Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.22 | 23.52 | 22.71 | 23.40 | 29,130 | +0.11(+0.48%) |
Jan 30, 2017 | 23.84 | 23.84 | 23.11 | 23.29 | 27,141 | -0.65(-2.71%) |
Jan 27, 2017 | 23.83 | 24.17 | 23.51 | 23.94 | 48,925 | +0.02(+0.08%) |
Jan 26, 2017 | 23.98 | 24.29 | 23.62 | 23.92 | 75,746 | -0.09(-0.39%) |
Jan 25, 2017 | 23.99 | 24.13 | 23.59 | 24.01 | 28,598 | +0.15(+0.62%) |
Jan 24, 2017 | 23.32 | 24.04 | 23.32 | 23.86 | 36,913 | +0.44(+1.90%) |
Jan 23, 2017 | 23.50 | 24.04 | 23.22 | 23.42 | 35,691 | -0.13(-0.55%) |
Jan 20, 2017 | 23.34 | 23.80 | 22.91 | 23.55 | 40,630 | +0.18(+0.75%) |
Jan 19, 2017 | 23.87 | 24.20 | 23.32 | 23.37 | 38,022 | -0.80(-3.30%) |
Jan 18, 2017 | 23.90 | 24.21 | 23.68 | 24.17 | 29,038 | +0.45(+1.91%) |
Jan 17, 2017 | 23.79 | 24.03 | 23.54 | 23.72 | 42,553 | -0.15(-0.62%) |
Jan 13, 2017 | 23.86 | 23.86 | 23.86 | 0 | +0.06(+0.27%) | |
Jan 12, 2017 | 23.59 | 24.33 | 23.59 | 23.80 | 24,303 | -0.62(-2.54%) |
Jan 11, 2017 | 24.61 | 24.73 | 24.10 | 24.42 | 35,141 | -0.13(-0.53%) |
Jan 10, 2017 | 24.16 | 24.73 | 24.14 | 24.55 | 38,546 | +0.41(+1.69%) |
Jan 09, 2017 | 24.39 | 24.39 | 23.63 | 24.14 | 54,083 | -0.39(-1.59%) |
Jan 06, 2017 | 24.51 | 24.60 | 24.32 | 24.53 | 49,636 | +0.15(+0.61%) |
Jan 05, 2017 | 24.42 | 24.73 | 24.30 | 24.38 | 38,090 | -0.21(-0.87%) |
Jan 04, 2017 | 24.47 | 24.85 | 24.28 | 24.60 | 49,257 | -0.08(-0.34%) |
Jan 03, 2017 | 25.00 | 25.00 | 23.59 | 24.68 | 73,357 | -0.16(-0.63%) |
Dec 30, 2016 | 24.84 | 24.84 | 24.84 | 0 | -0.08(-0.33%) | |
Dec 29, 2016 | 24.78 | 25.00 | 24.19 | 24.92 | 51,973 | +0.28(+1.13%) |
Dec 28, 2016 | 25.03 | 25.09 | 24.49 | 24.64 | 31,519 | -0.25(-1.00%) |
Dec 27, 2016 | 24.98 | 25.40 | 24.85 | 24.89 | 27,160 | -0.16(-0.63%) |
Dec 23, 2016 | 25.05 | 25.05 | 25.05 | 0 | +0.32(+1.31%) | |
Dec 22, 2016 | 24.65 | 24.95 | 24.56 | 24.73 | 30,377 | +0.00(+0.00%) |
Dec 21, 2016 | 24.64 | 25.10 | 24.42 | 24.73 | 44,118 | -0.17(-0.67%) |
Dec 20, 2016 | 25.01 | 25.06 | 24.57 | 24.89 | 40,483 | -0.09(-0.37%) |
Dec 19, 2016 | 24.57 | 25.01 | 24.35 | 24.98 | 45,222 | +0.42(+1.70%) |
Dec 16, 2016 | 24.16 | 25.00 | 24.16 | 24.57 | 174,863 | +0.52(+2.16%) |
Dec 15, 2016 | 23.65 | 24.47 | 22.66 | 24.05 | 55,633 | +0.41(+1.72%) |
