Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.96 | 17.96 | 17.96 | 0 | -0.05(-0.28%) | |
Dec 29, 2016 | 17.98 | 18.14 | 17.78 | 18.01 | 503,150 | +0.05(+0.28%) |
Dec 28, 2016 | 18.11 | 18.14 | 17.88 | 17.96 | 584,746 | -0.17(-0.91%) |
Dec 27, 2016 | 17.98 | 18.31 | 17.93 | 18.12 | 560,954 | +0.17(+0.92%) |
Dec 23, 2016 | 17.96 | 17.96 | 17.96 | 0 | +0.13(+0.71%) | |
Dec 22, 2016 | 18.08 | 18.08 | 17.65 | 17.83 | 674,443 | -0.18(-0.99%) |
Dec 21, 2016 | 18.42 | 18.42 | 18.01 | 18.01 | 764,932 | -0.36(-1.94%) |
Dec 20, 2016 | 18.42 | 18.53 | 18.11 | 18.36 | 1,315,704 | -0.08(-0.41%) |
Dec 19, 2016 | 18.21 | 18.47 | 18.16 | 18.44 | 1,266,362 | +0.31(+1.69%) |
Dec 16, 2016 | 17.83 | 18.29 | 17.68 | 18.14 | 1,523,922 | +0.38(+2.15%) |
Dec 15, 2016 | 17.86 | 18.14 | 17.70 | 17.75 | 1,367,677 | -0.15(-0.85%) |
Dec 14, 2016 | 17.80 | 18.03 | 17.65 | 17.91 | 1,488,268 | +0.10(+0.57%) |
Dec 13, 2016 | 18.03 | 18.31 | 17.70 | 17.80 | 1,457,097 | -0.25(-1.41%) |
Dec 12, 2016 | 18.08 | 18.29 | 17.88 | 18.06 | 1,763,527 | -0.03(-0.14%) |
Dec 09, 2016 | 17.42 | 18.52 | 17.37 | 18.08 | 2,643,639 | +0.53(+3.05%) |
Dec 08, 2016 | 17.12 | 17.75 | 17.01 | 17.55 | 6,940,167 | -1.96(-10.05%) |
Dec 07, 2016 | 19.61 | 19.84 | 19.38 | 19.51 | 1,641,474 | +0.05(+0.26%) |
Dec 06, 2016 | 19.38 | 19.75 | 19.28 | 19.46 | 2,164,977 | +0.08(+0.39%) |
Dec 05, 2016 | 18.90 | 19.46 | 18.90 | 19.38 | 1,128,583 | +0.64(+3.40%) |
Dec 02, 2016 | 18.62 | 18.85 | 18.52 | 18.75 | 720,941 | +0.15(+0.82%) |
Dec 01, 2016 | 19.28 | 19.38 | 18.53 | 18.59 | 763,463 | -0.53(-2.80%) |
Nov 30, 2016 | 19.49 | 19.66 | 19.10 | 19.13 | 723,012 | -0.36(-1.83%) |
Nov 29, 2016 | 19.66 | 19.71 | 19.43 | 19.49 | 530,208 | -0.10(-0.52%) |
Nov 28, 2016 | 19.74 | 19.84 | 19.42 | 19.59 | 630,034 | -0.15(-0.77%) |
Nov 25, 2016 | 19.64 | 19.79 | 19.54 | 19.74 | 250,152 | +0.13(+0.65%) |
Nov 23, 2016 | 19.61 | 19.61 | 19.61 | 0 | -0.05(-0.26%) | |
Nov 22, 2016 | 19.15 | 19.77 | 19.03 | 19.66 | 904,670 | +0.61(+3.21%) |
Nov 21, 2016 | 19.03 | 19.08 | 18.87 | 19.05 | 821,972 | +0.10(+0.54%) |
Nov 18, 2016 | 18.93 | 19.05 | 18.82 | 18.95 | 910,959 | +0.00(+0.00%) |
Nov 17, 2016 | 19.15 | 19.36 | 18.93 | 18.95 | 774,790 | -0.10(-0.53%) |
Nov 16, 2016 | 18.87 | 19.18 | 18.85 | 19.05 | 770,579 | +0.05(+0.27%) |
