Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.20 | 22.28 | 22.06 | 22.26 | 53,667 | -0.03(-0.14%) |
Jan 30, 2017 | 22.37 | 22.37 | 22.18 | 22.29 | 26,097 | -0.15(-0.65%) |
Jan 27, 2017 | 22.55 | 22.55 | 22.42 | 22.44 | 24,867 | -0.06(-0.27%) |
Jan 26, 2017 | 22.62 | 22.62 | 22.48 | 22.50 | 56,532 | -0.04(-0.16%) |
Jan 25, 2017 | 22.48 | 22.64 | 22.45 | 22.54 | 113,317 | +0.27(+1.23%) |
Jan 24, 2017 | 22.10 | 22.34 | 22.10 | 22.26 | 39,074 | +0.22(+1.00%) |
Jan 23, 2017 | 22.26 | 22.26 | 21.99 | 22.04 | 51,004 | -0.09(-0.40%) |
Jan 20, 2017 | 22.13 | 22.18 | 22.03 | 22.13 | 86,101 | +0.17(+0.76%) |
Jan 19, 2017 | 22.21 | 22.21 | 21.92 | 21.96 | 36,064 | -0.11(-0.48%) |
Jan 18, 2017 | 21.91 | 22.07 | 21.91 | 22.07 | 32,221 | +0.19(+0.89%) |
Jan 17, 2017 | 22.19 | 22.19 | 21.88 | 21.88 | 22,452 | -0.24(-1.08%) |
Jan 13, 2017 | 22.11 | 22.11 | 22.11 | 0 | +0.04(+0.20%) | |
Jan 12, 2017 | 22.18 | 22.18 | 21.85 | 22.07 | 38,903 | -0.09(-0.40%) |
Jan 11, 2017 | 22.18 | 22.18 | 21.99 | 22.16 | 185,138 | +0.06(+0.28%) |
Jan 10, 2017 | 22.04 | 22.20 | 22.04 | 22.10 | 48,484 | +0.11(+0.52%) |
Jan 09, 2017 | 22.09 | 22.12 | 21.98 | 21.98 | 185,856 | -0.11(-0.48%) |
Jan 06, 2017 | 22.25 | 22.25 | 22.00 | 22.09 | 29,836 | +0.08(+0.36%) |
Jan 05, 2017 | 22.24 | 22.24 | 21.91 | 22.01 | 53,543 | -0.13(-0.60%) |
Jan 04, 2017 | 21.88 | 22.18 | 21.88 | 22.14 | 108,669 | +0.20(+0.90%) |
Jan 03, 2017 | 22.16 | 22.16 | 21.85 | 21.94 | 36,231 | +0.19(+0.87%) |
Dec 30, 2016 | 21.75 | 21.75 | 21.75 | 0 | -0.09(-0.40%) | |
Dec 29, 2016 | 21.80 | 21.99 | 21.79 | 21.84 | 48,442 | -0.04(-0.16%) |
Dec 28, 2016 | 22.33 | 22.33 | 21.88 | 21.88 | 22,225 | -0.27(-1.22%) |
Dec 27, 2016 | 22.27 | 22.27 | 22.11 | 22.14 | 10,384 | +0.10(+0.46%) |
Dec 23, 2016 | 22.04 | 22.04 | 22.04 | 0 | +0.05(+0.24%) | |
Dec 22, 2016 | 22.09 | 22.09 | 21.97 | 21.99 | 15,958 | -0.12(-0.56%) |
Dec 21, 2016 | 22.18 | 22.18 | 22.11 | 22.11 | 95,204 | -0.06(-0.26%) |
Dec 20, 2016 | 21.99 | 22.22 | 21.99 | 22.17 | 83,706 | +0.12(+0.56%) |
Dec 19, 2016 | 22.03 | 22.10 | 21.98 | 22.05 | 73,640 | +0.08(+0.36%) |
Dec 16, 2016 | 22.18 | 22.18 | 21.96 | 21.97 | 61,473 | -0.21(-0.96%) |
Dec 15, 2016 | 21.92 | 22.27 | 21.92 | 22.18 | 23,877 | +0.19(+0.89%) |
Dec 14, 2016 | 22.29 | 22.29 | 21.94 | 21.99 | 118,640 | -0.19(-0.87%) |
Dec 13, 2016 | 22.25 | 22.35 | 22.11 | 22.18 | 25,173 | +0.09(+0.40%) |
Dec 12, 2016 | 22.38 | 22.38 | 22.00 | 22.09 | 163,653 | -0.14(-0.63%) |