Dec 14, 2016 | 24.26 | 24.59 | 23.49 | 23.64 | 46,867 | -0.61(-2.52%) |
Dec 13, 2016 | 24.55 | 24.55 | 24.07 | 24.25 | 38,464 | -0.30(-1.21%) |
Dec 12, 2016 | 24.15 | 24.56 | 23.94 | 24.55 | 45,032 | +0.44(+1.84%) |
Dec 09, 2016 | 24.17 | 24.35 | 23.89 | 24.10 | 53,209 | +0.06(+0.27%) |
Dec 08, 2016 | 23.92 | 24.21 | 23.68 | 24.04 | 58,615 | +0.12(+0.50%) |
Dec 07, 2016 | 24.20 | 24.20 | 22.82 | 23.92 | 64,685 | -0.64(-2.60%) |
Dec 06, 2016 | 24.15 | 24.61 | 23.80 | 24.56 | 35,376 | +0.42(+1.76%) |
Dec 05, 2016 | 23.64 | 24.16 | 23.62 | 24.13 | 37,477 | +0.75(+3.20%) |
Dec 02, 2016 | 23.89 | 23.91 | 23.31 | 23.39 | 25,053 | -0.68(-2.84%) |
Dec 01, 2016 | 23.83 | 24.46 | 23.82 | 24.07 | 46,011 | +0.27(+1.12%) |
Nov 30, 2016 | 23.63 | 24.17 | 23.57 | 23.80 | 37,295 | +0.28(+1.18%) |
Nov 29, 2016 | 24.35 | 24.39 | 23.37 | 23.52 | 47,924 | -0.74(-3.04%) |
Nov 28, 2016 | 24.18 | 24.60 | 24.13 | 24.26 | 29,766 | -0.18(-0.72%) |
Nov 25, 2016 | 23.78 | 24.54 | 23.78 | 24.44 | 19,888 | +0.48(+2.00%) |
Nov 23, 2016 | 23.96 | 23.96 | 23.96 | 0 | -0.05(-0.19%) | |
Nov 22, 2016 | 23.25 | 24.03 | 23.25 | 24.00 | 40,127 | +0.74(+3.17%) |
Nov 21, 2016 | 23.11 | 23.28 | 22.99 | 23.27 | 33,635 | +0.14(+0.60%) |
Nov 18, 2016 | 22.82 | 23.35 | 22.54 | 23.13 | 44,975 | +0.35(+1.54%) |
Nov 17, 2016 | 22.62 | 22.75 | 22.09 | 22.78 | 47,377 | -0.05(-0.20%) |
Nov 16, 2016 | 22.55 | 23.45 | 22.28 | 22.82 | 74,257 | -0.21(-0.92%) |
Nov 15, 2016 | 22.77 | 23.27 | 21.83 | 23.04 | 43,806 | +0.02(+0.08%) |
Nov 14, 2016 | 23.40 | 23.76 | 22.68 | 23.02 | 51,133 | -0.38(-1.62%) |
Nov 11, 2016 | 22.80 | 23.60 | 21.70 | 23.40 | 139,714 | +0.41(+1.77%) |
Nov 10, 2016 | 22.83 | 23.16 | 20.32 | 22.99 | 98,655 | +0.36(+1.59%) |
Nov 09, 2016 | 21.65 | 22.69 | 21.13 | 22.63 | 37,086 | +0.90(+4.12%) |
Nov 08, 2016 | 21.56 | 21.77 | 21.35 | 21.73 | 35,175 | +0.06(+0.30%) |
Nov 07, 2016 | 21.00 | 21.67 | 20.81 | 21.67 | 50,733 | +0.71(+3.39%) |
Nov 04, 2016 | 21.00 | 21.01 | 18.73 | 20.96 | 33,298 | +0.19(+0.93%) |
Nov 03, 2016 | 19.40 | 20.92 | 18.03 | 20.77 | 29,829 | +0.02(+0.09%) |
Nov 02, 2016 | 21.03 | 21.07 | 20.59 | 20.75 | 34,117 | -0.21(-1.01%) |
Nov 01, 2016 | 21.23 | 21.23 | 20.61 | 20.96 | 33,162 | -0.18(-0.83%) |
Oct 31, 2016 | 21.25 | 21.37 | 21.13 | 21.13 | 25,902 | -0.09(-0.43%) |