Nov 15, 2016 | 19.15 | 19.31 | 18.91 | 19.00 | 765,970 | -0.15(-0.80%) |
Nov 14, 2016 | 19.49 | 19.79 | 19.05 | 19.15 | 657,897 | -0.08(-0.40%) |
Nov 11, 2016 | 19.21 | 19.41 | 19.13 | 19.23 | 1,296,117 | +0.03(+0.13%) |
Nov 10, 2016 | 19.18 | 19.64 | 19.18 | 19.21 | 808,977 | +0.15(+0.80%) |
Nov 09, 2016 | 18.29 | 19.26 | 18.01 | 19.05 | 929,629 | +0.74(+4.03%) |
Nov 08, 2016 | 18.54 | 18.56 | 18.14 | 18.31 | 696,747 | -0.23(-1.24%) |
Nov 07, 2016 | 18.67 | 18.93 | 18.11 | 18.54 | 843,081 | +0.23(+1.25%) |
Nov 04, 2016 | 18.42 | 18.57 | 18.26 | 18.31 | 711,597 | -0.10(-0.55%) |
Nov 03, 2016 | 18.64 | 18.70 | 18.39 | 18.42 | 504,599 | -0.18(-0.96%) |
Nov 02, 2016 | 18.54 | 18.62 | 18.21 | 18.59 | 1,014,329 | +0.03(+0.14%) |
Nov 01, 2016 | 18.31 | 18.66 | 18.29 | 18.57 | 669,004 | +0.23(+1.25%) |
Oct 31, 2016 | 18.59 | 18.59 | 18.29 | 18.34 | 682,833 | -0.15(-0.83%) |
Oct 28, 2016 | 18.47 | 18.59 | 18.34 | 18.49 | 385,519 | +0.08(+0.41%) |
Oct 27, 2016 | 18.54 | 18.62 | 18.36 | 18.42 | 443,280 | +0.00(+0.00%) |
Oct 26, 2016 | 18.49 | 18.61 | 18.16 | 18.42 | 727,185 | -0.08(-0.41%) |
Oct 25, 2016 | 18.54 | 18.59 | 18.26 | 18.49 | 951,507 | -0.13(-0.68%) |
Oct 24, 2016 | 18.70 | 18.87 | 18.31 | 18.62 | 693,488 | +0.03(+0.14%) |
Oct 21, 2016 | 18.47 | 18.62 | 18.34 | 18.59 | 496,564 | +0.03(+0.14%) |
Oct 20, 2016 | 18.54 | 18.57 | 18.24 | 18.57 | 513,169 | -0.03(-0.14%) |
Oct 19, 2016 | 18.39 | 18.64 | 18.26 | 18.59 | 474,468 | +0.25(+1.39%) |
Oct 18, 2016 | 18.49 | 18.80 | 18.31 | 18.34 | 501,640 | +0.00(+0.00%) |
Oct 17, 2016 | 18.16 | 18.38 | 18.03 | 18.34 | 757,317 | +0.25(+1.41%) |
Oct 14, 2016 | 18.04 | 18.10 | 17.85 | 18.08 | 589,858 | +0.12(+0.68%) |
Oct 13, 2016 | 17.97 | 18.14 | 17.76 | 17.96 | 642,813 | -0.12(-0.65%) |
Oct 12, 2016 | 18.23 | 18.30 | 18.05 | 18.08 | 546,306 | -0.20(-1.09%) |
Oct 11, 2016 | 18.53 | 18.61 | 18.20 | 18.28 | 612,819 | -0.34(-1.81%) |
Oct 10, 2016 | 18.57 | 18.78 | 18.57 | 18.61 | 481,233 | +0.09(+0.47%) |
Oct 07, 2016 | 18.82 | 18.82 | 18.44 | 18.53 | 501,852 | -0.23(-1.22%) |
Oct 06, 2016 | 18.77 | 18.90 | 18.65 | 18.76 | 561,620 | -0.12(-0.65%) |
Oct 05, 2016 | 18.91 | 19.03 | 18.80 | 18.88 | 431,412 | +0.04(+0.22%) |
Oct 04, 2016 | 18.89 | 19.03 | 18.73 | 18.84 | 388,077 | -0.03(-0.14%) |
Oct 03, 2016 | 19.09 | 19.34 | 18.85 | 18.86 | 523,282 | -0.31(-1.59%) |