Dec 09, 2016 | 22.38 | 22.38 | 22.13 | 22.23 | 30,621 | +0.01(+0.04%) |
Dec 08, 2016 | 22.22 | 22.32 | 22.14 | 22.22 | 56,149 | +0.12(+0.57%) |
Dec 07, 2016 | 21.82 | 22.11 | 21.77 | 22.10 | 31,094 | +0.36(+1.65%) |
Dec 06, 2016 | 21.83 | 21.83 | 21.60 | 21.74 | 18,566 | +0.09(+0.41%) |
Dec 05, 2016 | 21.70 | 21.70 | 21.58 | 21.65 | 43,689 | +0.17(+0.78%) |
Dec 02, 2016 | 21.50 | 21.55 | 21.46 | 21.48 | 13,936 | -0.04(-0.18%) |
Dec 01, 2016 | 21.71 | 21.71 | 21.51 | 21.52 | 14,498 | -0.04(-0.19%) |
Nov 30, 2016 | 21.63 | 21.63 | 21.50 | 21.56 | 46,322 | +0.07(+0.33%) |
Nov 29, 2016 | 21.52 | 21.57 | 21.46 | 21.49 | 10,995 | +0.04(+0.16%) |
Nov 28, 2016 | 21.62 | 21.62 | 21.44 | 21.46 | 124,933 | -0.17(-0.79%) |
Nov 25, 2016 | 21.58 | 21.63 | 21.58 | 21.63 | 17,200 | +0.05(+0.22%) |
Nov 23, 2016 | 21.58 | 21.58 | 21.58 | 0 | +0.05(+0.24%) | |
Nov 22, 2016 | 21.26 | 21.53 | 21.26 | 21.53 | 22,760 | +0.12(+0.57%) |
Nov 21, 2016 | 21.28 | 21.41 | 21.28 | 21.41 | 9,074 | +0.12(+0.58%) |
Nov 18, 2016 | 21.29 | 21.33 | 21.19 | 21.28 | 225,890 | -0.04(-0.17%) |
Nov 17, 2016 | 21.22 | 21.35 | 21.20 | 21.32 | 29,805 | +0.12(+0.58%) |
Nov 16, 2016 | 21.06 | 21.21 | 20.90 | 21.19 | 31,076 | -0.06(-0.29%) |
Nov 15, 2016 | 21.26 | 21.26 | 21.02 | 21.26 | 22,875 | +0.15(+0.71%) |
Nov 14, 2016 | 21.20 | 21.20 | 21.09 | 21.11 | 8,445 | +0.18(+0.86%) |
Nov 11, 2016 | 20.78 | 20.93 | 20.68 | 20.93 | 3,436 | +0.10(+0.48%) |
Nov 10, 2016 | 20.83 | 20.92 | 20.83 | 20.83 | 15,304 | +0.39(+1.89%) |
Nov 09, 2016 | 19.55 | 20.55 | 19.55 | 20.44 | 33,698 | +0.48(+2.42%) |
Nov 08, 2016 | 20.07 | 20.07 | 19.76 | 19.96 | 4,793 | +0.05(+0.26%) |
Nov 07, 2016 | 19.52 | 19.90 | 19.52 | 19.90 | 6,886 | +0.54(+2.77%) |
Nov 04, 2016 | 19.50 | 19.56 | 19.34 | 19.37 | 36,836 | +0.01(+0.05%) |
Nov 03, 2016 | 19.52 | 19.56 | 19.36 | 19.36 | 4,817 | -0.09(-0.45%) |
Nov 02, 2016 | 19.58 | 19.58 | 19.41 | 19.45 | 6,226 | -0.12(-0.63%) |
Nov 01, 2016 | 19.75 | 19.75 | 19.41 | 19.57 | 31,684 | -0.08(-0.39%) |
Oct 31, 2016 | 19.53 | 19.64 | 19.51 | 19.64 | 7,966 | +0.10(+0.52%) |
Oct 28, 2016 | 19.89 | 19.89 | 19.45 | 19.54 | 15,153 | +0.00(+0.00%) |
Oct 27, 2016 | 19.57 | 19.64 | 19.51 | 19.54 | 5,957 | -0.02(-0.09%) |
Oct 26, 2016 | 19.35 | 19.70 | 19.35 | 19.56 | 10,054 | +0.07(+0.36%) |
Oct 25, 2016 | 19.55 | 19.55 | 19.46 | 19.49 | 7,465 | -0.03(-0.14%) |
Oct 24, 2016 | 19.55 | 19.57 | 19.46 | 19.52 | 9,095 | +0.08(+0.41%) |