Oct 28, 2016 | 21.20 | 21.32 | 21.14 | 21.23 | 20,555 | -0.05(-0.22%) |
Oct 27, 2016 | 21.31 | 21.31 | 21.21 | 21.27 | 15,682 | +0.00(+0.00%) |
Oct 26, 2016 | 21.10 | 21.34 | 20.55 | 21.27 | 13,973 | +0.14(+0.65%) |
Oct 25, 2016 | 21.32 | 21.36 | 21.04 | 21.13 | 15,445 | -0.27(-1.25%) |
Oct 24, 2016 | 21.08 | 21.47 | 21.08 | 21.40 | 16,863 | +0.32(+1.53%) |
Oct 21, 2016 | 21.00 | 21.22 | 20.71 | 21.08 | 29,927 | -0.13(-0.61%) |
Oct 20, 2016 | 21.19 | 21.36 | 21.14 | 21.21 | 19,367 | -0.02(-0.09%) |
Oct 19, 2016 | 21.18 | 21.32 | 21.00 | 21.23 | 22,642 | +0.12(+0.57%) |
Oct 18, 2016 | 21.62 | 21.62 | 21.06 | 21.11 | 10,367 | -0.30(-1.38%) |
Oct 17, 2016 | 21.44 | 21.44 | 21.24 | 21.40 | 14,977 | +0.01(+0.04%) |
Oct 14, 2016 | 21.32 | 21.49 | 21.27 | 21.39 | 11,519 | +0.26(+1.22%) |
Oct 13, 2016 | 21.22 | 21.43 | 21.10 | 21.13 | 16,384 | -0.30(-1.38%) |
Oct 12, 2016 | 21.34 | 21.63 | 21.34 | 21.43 | 12,681 | +0.16(+0.74%) |
Oct 11, 2016 | 21.07 | 21.41 | 21.07 | 21.27 | 41,379 | -0.04(-0.17%) |
Oct 10, 2016 | 21.15 | 21.37 | 20.87 | 21.31 | 22,886 | +0.32(+1.54%) |
Oct 07, 2016 | 21.09 | 21.26 | 20.73 | 20.99 | 27,065 | +0.19(+0.93%) |
Oct 06, 2016 | 21.18 | 21.18 | 20.22 | 20.79 | 25,331 | -0.37(-1.74%) |
Oct 05, 2016 | 21.34 | 21.45 | 20.96 | 21.16 | 23,083 | -0.15(-0.69%) |
Oct 04, 2016 | 21.13 | 21.47 | 21.06 | 21.31 | 14,450 | -0.18(-0.82%) |
Oct 03, 2016 | 21.90 | 22.11 | 21.47 | 21.49 | 14,756 | -0.49(-2.23%) |
Sep 30, 2016 | 21.57 | 22.10 | 21.37 | 21.97 | 27,541 | +0.57(+2.65%) |
Sep 29, 2016 | 22.06 | 22.06 | 21.38 | 21.41 | 17,975 | -0.60(-2.75%) |
Sep 28, 2016 | 21.86 | 22.11 | 21.73 | 22.01 | 18,293 | +0.06(+0.25%) |
Sep 27, 2016 | 22.21 | 22.21 | 21.69 | 21.96 | 18,659 | +0.05(+0.21%) |
Sep 26, 2016 | 22.11 | 22.18 | 21.82 | 21.91 | 21,559 | -0.33(-1.49%) |
Sep 23, 2016 | 22.28 | 22.40 | 22.15 | 22.24 | 27,269 | -0.16(-0.70%) |
Sep 22, 2016 | 22.15 | 22.47 | 21.73 | 22.40 | 26,948 | +0.42(+1.89%) |
Sep 21, 2016 | 21.84 | 22.00 | 21.71 | 21.98 | 13,598 | +0.25(+1.15%) |
Sep 20, 2016 | 21.70 | 21.87 | 21.70 | 21.73 | 9,682 | +0.02(+0.08%) |
Sep 19, 2016 | 21.65 | 21.80 | 21.58 | 21.72 | 32,649 | +0.03(+0.13%) |
Sep 16, 2016 | 21.58 | 21.79 | 21.34 | 21.69 | 67,906 | +0.19(+0.90%) |