Sep 30, 2016 | 19.23 | 19.27 | 18.79 | 19.17 | 1,444,497 | +0.04(+0.21%) |
Sep 29, 2016 | 19.20 | 19.29 | 19.02 | 19.13 | 602,283 | -0.03(-0.16%) |
Sep 28, 2016 | 19.21 | 19.28 | 19.06 | 19.16 | 907,858 | -0.05(-0.24%) |
Sep 27, 2016 | 18.98 | 19.23 | 18.95 | 19.21 | 642,719 | +0.15(+0.80%) |
Sep 26, 2016 | 19.44 | 19.69 | 19.01 | 19.05 | 1,258,135 | -0.57(-2.88%) |
Sep 23, 2016 | 19.55 | 19.66 | 19.37 | 19.62 | 1,444,442 | +0.11(+0.55%) |
Sep 22, 2016 | 19.65 | 19.99 | 19.43 | 19.51 | 1,325,388 | +0.13(+0.66%) |
Sep 21, 2016 | 19.00 | 19.44 | 18.78 | 19.38 | 1,354,909 | +0.46(+2.45%) |
Sep 20, 2016 | 18.74 | 18.99 | 18.72 | 18.92 | 1,350,177 | +0.19(+1.03%) |
Sep 19, 2016 | 18.88 | 19.07 | 18.53 | 18.73 | 1,087,737 | -0.03(-0.16%) |
Sep 16, 2016 | 19.06 | 19.13 | 18.37 | 18.76 | 1,508,494 | -0.33(-1.71%) |
Sep 15, 2016 | 18.80 | 19.36 | 18.80 | 19.08 | 1,448,032 | +0.17(+0.89%) |
Sep 14, 2016 | 19.01 | 19.13 | 18.73 | 18.91 | 1,410,774 | -0.13(-0.67%) |
Sep 13, 2016 | 18.98 | 19.28 | 18.98 | 19.04 | 1,272,740 | -0.21(-1.11%) |
Sep 12, 2016 | 19.03 | 19.31 | 18.96 | 19.26 | 1,346,557 | +0.15(+0.80%) |
Sep 09, 2016 | 19.31 | 19.40 | 19.10 | 19.10 | 1,336,141 | -0.31(-1.58%) |
Sep 08, 2016 | 19.10 | 20.21 | 18.85 | 19.41 | 5,753,516 | +1.50(+8.36%) |
Sep 07, 2016 | 17.82 | 18.08 | 17.82 | 17.91 | 1,646,717 | +0.01(+0.03%) |
Sep 06, 2016 | 18.16 | 18.22 | 17.83 | 17.91 | 1,585,752 | -0.30(-1.62%) |
Sep 02, 2016 | 17.95 | 18.20 | 18.20 | 18.20 | 584,581 | +0.32(+1.79%) |
Sep 01, 2016 | 17.38 | 17.88 | 17.38 | 17.88 | 1,045,240 | +0.50(+2.87%) |
Aug 31, 2016 | 17.71 | 17.71 | 17.37 | 17.38 | 892,287 | -0.28(-1.56%) |
Aug 30, 2016 | 17.25 | 17.67 | 17.25 | 17.66 | 3,214,679 | +0.37(+2.12%) |
Aug 29, 2016 | 17.32 | 17.42 | 17.26 | 17.29 | 387,920 | +0.03(+0.15%) |
Aug 26, 2016 | 17.15 | 17.45 | 17.15 | 17.26 | 745,692 | +0.11(+0.65%) |
Aug 25, 2016 | 17.32 | 17.39 | 17.11 | 17.15 | 440,815 | -0.21(-1.23%) |
Aug 24, 2016 | 17.47 | 17.57 | 17.33 | 17.37 | 464,273 | -0.10(-0.55%) |
Aug 23, 2016 | 17.40 | 17.53 | 17.34 | 17.46 | 890,562 | +0.09(+0.50%) |
Aug 22, 2016 | 17.50 | 17.58 | 17.35 | 17.38 | 554,510 | -0.20(-1.13%) |
Aug 19, 2016 | 17.45 | 17.60 | 17.15 | 17.58 | 918,483 | +0.05(+0.29%) |
Aug 18, 2016 | 17.60 | 17.78 | 17.43 | 17.52 | 657,728 | -0.05(-0.29%) |