Oct 21, 2016 | 19.40 | 19.44 | 19.37 | 19.44 | 29,402 | -0.05(-0.27%) |
Oct 20, 2016 | 19.57 | 19.58 | 19.37 | 19.49 | 23,029 | -0.06(-0.31%) |
Oct 19, 2016 | 19.44 | 19.56 | 19.42 | 19.55 | 23,147 | +0.08(+0.41%) |
Oct 18, 2016 | 19.49 | 19.52 | 19.44 | 19.47 | 20,351 | +0.14(+0.73%) |
Oct 17, 2016 | 19.38 | 19.40 | 19.32 | 19.33 | 4,417 | -0.13(-0.65%) |
Oct 14, 2016 | 19.60 | 19.60 | 19.41 | 19.46 | 6,120 | +0.04(+0.20%) |
Oct 13, 2016 | 19.34 | 19.47 | 19.25 | 19.42 | 65,207 | -0.10(-0.50%) |
Oct 12, 2016 | 19.56 | 19.60 | 19.49 | 19.52 | 28,227 | +0.04(+0.23%) |
Oct 11, 2016 | 19.66 | 19.67 | 19.43 | 19.47 | 5,496 | -0.28(-1.42%) |
Oct 10, 2016 | 19.79 | 19.81 | 19.70 | 19.75 | 24,762 | +0.13(+0.67%) |
Oct 07, 2016 | 19.70 | 19.70 | 19.53 | 19.62 | 15,226 | -0.02(-0.12%) |
Oct 06, 2016 | 19.71 | 19.71 | 19.55 | 19.64 | 8,801 | +0.03(+0.16%) |
Oct 05, 2016 | 19.41 | 19.66 | 19.41 | 19.61 | 252,935 | +0.18(+0.90%) |
Oct 04, 2016 | 19.55 | 19.55 | 19.43 | 19.44 | 4,790 | +0.02(+0.09%) |
Oct 03, 2016 | 19.46 | 19.46 | 19.36 | 19.42 | 31,775 | -0.04(-0.18%) |
Sep 30, 2016 | 19.46 | 19.50 | 19.43 | 19.45 | 6,795 | +0.22(+1.14%) |
Sep 29, 2016 | 19.44 | 19.44 | 19.15 | 19.23 | 23,400 | -0.16(-0.82%) |
Sep 28, 2016 | 19.49 | 19.49 | 19.25 | 19.39 | 10,322 | +0.06(+0.30%) |
Sep 27, 2016 | 19.02 | 19.34 | 19.02 | 19.34 | 3,897 | +0.19(+0.99%) |
Sep 26, 2016 | 19.33 | 19.33 | 19.10 | 19.15 | 20,774 | -0.23(-1.18%) |
Sep 23, 2016 | 19.49 | 19.49 | 19.38 | 19.38 | 3,054 | -0.14(-0.72%) |
Sep 22, 2016 | 19.50 | 19.54 | 19.44 | 19.52 | 10,203 | +0.11(+0.59%) |
Sep 21, 2016 | 19.32 | 19.40 | 19.22 | 19.40 | 4,051 | +0.21(+1.10%) |
Sep 20, 2016 | 19.25 | 19.25 | 19.15 | 19.19 | 12,929 | -0.07(-0.37%) |
Sep 19, 2016 | 19.09 | 19.32 | 19.09 | 19.26 | 14,889 | +0.13(+0.70%) |
Sep 16, 2016 | 19.15 | 19.18 | 19.10 | 19.13 | 2,366 | -0.18(-0.91%) |
Sep 15, 2016 | 19.08 | 19.32 | 19.07 | 19.31 | 23,114 | +0.25(+1.29%) |
Sep 14, 2016 | 19.04 | 19.06 | 19.01 | 19.06 | 2,204 | +0.10(+0.55%) |
Sep 13, 2016 | 19.09 | 19.09 | 18.96 | 18.96 | 5,216 | -0.35(-1.84%) |
Sep 12, 2016 | 18.95 | 19.31 | 18.95 | 19.31 | 40,369 | +0.24(+1.28%) |
Sep 09, 2016 | 19.29 | 19.29 | 19.07 | 19.07 | 35,338 | -0.35(-1.82%) |
Sep 08, 2016 | 19.28 | 19.45 | 19.28 | 19.42 | 108,047 | -0.03(-0.16%) |
Sep 07, 2016 | 19.41 | 19.46 | 19.38 | 19.45 | 213,441 | +0.07(+0.38%) |
Sep 06, 2016 | 19.32 | 19.38 | 19.30 | 19.38 | 6,494 | -0.01(-0.05%) |
