | +0.22(+1.33%) |
Jul 05, 2016 | 16.60 | 16.60 | 16.22 | 16.35 | 109,844 | -0.47(-2.80%) |
Jul 01, 2016 | 16.84 | 16.82 | 16.82 | 16.82 | 173,167 | -0.20(-1.19%) |
Jun 30, 2016 | 16.68 | 17.02 | 16.65 | 17.02 | 260,941 | +0.39(+2.35%) |
Jun 29, 2016 | 16.42 | 16.63 | 16.31 | 16.63 | 130,958 | +0.40(+2.46%) |
Jun 28, 2016 | 16.20 | 16.42 | 16.09 | 16.23 | 235,410 | +0.31(+1.96%) |
Jun 27, 2016 | 16.17 | 16.20 | 15.75 | 15.92 | 354,692 | -0.53(-3.22%) |
Jun 24, 2016 | 16.39 | 17.02 | 16.32 | 16.45 | 511,919 | -0.85(-4.90%) |
Jun 23, 2016 | 17.10 | 17.39 | 17.10 | 17.30 | 119,594 | +0.48(+2.84%) |
Jun 22, 2016 | 16.75 | 17.03 | 16.75 | 16.82 | 152,852 | +0.07(+0.43%) |
Jun 21, 2016 | 16.71 | 16.79 | 16.52 | 16.75 | 112,202 | +0.10(+0.61%) |
Jun 20, 2016 | 16.60 | 16.93 | 16.60 | 16.65 | 98,503 | +0.28(+1.68%) |
Jun 17, 2016 | 16.59 | 16.84 | 16.29 | 16.37 | 324,933 | -0.17(-1.01%) |
Jun 16, 2016 | 16.55 | 16.55 | 16.26 | 16.54 | 107,529 | -0.14(-0.83%) |
Jun 15, 2016 | 16.78 | 17.07 | 16.60 | 16.68 | 153,290 | -0.08(-0.48%) |
Jun 14, 2016 | 16.81 | 16.97 | 16.68 | 16.76 | 259,873 | -0.14(-0.82%) |
Jun 13, 2016 | 16.97 | 17.15 | 16.79 | 16.89 | 220,858 | -0.19(-1.10%) |
Jun 10, 2016 | 16.96 | 17.22 | 16.77 | 17.08 | 206,536 | -0.08(-0.46%) |
Jun 09, 2016 | 17.17 | 17.19 | 16.79 | 17.16 | 146,275 | -0.14(-0.79%) |
Jun 08, 2016 | 17.18 | 17.42 | 17.16 | 17.30 | 135,572 | +0.09(+0.50%) |
Jun 07, 2016 | 17.19 | 17.29 | 17.10 | 17.21 | 106,226 | -0.01(-0.04%) |
Jun 06, 2016 | 17.07 | 17.36 | 16.95 | 17.22 | 144,962 | +0.19(+1.14%) |
Jun 03, 2016 | 17.05 | 17.05 | 16.66 | 17.02 | 126,350 | -0.25(-1.46%) |
Jun 02, 2016 | 17.15 | 17.40 | 16.85 | 17.28 | 285,663 | -0.22(-1.28%) |
Jun 01, 2016 | 17.41 | 17.61 | 17.22 | 17.50 | 286,509 | -0.04(-0.21%) |
May 31, 2016 | 17.43 | 17.56 | 17.30 | 17.53 | 317,677 | +0.20(+1.16%) |
May 27, 2016 | 17.15 | 17.33 | 17.33 | 17.33 | 245,972 | +0.22(+1.26%) |
May 26, 2016 | 17.14 | 17.15 | 16.92 | 17.12 | 175,333 | -0.01(-0.08%) |
May 25, 2016 | 17.04 | 17.33 | 17.01 | 17.13 | 95,225 | +0.06(+0.38%) |
May 24, 2016 | 16.76 | 17.10 | 16.43 | 17.07 | 154,628 | +0.47(+2.82%) |
May 23, 2016 | 16.60 | 16.68 | 16.51 | 16.60 | 122,129 | -0.04(-0.26%) |
May 20, 2016 | 16.54 | 16.69 | 16.45 | 16.64 | 178,145 | +0.21(+1.27%) |