Aug 17, 2016 | 18.02 | 18.02 | 17.49 | 17.58 | 914,447 | -0.42(-2.35%) |
Aug 16, 2016 | 18.37 | 18.46 | 17.99 | 18.00 | 653,292 | -0.46(-2.51%) |
Aug 15, 2016 | 18.44 | 18.53 | 18.42 | 18.46 | 524,866 | -0.02(-0.11%) |
Aug 12, 2016 | 18.59 | 18.59 | 18.40 | 18.48 | 424,750 | -0.11(-0.60%) |
Aug 11, 2016 | 18.50 | 18.67 | 18.14 | 18.59 | 421,752 | +0.08(+0.44%) |
Aug 10, 2016 | 18.68 | 18.74 | 18.47 | 18.51 | 632,097 | -0.17(-0.90%) |
Aug 09, 2016 | 18.73 | 18.86 | 18.47 | 18.68 | 779,858 | -0.08(-0.43%) |
Aug 08, 2016 | 18.65 | 18.88 | 18.65 | 18.76 | 734,436 | +0.14(+0.74%) |
Aug 05, 2016 | 18.25 | 18.67 | 18.24 | 18.62 | 871,774 | +0.48(+2.67%) |
Aug 04, 2016 | 18.08 | 18.23 | 18.02 | 18.14 | 386,340 | +0.07(+0.39%) |
Aug 03, 2016 | 17.72 | 18.08 | 17.72 | 18.07 | 540,386 | +0.32(+1.78%) |
Aug 02, 2016 | 17.90 | 17.97 | 17.68 | 17.75 | 569,171 | -0.15(-0.83%) |
Aug 01, 2016 | 17.96 | 18.05 | 17.80 | 17.90 | 476,182 | -0.07(-0.37%) |
Jul 29, 2016 | 17.94 | 18.01 | 17.66 | 17.97 | 677,549 | +0.02(+0.11%) |
Jul 28, 2016 | 17.82 | 18.08 | 17.81 | 17.95 | 581,248 | +0.14(+0.80%) |
Jul 27, 2016 | 17.77 | 17.86 | 17.49 | 17.80 | 891,154 | +0.10(+0.58%) |
Jul 26, 2016 | 17.39 | 17.78 | 17.29 | 17.70 | 857,469 | +0.32(+1.82%) |
Jul 25, 2016 | 17.51 | 17.57 | 17.32 | 17.39 | 748,291 | -0.12(-0.70%) |
Jul 22, 2016 | 17.37 | 17.54 | 17.26 | 17.51 | 317,848 | +0.09(+0.50%) |
Jul 21, 2016 | 17.33 | 17.49 | 17.28 | 17.42 | 648,145 | +0.06(+0.35%) |
Jul 20, 2016 | 17.37 | 17.51 | 17.31 | 17.36 | 462,158 | +0.08(+0.44%) |
Jul 19, 2016 | 17.38 | 17.51 | 17.28 | 17.28 | 568,078 | -0.07(-0.41%) |
Jul 18, 2016 | 17.26 | 17.54 | 17.22 | 17.36 | 655,795 | +0.13(+0.77%) |
Jul 15, 2016 | 17.31 | 17.36 | 17.12 | 17.22 | 572,336 | +0.03(+0.18%) |
Jul 14, 2016 | 17.33 | 17.44 | 17.19 | 17.19 | 410,306 | +0.04(+0.24%) |
Jul 13, 2016 | 17.22 | 17.31 | 17.09 | 17.15 | 586,681 | +0.07(+0.39%) |
Jul 12, 2016 | 17.09 | 17.18 | 16.94 | 17.09 | 686,783 | +0.17(+0.99%) |
Jul 11, 2016 | 16.74 | 16.96 | 16.72 | 16.92 | 427,311 | +0.21(+1.28%) |
Jul 08, 2016 | 16.43 | 16.74 | 16.27 | 16.70 | 569,136 | +0.43(+2.66%) |
Jul 07, 2016 | 16.26 | 16.41 | 16.19 | 16.27 | 854,333 | -0.06(-0.34%) |
Jul 05, 2016 | 16.54 | 16.54 | 16.09 | 16.33 | 1,195,647 | -0.25(-1.54%) |