Sep 02, 2016 | 19.50 | 19.38 | 19.38 | 19.38 | 3,312 | +0.04(+0.19%) |
Sep 01, 2016 | 19.33 | 19.36 | 19.19 | 19.35 | 7,502 | +0.02(+0.09%) |
Aug 31, 2016 | 19.45 | 19.45 | 19.27 | 19.33 | 3,996 | -0.07(-0.38%) |
Aug 30, 2016 | 19.42 | 19.42 | 19.36 | 19.41 | 5,372 | -0.02(-0.11%) |
Aug 29, 2016 | 19.43 | 19.46 | 19.38 | 19.43 | 3,902 | +0.04(+0.22%) |
Aug 26, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 210 | -0.01(-0.04%) |
Aug 25, 2016 | 19.36 | 19.39 | 19.36 | 19.39 | 2,798 | +0.08(+0.40%) |
Aug 24, 2016 | 19.46 | 19.46 | 19.32 | 19.32 | 2,999 | -0.09(-0.45%) |
Aug 23, 2016 | 19.40 | 19.40 | 19.40 | 19.40 | 713 | +0.16(+0.82%) |
Aug 22, 2016 | 19.20 | 19.25 | 19.20 | 19.25 | 1,665 | -0.02(-0.08%) |
Aug 19, 2016 | 19.19 | 19.26 | 19.19 | 19.26 | 853 | +0.09(+0.46%) |
Aug 18, 2016 | 19.09 | 19.17 | 19.09 | 19.17 | 1,715 | +0.08(+0.42%) |
Aug 17, 2016 | 19.09 | 19.09 | 19.09 | 19.09 | 615 | -0.02(-0.13%) |
Aug 16, 2016 | 19.13 | 19.13 | 19.07 | 19.12 | 2,696 | -0.07(-0.38%) |
Aug 15, 2016 | 19.20 | 19.21 | 19.15 | 19.19 | 17,101 | +0.19(+1.01%) |
Aug 12, 2016 | 19.02 | 19.03 | 18.97 | 19.00 | 5,651 | -0.04(-0.23%) |
Aug 11, 2016 | 18.94 | 19.04 | 18.94 | 19.04 | 3,812 | +0.19(+0.99%) |
Aug 10, 2016 | 18.96 | 18.98 | 18.86 | 18.86 | 7,836 | -0.09(-0.47%) |
Aug 09, 2016 | 18.96 | 19.00 | 18.95 | 18.95 | 4,438 | -0.08(-0.41%) |
Aug 08, 2016 | 19.02 | 19.02 | 19.02 | 19.02 | 1,770 | +0.07(+0.35%) |
Aug 05, 2016 | 18.78 | 19.03 | 18.78 | 18.96 | 5,930 | +0.27(+1.45%) |
Aug 04, 2016 | 18.62 | 18.71 | 18.62 | 18.69 | 4,388 | -0.01(-0.08%) |
Aug 03, 2016 | 18.66 | 18.74 | 18.65 | 18.70 | 8,529 | +0.18(+0.94%) |
Aug 02, 2016 | 18.74 | 18.77 | 18.49 | 18.53 | 4,853 | -0.19(-1.00%) |
Aug 01, 2016 | 18.74 | 18.82 | 18.68 | 18.71 | 2,427 | -0.06(-0.31%) |
Jul 29, 2016 | 18.78 | 18.81 | 18.74 | 18.77 | 12,040 | -0.09(-0.49%) |
Jul 28, 2016 | 18.77 | 18.86 | 18.75 | 18.86 | 11,619 | +0.03(+0.17%) |
Jul 27, 2016 | 19.01 | 19.01 | 18.77 | 18.83 | 9,297 | +0.02(+0.09%) |
Jul 26, 2016 | 18.65 | 18.84 | 18.64 | 18.82 | 15,755 | +0.16(+0.84%) |
Jul 25, 2016 | 18.68 | 18.69 | 18.66 | 18.66 | 22,072 | -0.04(-0.23%) |
Jul 22, 2016 | 18.53 | 18.70 | 18.48 | 18.70 | 17,431 | +0.13(+0.71%) |
Jul 21, 2016 | 18.66 | 18.67 | 18.57 | 18.57 | 5,016 | -0.15(-0.80%) |
Jul 20, 2016 | 18.74 | 18.74 | 18.71 | 18.72 | 1,529 | +0.17(+0.94%) |
Jul 19, 2016 | 18.61 | 18.61 | 18.54 | 18.55 | 3,235 | -0.10(-0.55%) |
Jul 18, 2016 | 18.58 | 18.67 | 18.57 | 18.65 | 2,973 | +0.06(+0.33%) |