May 19, 2016 | 16.48 | 16.68 | 16.24 | 16.43 | 105,262 | -0.17(-1.04%) |
May 18, 2016 | 15.99 | 16.66 | 15.99 | 16.61 | 99,002 | +0.57(+3.55%) |
May 17, 2016 | 16.36 | 16.53 | 15.95 | 16.04 | 239,893 | -0.40(-2.41%) |
May 16, 2016 | 15.84 | 16.70 | 15.82 | 16.43 | 367,167 | +0.66(+4.16%) |
May 13, 2016 | 16.17 | 16.43 | 15.75 | 15.78 | 163,693 | -0.47(-2.88%) |
May 12, 2016 | 16.16 | 16.32 | 15.92 | 16.25 | 463,205 | +0.14(+0.85%) |
May 11, 2016 | 16.19 | 16.31 | 16.10 | 16.11 | 98,992 | -0.14(-0.84%) |
May 10, 2016 | 16.14 | 16.32 | 16.01 | 16.25 | 155,887 | +0.22(+1.39%) |
May 09, 2016 | 16.16 | 16.35 | 15.82 | 16.02 | 217,332 | -0.22(-1.33%) |
May 06, 2016 | 16.03 | 16.27 | 15.96 | 16.24 | 262,375 | +0.04(+0.27%) |
May 05, 2016 | 16.40 | 16.61 | 16.18 | 16.19 | 160,501 | -0.16(-0.97%) |
May 04, 2016 | 16.44 | 16.70 | 16.08 | 16.35 | 205,128 | -0.21(-1.26%) |
May 03, 2016 | 16.58 | 17.05 | 16.38 | 16.56 | 180,924 | -0.30(-1.75%) |
May 02, 2016 | 16.76 | 16.86 | 16.55 | 16.86 | 198,178 | +0.20(+1.21%) |
Apr 29, 2016 | 16.70 | 16.91 | 16.53 | 16.66 | 126,870 | -0.05(-0.30%) |
Apr 28, 2016 | 16.58 | 17.03 | 16.58 | 16.71 | 239,775 | -0.31(-1.82%) |
Apr 27, 2016 | 17.28 | 17.41 | 16.90 | 17.02 | 315,286 | -0.23(-1.34%) |
Apr 26, 2016 | 17.05 | 17.30 | 16.96 | 17.25 | 155,005 | +0.22(+1.27%) |
Apr 25, 2016 | 17.07 | 17.10 | 16.80 | 17.03 | 142,616 | -0.22(-1.25%) |
Apr 22, 2016 | 16.88 | 17.28 | 15.99 | 17.25 | 423,829 | -0.01(-0.04%) |
Apr 21, 2016 | 17.33 | 17.45 | 17.10 | 17.25 | 203,925 | -0.04(-0.25%) |
Apr 20, 2016 | 16.93 | 17.53 | 16.90 | 17.30 | 530,799 | +0.48(+2.87%) |
Apr 19, 2016 | 16.40 | 16.86 | 16.20 | 16.81 | 288,395 | +0.53(+3.27%) |
Apr 18, 2016 | 15.78 | 16.28 | 15.72 | 16.28 | 364,777 | +0.43(+2.73%) |
Apr 15, 2016 | 15.91 | 15.97 | 15.73 | 15.85 | 310,535 | -0.09(-0.54%) |
Apr 14, 2016 | 15.74 | 16.12 | 15.67 | 15.94 | 265,568 | +0.16(+1.00%) |
Apr 13, 2016 | 15.41 | 15.83 | 15.36 | 15.78 | 398,013 | +0.50(+3.30%) |
Apr 12, 2016 | 14.98 | 15.41 | 14.96 | 15.27 | 408,594 | +0.29(+1.92%) |
Apr 11, 2016 | 15.06 | 15.28 | 14.91 | 14.98 | 275,548 | -0.01(-0.10%) |
Apr 08, 2016 | 15.16 | 15.32 | 14.87 | 15.00 | 229,428 | +0.01(+0.05%) |
Apr 07, 2016 | 15.34 | 15.52 | 14.91 | 14.99 | 148,396 | -0.50(-3.21%) |
Apr 06, 2016 | 15.38 | 15.62 | 15.14 | 15.49 | 184,973 | +0.08(+0.51%) |