Sep 15, 2016 | 21.23 | 21.59 | 21.12 | 21.49 | 31,749 | +0.27(+1.26%) |
Sep 14, 2016 | 21.26 | 21.35 | 20.95 | 21.23 | 57,844 | -0.01(-0.04%) |
Sep 13, 2016 | 21.38 | 21.41 | 21.11 | 21.24 | 52,256 | -0.39(-1.79%) |
Sep 12, 2016 | 21.09 | 21.72 | 21.08 | 21.62 | 37,285 | +0.54(+2.54%) |
Sep 09, 2016 | 21.32 | 21.32 | 21.01 | 21.09 | 102,359 | -0.28(-1.29%) |
Sep 08, 2016 | 21.96 | 21.96 | 21.12 | 21.36 | 21,340 | -0.62(-2.80%) |
Sep 07, 2016 | 21.96 | 22.26 | 21.81 | 21.98 | 41,094 | +0.09(+0.42%) |
Sep 06, 2016 | 21.40 | 21.94 | 21.40 | 21.89 | 18,775 | +0.05(+0.21%) |
Sep 02, 2016 | 21.08 | 21.84 | 21.84 | 21.84 | 33,192 | +0.68(+3.21%) |
Sep 01, 2016 | 20.94 | 21.22 | 20.91 | 21.16 | 25,112 | +0.06(+0.30%) |
Aug 31, 2016 | 21.16 | 21.29 | 20.20 | 21.10 | 37,524 | -0.04(-0.17%) |
Aug 30, 2016 | 21.13 | 21.27 | 20.64 | 21.13 | 31,771 | -0.02(-0.09%) |
Aug 29, 2016 | 21.14 | 21.54 | 21.00 | 21.15 | 22,911 | +0.01(+0.04%) |
Aug 26, 2016 | 21.01 | 21.26 | 21.01 | 21.14 | 29,700 | +0.07(+0.35%) |
Aug 25, 2016 | 20.92 | 21.13 | 20.81 | 21.07 | 14,986 | +0.09(+0.44%) |
Aug 24, 2016 | 20.90 | 21.05 | 20.75 | 20.98 | 14,250 | +0.13(+0.62%) |
Aug 23, 2016 | 20.72 | 21.09 | 20.69 | 20.85 | 43,530 | -0.01(-0.04%) |
Aug 22, 2016 | 20.83 | 20.89 | 20.68 | 20.86 | 31,844 | -0.02(-0.09%) |
Aug 19, 2016 | 21.15 | 21.29 | 20.67 | 20.88 | 39,755 | -0.25(-1.17%) |
Aug 18, 2016 | 20.79 | 21.16 | 20.79 | 21.12 | 27,410 | +0.30(+1.46%) |
Aug 17, 2016 | 21.23 | 21.23 | 20.74 | 20.82 | 37,379 | -0.37(-1.73%) |
Aug 16, 2016 | 21.05 | 21.34 | 20.99 | 21.19 | 35,939 | +0.06(+0.26%) |
Aug 15, 2016 | 21.59 | 21.71 | 21.01 | 21.13 | 22,892 | -0.46(-2.13%) |
Aug 12, 2016 | 21.00 | 21.92 | 21.00 | 21.59 | 49,351 | +0.39(+1.82%) |
Aug 11, 2016 | 21.48 | 21.54 | 21.13 | 21.21 | 29,095 | -0.33(-1.54%) |
Aug 10, 2016 | 21.19 | 21.58 | 21.12 | 21.54 | 24,321 | +0.28(+1.30%) |
Aug 09, 2016 | 21.05 | 21.31 | 21.00 | 21.26 | 22,085 | +0.20(+0.96%) |
Aug 08, 2016 | 21.14 | 21.21 | 20.75 | 21.06 | 23,093 | -0.14(-0.65%) |
Aug 05, 2016 | 20.62 | 21.38 | 20.46 | 21.20 | 39,809 | +0.48(+2.31%) |
Aug 04, 2016 | 19.80 | 20.98 | 19.80 | 20.72 | 35,877 | -0.01(-0.04%) |
Aug 03, 2016 | 20.58 | 20.91 | 20.43 | 20.73 | 29,968 | +0.14(+0.67%) |
Aug 02, 2016 | 20.54 | 20.97 | 20.20 | 20.59 | 23,329 | +0.00(+0.00%) |