Jul 01, 2016 | 16.78 | 16.58 | 16.58 | 16.58 | 660,156 | -0.30(-1.75%) |
Jun 30, 2016 | 16.70 | 16.88 | 16.50 | 16.88 | 913,346 | +0.24(+1.44%) |
Jun 29, 2016 | 16.46 | 16.74 | 16.19 | 16.64 | 1,053,416 | +0.29(+1.78%) |
Jun 28, 2016 | 16.41 | 16.64 | 16.14 | 16.35 | 1,257,511 | +0.11(+0.66%) |
Jun 27, 2016 | 16.90 | 16.92 | 16.15 | 16.24 | 2,865,984 | -0.87(-5.06%) |
Jun 24, 2016 | 17.13 | 17.35 | 16.96 | 17.11 | 5,732,979 | -0.85(-4.71%) |
Jun 23, 2016 | 17.76 | 18.02 | 17.60 | 17.95 | 564,674 | +0.38(+2.15%) |
Jun 22, 2016 | 17.97 | 18.11 | 17.55 | 17.58 | 1,358,046 | -0.40(-2.21%) |
Jun 21, 2016 | 17.97 | 18.08 | 17.78 | 17.97 | 1,275,687 | +0.09(+0.48%) |
Jun 20, 2016 | 17.77 | 18.11 | 17.70 | 17.89 | 1,207,837 | +0.30(+1.68%) |
Jun 17, 2016 | 17.61 | 17.68 | 17.43 | 17.59 | 2,239,955 | +0.02(+0.12%) |
Jun 16, 2016 | 17.76 | 17.81 | 17.49 | 17.57 | 1,485,775 | -0.41(-2.29%) |
Jun 15, 2016 | 18.04 | 18.25 | 17.97 | 17.98 | 924,883 | -0.13(-0.70%) |
Jun 14, 2016 | 18.08 | 18.35 | 17.94 | 18.11 | 908,668 | -0.10(-0.53%) |
Jun 13, 2016 | 18.45 | 18.54 | 18.16 | 18.21 | 1,340,191 | -0.39(-2.08%) |
Jun 10, 2016 | 18.70 | 18.79 | 18.44 | 18.59 | 1,205,168 | -0.25(-1.35%) |
Jun 09, 2016 | 18.69 | 18.91 | 18.49 | 18.85 | 1,394,507 | +0.15(+0.79%) |
Jun 08, 2016 | 17.85 | 18.80 | 17.58 | 18.70 | 3,405,440 | +0.85(+4.77%) |
Jun 07, 2016 | 17.43 | 17.96 | 17.38 | 17.85 | 1,725,463 | +0.44(+2.55%) |
Jun 06, 2016 | 17.08 | 17.47 | 17.01 | 17.41 | 1,428,683 | +0.29(+1.67%) |
Jun 03, 2016 | 17.24 | 17.63 | 16.93 | 17.12 | 906,309 | -0.23(-1.32%) |
Jun 02, 2016 | 17.06 | 17.36 | 16.95 | 17.35 | 1,097,935 | +0.32(+1.85%) |
Jun 01, 2016 | 16.75 | 17.04 | 16.01 | 17.04 | 2,197,276 | +0.23(+1.36%) |
May 31, 2016 | 16.99 | 16.99 | 16.71 | 16.81 | 1,295,860 | -0.19(-1.14%) |
May 27, 2016 | 16.89 | 17.00 | 17.00 | 17.00 | 1,512,687 | +0.07(+0.39%) |
May 26, 2016 | 16.98 | 17.22 | 16.84 | 16.93 | 1,874,298 | -0.09(-0.54%) |
May 25, 2016 | 16.91 | 17.14 | 16.79 | 17.02 | 2,535,858 | +0.13(+0.75%) |
May 24, 2016 | 16.54 | 17.04 | 16.44 | 16.90 | 2,359,767 | +0.49(+2.98%) |
May 23, 2016 | 16.48 | 16.59 | 16.36 | 16.41 | 1,789,875 | -0.10(-0.62%) |
May 20, 2016 | 16.52 | 16.61 | 16.32 | 16.51 | 597,780 | +0.07(+0.43%) |
May 19, 2016 | 16.76 | 16.96 | 16.36 | 16.44 | 812,220 | -0.38(-2.24%) |