Apr 05, 2016 | 15.55 | 15.76 | 15.39 | 15.41 | 422,885 | -0.33(-2.11%) |
Apr 04, 2016 | 15.81 | 15.85 | 15.66 | 15.74 | 153,996 | -0.10(-0.64%) |
Apr 01, 2016 | 15.74 | 15.94 | 15.58 | 15.84 | 261,918 | -0.02(-0.14%) |
Mar 31, 2016 | 15.83 | 15.99 | 15.75 | 15.86 | 307,648 | +0.01(+0.09%) |
Mar 30, 2016 | 15.80 | 16.05 | 15.75 | 15.85 | 377,013 | +0.09(+0.55%) |
Mar 29, 2016 | 15.61 | 15.77 | 15.36 | 15.76 | 421,541 | +0.04(+0.27%) |
Mar 28, 2016 | 15.85 | 15.93 | 15.70 | 15.72 | 109,431 | -0.12(-0.77%) |
Mar 24, 2016 | 15.81 | 15.84 | 15.84 | 15.84 | 143,391 | -0.07(-0.45%) |
Mar 23, 2016 | 16.14 | 16.17 | 15.91 | 15.91 | 190,713 | -0.30(-1.82%) |
Mar 22, 2016 | 15.95 | 16.24 | 15.86 | 16.21 | 119,068 | +0.15(+0.94%) |
Mar 21, 2016 | 16.18 | 16.21 | 15.85 | 16.06 | 149,064 | -0.10(-0.62%) |
Mar 18, 2016 | 15.88 | 16.25 | 15.87 | 16.16 | 324,593 | +0.39(+2.47%) |
Mar 17, 2016 | 15.41 | 15.85 | 15.08 | 15.77 | 274,334 | +0.30(+1.96%) |
Mar 16, 2016 | 15.62 | 15.73 | 15.34 | 15.47 | 198,717 | -0.23(-1.47%) |
Mar 15, 2016 | 15.78 | 15.90 | 15.63 | 15.70 | 117,315 | -0.22(-1.36%) |
Mar 14, 2016 | 15.95 | 16.04 | 15.82 | 15.91 | 245,124 | -0.06(-0.41%) |
Mar 11, 2016 | 15.93 | 16.08 | 15.78 | 15.98 | 256,592 | +0.21(+1.32%) |
Mar 10, 2016 | 15.77 | 15.86 | 15.52 | 15.77 | 278,783 | +0.00(+0.00%) |
Mar 09, 2016 | 15.96 | 16.07 | 15.61 | 15.77 | 191,991 | -0.09(-0.54%) |
Mar 08, 2016 | 15.90 | 16.03 | 15.70 | 15.86 | 167,699 | -0.21(-1.34%) |
Mar 07, 2016 | 15.82 | 16.13 | 15.76 | 16.07 | 131,975 | +0.11(+0.67%) |
Mar 04, 2016 | 15.95 | 15.95 | 15.81 | 15.96 | 169,733 | +0.09(+0.54%) |
Mar 03, 2016 | 15.78 | 15.95 | 15.71 | 15.88 | 119,685 | +0.09(+0.59%) |
Mar 02, 2016 | 15.55 | 15.81 | 15.40 | 15.78 | 274,061 | +0.26(+1.66%) |
Mar 01, 2016 | 15.01 | 15.66 | 15.01 | 15.53 | 219,105 | +0.62(+4.13%) |
Feb 29, 2016 | 15.22 | 15.28 | 14.63 | 14.91 | 383,727 | -0.33(-2.16%) |
Feb 26, 2016 | 15.01 | 15.33 | 14.93 | 15.24 | 159,901 | +0.32(+2.16%) |
Feb 25, 2016 | 14.62 | 15.00 | 14.60 | 14.92 | 178,026 | +0.20(+1.36%) |
Feb 24, 2016 | 14.42 | 14.76 | 14.39 | 14.72 | 219,010 | +0.07(+0.49%) |
Feb 23, 2016 | 14.71 | 14.80 | 14.42 | 14.65 | 299,316 | -0.08(-0.54%) |
Feb 22, 2016 | 14.96 | 15.37 | 14.62 | 14.72 | 393,102 | -0.03(-0.19%) |