Aug 01, 2016 | 20.68 | 20.71 | 19.08 | 20.59 | 12,929 | -0.16(-0.75%) |
Jul 29, 2016 | 20.90 | 20.90 | 20.51 | 20.75 | 40,681 | -0.07(-0.35%) |
Jul 28, 2016 | 20.71 | 20.99 | 20.65 | 20.82 | 33,571 | -0.19(-0.92%) |
Jul 27, 2016 | 20.81 | 21.14 | 20.79 | 21.01 | 43,278 | +0.15(+0.70%) |
Jul 26, 2016 | 20.57 | 20.95 | 20.38 | 20.87 | 24,824 | +0.24(+1.16%) |
Jul 25, 2016 | 20.69 | 20.81 | 20.50 | 20.63 | 15,443 | -0.01(-0.04%) |
Jul 22, 2016 | 20.26 | 20.83 | 19.60 | 20.64 | 18,322 | +0.42(+2.09%) |
Jul 21, 2016 | 20.53 | 20.53 | 19.98 | 20.22 | 51,574 | -0.35(-1.70%) |
Jul 20, 2016 | 20.64 | 20.90 | 20.53 | 20.56 | 19,849 | +0.06(+0.31%) |
Jul 19, 2016 | 21.06 | 21.10 | 20.48 | 20.50 | 30,887 | -0.78(-3.67%) |
Jul 18, 2016 | 21.10 | 21.47 | 21.10 | 21.28 | 29,832 | -0.03(-0.13%) |
Jul 15, 2016 | 21.23 | 21.33 | 20.83 | 21.31 | 17,903 | +0.22(+1.05%) |
Jul 14, 2016 | 21.13 | 21.38 | 21.04 | 21.09 | 18,676 | +0.00(+0.00%) |
Jul 13, 2016 | 20.92 | 21.27 | 20.88 | 21.09 | 39,368 | -0.02(-0.09%) |
Jul 12, 2016 | 20.92 | 21.20 | 20.84 | 21.11 | 36,990 | +0.23(+1.10%) |
Jul 11, 2016 | 20.06 | 20.94 | 19.97 | 20.88 | 34,725 | +0.75(+3.74%) |
Jul 08, 2016 | 19.85 | 20.17 | 19.70 | 20.12 | 29,569 | +0.42(+2.15%) |
Jul 07, 2016 | 20.17 | 20.17 | 19.52 | 19.70 | 19,889 | -0.17(-0.83%) |
Jul 05, 2016 | 20.04 | 20.04 | 19.69 | 19.87 | 18,745 | -0.20(-1.01%) |
Jul 01, 2016 | 20.17 | 20.07 | 20.07 | 20.07 | 23,180 | -0.06(-0.32%) |
Jun 30, 2016 | 19.77 | 20.31 | 19.77 | 20.13 | 37,602 | +0.45(+2.29%) |
Jun 29, 2016 | 19.63 | 19.92 | 19.62 | 19.68 | 21,446 | +0.16(+0.80%) |
Jun 28, 2016 | 19.34 | 19.72 | 19.31 | 19.53 | 34,006 | +0.29(+1.53%) |
Jun 27, 2016 | 19.20 | 19.46 | 19.05 | 19.23 | 49,055 | -0.07(-0.38%) |
Jun 24, 2016 | 19.27 | 19.61 | 18.58 | 19.31 | 108,799 | -0.71(-3.54%) |
Jun 23, 2016 | 19.43 | 20.01 | 19.43 | 20.01 | 18,843 | +0.69(+3.57%) |
Jun 22, 2016 | 19.84 | 19.87 | 19.25 | 19.32 | 23,920 | -0.33(-1.68%) |
Jun 21, 2016 | 19.36 | 19.75 | 19.25 | 19.65 | 17,008 | +0.33(+1.71%) |
Jun 20, 2016 | 19.03 | 19.53 | 18.93 | 19.32 | 20,273 | +0.45(+2.39%) |
Jun 17, 2016 | 19.00 | 19.00 | 18.76 | 18.87 | 49,452 | -0.06(-0.34%) |
Jun 16, 2016 | 18.85 | 19.04 | 18.78 | 18.94 | 24,545 | +0.01(+0.05%) |