May 18, 2016 | 16.65 | 17.00 | 16.56 | 16.82 | 743,482 | +0.16(+0.98%) |
May 17, 2016 | 16.74 | 16.96 | 16.55 | 16.65 | 773,361 | -0.15(-0.91%) |
May 16, 2016 | 16.55 | 16.90 | 16.14 | 16.81 | 519,097 | +0.32(+1.92%) |
May 13, 2016 | 16.49 | 16.69 | 16.44 | 16.49 | 492,762 | -0.01(-0.06%) |
May 12, 2016 | 16.73 | 16.94 | 16.18 | 16.50 | 724,967 | -0.21(-1.25%) |
May 11, 2016 | 16.96 | 17.04 | 16.70 | 16.71 | 587,435 | -0.33(-1.94%) |
May 10, 2016 | 16.61 | 17.08 | 16.57 | 17.04 | 524,366 | +0.43(+2.58%) |
May 09, 2016 | 16.69 | 16.86 | 16.39 | 16.61 | 722,784 | -0.03(-0.18%) |
May 06, 2016 | 16.89 | 17.12 | 16.45 | 16.64 | 667,153 | -0.34(-2.01%) |
May 05, 2016 | 17.19 | 17.19 | 16.94 | 16.98 | 1,236,038 | -0.07(-0.42%) |
May 04, 2016 | 16.94 | 17.16 | 16.77 | 17.06 | 863,011 | +0.12(+0.69%) |
May 03, 2016 | 17.40 | 17.55 | 16.92 | 16.94 | 682,331 | -0.62(-3.51%) |
May 02, 2016 | 17.32 | 17.59 | 17.19 | 17.55 | 703,780 | +0.32(+1.83%) |
Apr 29, 2016 | 17.41 | 17.43 | 16.84 | 17.24 | 865,015 | -0.25(-1.46%) |
Apr 28, 2016 | 17.32 | 17.80 | 17.27 | 17.49 | 545,138 | +0.03(+0.17%) |
Apr 27, 2016 | 17.52 | 17.59 | 17.38 | 17.46 | 527,805 | -0.02(-0.12%) |
Apr 26, 2016 | 17.61 | 17.64 | 17.31 | 17.48 | 648,632 | -0.05(-0.29%) |
Apr 25, 2016 | 17.60 | 17.81 | 17.43 | 17.53 | 889,154 | -0.13(-0.72%) |
Apr 22, 2016 | 17.76 | 17.88 | 17.45 | 17.66 | 737,836 | -0.07(-0.37%) |
Apr 21, 2016 | 18.01 | 18.25 | 17.64 | 17.73 | 844,184 | -0.22(-1.25%) |
Apr 20, 2016 | 17.89 | 18.07 | 17.73 | 17.95 | 620,975 | +0.01(+0.06%) |
Apr 19, 2016 | 17.96 | 18.13 | 17.88 | 17.94 | 458,855 | +0.07(+0.37%) |
Apr 18, 2016 | 17.77 | 18.03 | 17.73 | 17.88 | 566,260 | +0.03(+0.14%) |
Apr 15, 2016 | 18.02 | 18.14 | 17.82 | 17.85 | 794,059 | -0.28(-1.52%) |
Apr 14, 2016 | 18.09 | 18.34 | 17.99 | 18.13 | 1,473,804 | +0.16(+0.91%) |
Apr 13, 2016 | 17.34 | 17.99 | 17.30 | 17.96 | 2,780,065 | +0.74(+4.29%) |
Apr 12, 2016 | 17.39 | 17.60 | 17.21 | 17.22 | 1,681,048 | -0.12(-0.68%) |
Apr 11, 2016 | 17.78 | 17.98 | 17.34 | 17.34 | 1,680,420 | -0.46(-2.58%) |
Apr 08, 2016 | 17.52 | 17.94 | 17.39 | 17.80 | 1,557,644 | +0.43(+2.49%) |
Apr 07, 2016 | 17.05 | 17.62 | 16.93 | 17.37 | 2,040,856 | +0.03(+0.18%) |
Apr 06, 2016 | 16.66 | 17.37 | 16.47 | 17.34 | 2,770,225 | +0.63(+3.78%) |
Apr 05, 2016 | 16.82 | 16.93 | 16.54 | 16.70 | 1,452,773 | -0.18(-1.06%) |