Feb 19, 2016 | 14.57 | 14.78 | 14.47 | 14.75 | 311,109 | +0.09(+0.63%) |
Feb 18, 2016 | 14.51 | 14.74 | 14.35 | 14.66 | 401,961 | +0.20(+1.39%) |
Feb 17, 2016 | 14.76 | 14.97 | 14.40 | 14.46 | 234,841 | -0.15(-1.03%) |
Feb 16, 2016 | 14.50 | 14.95 | 14.26 | 14.61 | 223,488 | +0.33(+2.31%) |
Feb 12, 2016 | 13.95 | 14.28 | 14.28 | 14.28 | 338,628 | +0.64(+4.67%) |
Feb 11, 2016 | 14.14 | 14.21 | 13.54 | 13.64 | 757,872 | -0.84(-5.78%) |
Feb 10, 2016 | 14.62 | 15.00 | 14.46 | 14.48 | 214,974 | -0.06(-0.39%) |
Feb 09, 2016 | 14.26 | 14.66 | 14.21 | 14.54 | 315,281 | +0.14(+0.94%) |
Feb 08, 2016 | 14.47 | 14.49 | 13.96 | 14.40 | 279,681 | -0.28(-1.90%) |
Feb 05, 2016 | 15.11 | 15.25 | 14.68 | 14.68 | 272,244 | -0.44(-2.89%) |
Feb 04, 2016 | 15.23 | 15.60 | 15.00 | 15.12 | 255,518 | -0.13(-0.84%) |
Feb 03, 2016 | 15.08 | 15.35 | 14.84 | 15.25 | 367,451 | +0.33(+2.21%) |
Feb 02, 2016 | 15.26 | 15.40 | 14.89 | 14.92 | 349,128 | -0.58(-3.74%) |
Feb 01, 2016 | 15.38 | 15.72 | 15.17 | 15.50 | 322,799 | -0.04(-0.23%) |
Jan 29, 2016 | 15.32 | 15.57 | 15.10 | 15.53 | 667,938 | +0.37(+2.41%) |
Jan 28, 2016 | 15.05 | 15.61 | 15.05 | 15.17 | 706,132 | +0.71(+4.90%) |
Jan 27, 2016 | 14.89 | 15.05 | 14.27 | 14.46 | 570,895 | -0.32(-2.18%) |
Jan 26, 2016 | 15.35 | 15.35 | 14.57 | 14.78 | 313,770 | +0.46(+3.20%) |
Jan 25, 2016 | 14.65 | 15.33 | 14.28 | 14.32 | 302,628 | -0.40(-2.72%) |
Jan 22, 2016 | 14.66 | 15.37 | 14.53 | 14.72 | 195,660 | +0.35(+2.44%) |
Jan 21, 2016 | 14.64 | 14.95 | 14.35 | 14.37 | 239,542 | -0.30(-2.05%) |
Jan 20, 2016 | 14.37 | 14.89 | 14.22 | 14.67 | 211,310 | -0.05(-0.34%) |
Jan 19, 2016 | 15.23 | 15.23 | 14.59 | 14.72 | 308,581 | -0.39(-2.56%) |
Jan 15, 2016 | 14.89 | 15.11 | 15.11 | 15.11 | 245,030 | -0.19(-1.22%) |
Jan 14, 2016 | 15.41 | 15.62 | 14.47 | 15.30 | 199,578 | +0.01(+0.09%) |
Jan 13, 2016 | 15.75 | 15.75 | 15.22 | 15.28 | 253,908 | -0.40(-2.56%) |
Jan 12, 2016 | 15.93 | 15.93 | 15.40 | 15.68 | 347,013 | -0.07(-0.45%) |
Jan 11, 2016 | 15.36 | 15.84 | 15.31 | 15.76 | 404,876 | +0.45(+2.95%) |
Jan 08, 2016 | 16.56 | 16.56 | 15.28 | 15.30 | 489,902 | -1.10(-6.68%) |
Jan 07, 2016 | 16.35 | 16.57 | 16.32 | 16.40 | 328,275 | -0.27(-1.63%) |
Jan 06, 2016 | 16.23 | 16.74 | 16.23 | 16.67 | 429,735 | +0.14(+0.87%) |
Jan 05, 2016 | 16.51 | 16.63 | 16.19 | 16.53 | 291,124 | +0.09(+0.52%) |