Jun 15, 2016 | 19.31 | 19.36 | 18.89 | 18.93 | 14,835 | -0.45(-2.32%) |
Jun 14, 2016 | 19.54 | 19.54 | 19.18 | 19.38 | 13,472 | -0.10(-0.52%) |
Jun 13, 2016 | 19.75 | 20.15 | 19.35 | 19.48 | 36,667 | -0.23(-1.17%) |
Jun 10, 2016 | 19.12 | 19.71 | 19.12 | 19.71 | 30,937 | +0.51(+2.68%) |
Jun 09, 2016 | 18.85 | 19.27 | 18.54 | 19.20 | 29,298 | +0.36(+1.89%) |
Jun 08, 2016 | 19.27 | 19.27 | 18.75 | 18.84 | 18,568 | -0.36(-1.86%) |
Jun 07, 2016 | 19.43 | 19.56 | 19.18 | 19.20 | 21,441 | -0.25(-1.27%) |
Jun 06, 2016 | 19.02 | 19.59 | 18.88 | 19.44 | 20,285 | +0.42(+2.21%) |
Jun 03, 2016 | 18.98 | 19.02 | 18.77 | 19.02 | 19,386 | +0.00(+0.00%) |
Jun 02, 2016 | 18.82 | 19.02 | 18.76 | 19.02 | 16,945 | +0.07(+0.39%) |
Jun 01, 2016 | 18.76 | 19.00 | 18.72 | 18.95 | 21,779 | +0.20(+1.07%) |
May 31, 2016 | 18.98 | 18.98 | 18.72 | 18.75 | 25,599 | -0.06(-0.34%) |
May 27, 2016 | 18.89 | 18.81 | 18.81 | 18.81 | 36,522 | -0.06(-0.34%) |
May 26, 2016 | 19.20 | 19.37 | 18.77 | 18.88 | 16,508 | -0.31(-1.62%) |
May 25, 2016 | 20.05 | 20.32 | 19.17 | 19.19 | 32,447 | -0.91(-4.51%) |
May 24, 2016 | 19.29 | 20.23 | 19.29 | 20.09 | 53,801 | +0.94(+4.92%) |
May 23, 2016 | 18.83 | 19.28 | 18.66 | 19.15 | 53,572 | +0.29(+1.55%) |
May 20, 2016 | 18.83 | 19.14 | 18.75 | 18.86 | 29,959 | +0.11(+0.59%) |
May 19, 2016 | 18.85 | 19.15 | 18.66 | 18.75 | 15,260 | -0.25(-1.30%) |
May 18, 2016 | 18.66 | 19.12 | 18.66 | 18.99 | 20,683 | +0.27(+1.42%) |
May 17, 2016 | 18.94 | 19.08 | 18.59 | 18.73 | 56,819 | -0.34(-1.77%) |
May 16, 2016 | 18.95 | 19.16 | 18.70 | 19.07 | 16,376 | +0.24(+1.26%) |
May 13, 2016 | 18.96 | 19.18 | 18.72 | 18.83 | 27,620 | -0.09(-0.48%) |
May 12, 2016 | 19.00 | 19.20 | 18.88 | 18.92 | 21,954 | -0.09(-0.48%) |
May 11, 2016 | 19.14 | 19.34 | 18.97 | 19.01 | 27,956 | -0.20(-1.05%) |
May 10, 2016 | 19.12 | 19.26 | 18.88 | 19.21 | 31,851 | +0.23(+1.20%) |
May 09, 2016 | 18.70 | 19.13 | 18.70 | 18.98 | 11,493 | +0.17(+0.92%) |
May 06, 2016 | 18.47 | 18.87 | 18.42 | 18.81 | 31,643 | +0.16(+0.83%) |
May 05, 2016 | 18.71 | 19.03 | 18.64 | 18.66 | 48,691 | -0.07(-0.39%) |
May 04, 2016 | 18.68 | 19.02 | 18.53 | 18.73 | 76,771 | +0.08(+0.44%) |
May 03, 2016 | 18.68 | 18.76 | 18.60 | 18.65 | 44,556 | -0.11(-0.59%) |