Apr 04, 2016 | 17.55 | 17.68 | 16.88 | 16.88 | 1,438,264 | -0.61(-3.49%) |
Apr 01, 2016 | 16.94 | 17.53 | 16.65 | 17.49 | 1,837,395 | +0.49(+2.88%) |
Mar 31, 2016 | 16.91 | 17.41 | 16.44 | 17.00 | 4,866,196 | -0.06(-0.33%) |
Mar 30, 2016 | 15.45 | 17.14 | 15.18 | 17.06 | 17,073,308 | -0.87(-4.83%) |
Mar 29, 2016 | 17.70 | 17.98 | 17.36 | 17.93 | 2,502,880 | +0.17(+0.95%) |
Mar 28, 2016 | 17.99 | 18.07 | 17.66 | 17.76 | 978,100 | -0.14(-0.80%) |
Mar 24, 2016 | 17.38 | 17.90 | 17.90 | 17.90 | 686,461 | +0.38(+2.18%) |
Mar 23, 2016 | 17.97 | 18.10 | 17.46 | 17.52 | 728,369 | -0.45(-2.50%) |
Mar 22, 2016 | 17.90 | 18.13 | 17.79 | 17.97 | 946,146 | +0.08(+0.46%) |
Mar 21, 2016 | 18.29 | 18.31 | 17.76 | 17.89 | 942,563 | -0.47(-2.58%) |
Mar 18, 2016 | 17.85 | 18.39 | 17.62 | 18.36 | 1,537,953 | +0.61(+3.42%) |
Mar 17, 2016 | 17.70 | 17.91 | 17.56 | 17.75 | 1,128,793 | -0.08(-0.43%) |
Mar 16, 2016 | 18.06 | 18.19 | 17.68 | 17.83 | 776,755 | -0.35(-1.91%) |
Mar 15, 2016 | 18.11 | 18.35 | 18.04 | 18.18 | 337,537 | -0.06(-0.34%) |
Mar 14, 2016 | 18.14 | 18.34 | 17.98 | 18.24 | 486,977 | +0.10(+0.56%) |
Mar 11, 2016 | 18.29 | 18.47 | 17.82 | 18.14 | 1,127,682 | -0.04(-0.22%) |
Mar 10, 2016 | 18.50 | 18.66 | 17.97 | 18.18 | 719,706 | -0.28(-1.52%) |
Mar 09, 2016 | 19.08 | 19.08 | 18.24 | 18.46 | 736,215 | -0.53(-2.82%) |
Mar 08, 2016 | 19.11 | 19.24 | 18.82 | 18.99 | 541,956 | -0.31(-1.61%) |
Mar 07, 2016 | 19.04 | 19.31 | 18.93 | 19.30 | 695,983 | +0.12(+0.64%) |
Mar 04, 2016 | 19.23 | 19.35 | 18.99 | 19.18 | 557,690 | +0.01(+0.05%) |
Mar 03, 2016 | 19.00 | 19.30 | 18.96 | 19.17 | 452,440 | +0.08(+0.43%) |
Mar 02, 2016 | 18.83 | 19.09 | 18.56 | 19.09 | 685,940 | +0.18(+0.97%) |
Mar 01, 2016 | 18.26 | 18.10 | 18.19 | 18.90 | 548,165 | +0.80(+4.45%) |
Feb 29, 2016 | 18.12 | 18.45 | 17.84 | 18.10 | 809,468 | -0.02(-0.08%) |
Feb 26, 2016 | 17.89 | 18.14 | 17.71 | 18.12 | 684,645 | +0.31(+1.75%) |
Feb 25, 2016 | 17.75 | 17.82 | 17.40 | 17.80 | 735,455 | +0.12(+0.69%) |
Feb 24, 2016 | 17.16 | 17.72 | 16.05 | 17.68 | 652,573 | +0.23(+1.34%) |
Feb 23, 2016 | 17.35 | 17.70 | 17.33 | 17.45 | 686,310 | -0.02(-0.12%) |
Feb 22, 2016 | 17.44 | 17.92 | 17.39 | 17.47 | 932,990 | +0.10(+0.59%) |
Feb 19, 2016 | 16.47 | 17.42 | 16.33 | 17.37 | 1,497,502 | +0.87(+5.25%) |