May 02, 2016 | 18.93 | 18.99 | 18.60 | 18.76 | 34,203 | +0.00(+0.00%) |
Apr 29, 2016 | 18.06 | 18.89 | 17.96 | 18.76 | 71,681 | +0.79(+4.38%) |
Apr 28, 2016 | 18.38 | 18.47 | 17.09 | 17.97 | 81,714 | -0.66(-3.53%) |
Apr 27, 2016 | 18.66 | 18.89 | 18.38 | 18.63 | 26,282 | -0.03(-0.15%) |
Apr 26, 2016 | 18.42 | 18.76 | 18.24 | 18.66 | 31,410 | +0.38(+2.10%) |
Apr 25, 2016 | 18.46 | 18.56 | 18.12 | 18.27 | 23,526 | -0.39(-2.11%) |
Apr 22, 2016 | 18.46 | 19.01 | 17.96 | 18.66 | 34,854 | +0.14(+0.74%) |
Apr 21, 2016 | 19.40 | 19.40 | 18.44 | 18.53 | 34,096 | -0.84(-4.34%) |
Apr 20, 2016 | 19.37 | 19.58 | 19.20 | 19.37 | 28,742 | +0.05(+0.24%) |
Apr 19, 2016 | 19.36 | 19.62 | 19.21 | 19.32 | 32,474 | -0.12(-0.61%) |
Apr 18, 2016 | 19.57 | 19.71 | 19.01 | 19.44 | 42,107 | -0.20(-1.02%) |
Apr 15, 2016 | 19.55 | 19.83 | 19.54 | 19.64 | 24,274 | -0.02(-0.09%) |
Apr 14, 2016 | 19.56 | 19.94 | 19.50 | 19.66 | 40,945 | -0.11(-0.56%) |
Apr 13, 2016 | 19.74 | 20.09 | 19.51 | 19.77 | 53,165 | +0.09(+0.46%) |
Apr 12, 2016 | 19.49 | 19.84 | 19.31 | 19.68 | 45,632 | +0.15(+0.75%) |
Apr 11, 2016 | 19.64 | 19.89 | 19.43 | 19.53 | 27,754 | -0.13(-0.65%) |
Apr 08, 2016 | 19.71 | 19.90 | 19.29 | 19.66 | 73,807 | -0.01(-0.05%) |
Apr 07, 2016 | 19.60 | 19.70 | 19.45 | 19.67 | 35,693 | +0.00(+0.00%) |
Apr 06, 2016 | 19.64 | 19.86 | 19.50 | 19.67 | 31,230 | -0.02(-0.09%) |
Apr 05, 2016 | 19.63 | 19.96 | 19.53 | 19.69 | 37,217 | -0.07(-0.37%) |
Apr 04, 2016 | 20.09 | 20.09 | 19.69 | 19.76 | 31,216 | -0.31(-1.55%) |
Apr 01, 2016 | 20.00 | 20.18 | 19.65 | 20.07 | 23,970 | -0.10(-0.50%) |
Mar 31, 2016 | 20.10 | 20.27 | 19.83 | 20.17 | 47,053 | -0.06(-0.32%) |
Mar 30, 2016 | 20.80 | 20.80 | 20.16 | 20.24 | 27,217 | -0.53(-2.55%) |
Mar 29, 2016 | 20.53 | 20.79 | 20.26 | 20.77 | 34,583 | +0.49(+2.44%) |
Mar 28, 2016 | 19.72 | 20.38 | 19.72 | 20.27 | 27,830 | +0.43(+2.17%) |
Mar 24, 2016 | 20.05 | 19.84 | 19.84 | 19.84 | 25,915 | -0.23(-1.14%) |
Mar 23, 2016 | 20.57 | 20.60 | 20.05 | 20.07 | 31,170 | -0.51(-2.49%) |
Mar 22, 2016 | 20.73 | 20.81 | 20.31 | 20.59 | 35,744 | -0.14(-0.66%) |
Mar 21, 2016 | 20.68 | 20.83 | 20.67 | 20.72 | 31,521 | +0.09(+0.44%) |
Mar 18, 2016 | 20.58 | 20.80 | 20.19 | 20.63 | 63,541 | +0.14(+0.67%) |
Mar 17, 2016 | 19.76 | 20.69 | 19.68 | 20.49 | 28,068 | +0.67(+3.37%) |
Mar 16, 2016 | 19.70 | 19.92 | 19.57 | 19.83 | 14,395 | +0.16(+0.84%) |
Mar 15, 2016 | 19.65 | 20.17 | 19.57 | 19.66 | 59,764 | -0.17(-0.88%) |
Mar 14, 2016 | 19.78 | 19.92 | 19.61 | 19.84 | 46,296 | +0.05(+0.28%) |
Mar 11, 2016 | 19.63 | 19.83 | 19.45 | 19.78 | 23,363 | +0.18(+0.93%) |
Mar 10, 2016 | 19.71 | 19.75 | 19.28 | 19.60 | 60,410 | -0.07(-0.37%) |
Mar 09, 2016 | 19.60 | 19.74 | 19.52 | 19.67 | 39,830 | +0.10(+0.51%) |
Mar 08, 2016 | 19.61 | 19.73 | 19.53 | 19.57 | 45,265 | -0.10(-0.51%) |
Mar 07, 2016 | 19.60 | 19.73 | 19.48 | 19.67 | 56,522 | +0.06(+0.32%) |
Mar 04, 2016 | 19.51 | 19.86 | 19.35 | 19.61 | 78,373 | +0.00(+0.02%) |
Mar 03, 2016 | 19.95 | 19.96 | 19.56 | 19.60 | 34,840 | -0.34(-1.71%) |
Mar 02, 2016 | 20.23 | 20.42 | 19.66 | 19.94 | 29,242 | -0.16(-0.82%) |
Mar 01, 2016 | 19.65 | 20.44 | 19.65 | 20.11 | 75,818 | +0.52(+2.65%) |
Feb 29, 2016 | 19.55 | 20.07 | 19.45 | 19.59 | 79,853 | -0.01(-0.05%) |
Feb 26, 2016 | 19.66 | 19.79 | 19.52 | 19.60 | 24,420 | +0.14(+0.70%) |
Feb 25, 2016 | 19.51 | 19.52 | 19.23 | 19.46 | 25,068 | -0.08(-0.42%) |
Feb 24, 2016 | 19.26 | 19.57 | 18.96 | 19.54 | 36,829 | +0.17(+0.89%) |
Feb 23, 2016 | 19.57 | 19.76 | 19.14 | 19.37 | 57,264 | -0.21(-1.07%) |
Feb 22, 2016 | 19.42 | 19.76 | 19.40 | 19.58 | 45,999 | +0.21(+1.08%) |
Feb 19, 2016 | 18.97 | 19.53 | 18.03 | 19.37 | 51,491 | +0.44(+2.31%) |
Feb 18, 2016 | 19.48 | 19.62 | 18.85 | 18.93 | 71,351 | -0.88(-4.46%) |
Feb 17, 2016 | 20.17 | 20.21 | 19.46 | 19.82 | 65,603 | -0.34(-1.67%) |
Feb 16, 2016 | 19.97 | 20.78 | 19.97 | 20.15 | 51,039 | -0.16(-0.81%) |
Feb 12, 2016 | 19.91 | 20.32 | 20.32 | 20.32 | 42,076 | +0.51(+2.57%) |
Feb 11, 2016 | 19.32 | 20.03 | 19.32 | 19.81 | 27,302 | +0.08(+0.42%) |
Feb 10, 2016 | 19.67 | 20.03 | 19.49 | 19.73 | 51,993 | +0.05(+0.23%) |
Feb 09, 2016 | 19.25 | 19.97 | 19.25 | 19.68 | 26,098 | +0.28(+1.45%) |
Feb 08, 2016 | 18.95 | 19.59 | 18.88 | 19.40 | 34,370 | +0.12(+0.61%) |
Feb 05, 2016 | 19.60 | 19.76 | 19.17 | 19.28 | 48,258 | -0.36(-1.85%) |
Feb 04, 2016 | 19.45 | 19.98 | 19.32 | 19.64 | 20,232 | +0.16(+0.84%) |
Feb 03, 2016 | 19.90 | 20.12 | 18.90 | 19.48 | 41,229 | -0.31(-1.56%) |
Feb 02, 2016 | 19.60 | 20.06 | 19.42 | 19.79 | 38,688 | -0.11(-0.55%) |