Feb 18, 2016 | 16.21 | 16.56 | 16.12 | 16.50 | 1,237,120 | +0.29(+1.76%) |
Feb 17, 2016 | 15.96 | 16.30 | 15.96 | 16.21 | 1,609,730 | +0.39(+2.48%) |
Feb 16, 2016 | 15.88 | 16.27 | 15.63 | 15.82 | 1,275,215 | +0.19(+1.21%) |
Feb 12, 2016 | 15.62 | 15.63 | 15.63 | 15.63 | 1,289,494 | +0.13(+0.85%) |
Feb 11, 2016 | 15.96 | 16.28 | 15.16 | 15.50 | 2,174,972 | -0.70(-4.34%) |
Feb 10, 2016 | 16.24 | 16.75 | 16.13 | 16.20 | 957,871 | +0.11(+0.66%) |
Feb 09, 2016 | 16.30 | 16.63 | 15.88 | 16.10 | 2,099,856 | -0.36(-2.20%) |
Feb 08, 2016 | 16.81 | 17.12 | 16.15 | 16.46 | 1,586,840 | -0.57(-3.35%) |
Feb 05, 2016 | 17.83 | 19.10 | 16.93 | 17.03 | 1,201,444 | -0.81(-4.57%) |
Feb 04, 2016 | 18.14 | 18.36 | 17.80 | 17.85 | 910,017 | -0.30(-1.63%) |
Feb 03, 2016 | 18.40 | 18.40 | 17.90 | 18.14 | 670,360 | -0.10(-0.56%) |
Feb 02, 2016 | 18.51 | 18.59 | 18.19 | 18.24 | 816,017 | -0.42(-2.24%) |
Feb 01, 2016 | 18.54 | 18.72 | 18.38 | 18.66 | 918,470 | +0.01(+0.05%) |
Jan 29, 2016 | 18.34 | 18.96 | 18.34 | 18.65 | 1,395,591 | +0.36(+1.95%) |
Jan 28, 2016 | 18.81 | 18.81 | 18.27 | 18.29 | 906,024 | -0.25(-1.37%) |
Jan 27, 2016 | 18.81 | 18.98 | 18.47 | 18.55 | 621,750 | -0.35(-1.86%) |
Jan 26, 2016 | 18.62 | 18.95 | 18.51 | 18.90 | 1,023,535 | +0.40(+2.18%) |
Jan 25, 2016 | 19.10 | 19.21 | 18.45 | 18.50 | 1,178,212 | -0.70(-3.66%) |
Jan 22, 2016 | 19.33 | 19.51 | 18.85 | 19.20 | 1,297,735 | +0.14(+0.72%) |
Jan 21, 2016 | 18.87 | 19.39 | 18.45 | 19.06 | 751,422 | +0.21(+1.14%) |
Jan 20, 2016 | 18.49 | 19.08 | 18.14 | 18.85 | 1,063,437 | -0.05(-0.24%) |
Jan 19, 2016 | 19.37 | 19.42 | 18.60 | 18.89 | 830,405 | -0.28(-1.44%) |
Jan 15, 2016 | 18.89 | 19.17 | 19.17 | 19.17 | 761,251 | -0.34(-1.72%) |
Jan 14, 2016 | 19.30 | 19.69 | 18.93 | 19.51 | 626,809 | +0.31(+1.62%) |
Jan 13, 2016 | 20.10 | 20.24 | 19.13 | 19.20 | 747,689 | -0.82(-4.07%) |
Jan 12, 2016 | 19.95 | 20.17 | 19.77 | 20.01 | 950,557 | +0.14(+0.69%) |
Jan 11, 2016 | 19.84 | 20.03 | 19.70 | 19.87 | 981,070 | +0.04(+0.21%) |
Jan 08, 2016 | 20.03 | 20.48 | 19.74 | 19.83 | 973,775 | -0.12(-0.59%) |
Jan 07, 2016 | 20.29 | 20.48 | 19.87 | 19.95 | 859,228 | -0.70(-3.38%) |
Jan 06, 2016 | 20.39 | 20.66 | 20.28 | 20.65 | 1,009,119 | -0.05(-0.25%) |
Jan 05, 2016 | 20.55 | 21.07 | 20.48 | 20.70 | 762,274 | +0.28(+1.35%) |