Jul 15, 2016 | 18.80 | 18.80 | 18.51 | 18.59 | 14,017 | +0.01(+0.04%) |
Jul 14, 2016 | 18.56 | 18.59 | 18.50 | 18.58 | 8,488 | +0.13(+0.72%) |
Jul 13, 2016 | 18.40 | 18.45 | 18.36 | 18.45 | 3,198 | +0.03(+0.19%) |
Jul 12, 2016 | 18.23 | 18.45 | 18.23 | 18.41 | 32,052 | +0.17(+0.91%) |
Jul 11, 2016 | 18.20 | 18.26 | 18.17 | 18.25 | 12,850 | +0.25(+1.41%) |
Jul 08, 2016 | 17.96 | 18.07 | 17.96 | 17.99 | 6,846 | +0.31(+1.73%) |
Jul 07, 2016 | 17.85 | 17.85 | 17.67 | 17.69 | 5,574 | +0.09(+0.50%) |
Jul 05, 2016 | 17.59 | 17.60 | 17.50 | 17.60 | 1,760 | -0.33(-1.85%) |
Jul 01, 2016 | 17.91 | 17.93 | 17.93 | 17.93 | 2,626 | +0.11(+0.64%) |
Jun 30, 2016 | 17.73 | 17.84 | 17.57 | 17.82 | 4,891 | +0.22(+1.24%) |
Jun 29, 2016 | 17.40 | 17.60 | 17.40 | 17.60 | 5,593 | +0.38(+2.19%) |
Jun 28, 2016 | 17.04 | 17.22 | 17.03 | 17.22 | 4,694 | +0.42(+2.50%) |
Jun 27, 2016 | 16.96 | 16.96 | 16.77 | 16.80 | 65,808 | -0.71(-4.07%) |
Jun 24, 2016 | 17.43 | 17.74 | 17.24 | 17.51 | 8,471 | -0.81(-4.40%) |
Jun 23, 2016 | 18.25 | 18.35 | 18.25 | 18.32 | 3,428 | +0.20(+1.11%) |
Jun 22, 2016 | 18.20 | 18.22 | 18.07 | 18.12 | 2,214 | +0.03(+0.14%) |
Jun 21, 2016 | 18.02 | 18.09 | 18.02 | 18.09 | 1,421 | -0.05(-0.27%) |
Jun 20, 2016 | 18.20 | 18.20 | 18.09 | 18.14 | 3,226 | +0.19(+1.07%) |
Jun 17, 2016 | 17.92 | 17.95 | 17.82 | 17.95 | 1,616 | +0.13(+0.72%) |
Jun 16, 2016 | 17.65 | 17.82 | 17.65 | 17.82 | 4,461 | -0.01(-0.07%) |
Jun 15, 2016 | 17.98 | 17.98 | 17.83 | 17.83 | 2,609 | -0.02(-0.12%) |
Jun 14, 2016 | 17.91 | 17.98 | 17.81 | 17.85 | 3,698 | -0.10(-0.58%) |
Jun 13, 2016 | 18.30 | 18.30 | 17.96 | 17.96 | 3,005 | -0.26(-1.45%) |
Jun 10, 2016 | 18.25 | 18.25 | 18.11 | 18.22 | 7,761 | -0.16(-0.86%) |
Jun 09, 2016 | 18.43 | 18.44 | 18.37 | 18.38 | 5,658 | -0.16(-0.87%) |
Jun 08, 2016 | 18.56 | 18.58 | 18.50 | 18.54 | 9,739 | +0.05(+0.24%) |
Jun 07, 2016 | 18.51 | 18.55 | 18.47 | 18.50 | 9,514 | +0.01(+0.04%) |
Jun 06, 2016 | 18.40 | 18.49 | 18.36 | 18.49 | 12,123 | +0.23(+1.29%) |
Jun 03, 2016 | 18.21 | 18.30 | 18.14 | 18.25 | 10,344 | -0.16(-0.85%) |
Jun 02, 2016 | 18.33 | 18.41 | 18.33 | 18.41 | 1,880 | +0.07(+0.38%) |
Jun 01, 2016 | 18.23 | 18.39 | 18.23 | 18.34 | 3,991 | +0.02(+0.09%) |
May 31, 2016 | 18.32 | 18.35 | 17.70 | 18.32 | 10,039 | +0.00(+0.01%) |
May 27, 2016 | 18.29 | 18.32 | 18.32 | 18.32 | 6,669 | +0.10(+0.56%) |
May 26, 2016 | 18.25 | 18.25 | 18.19 | 18.22 | 2,553 | -0.04(-0.23%) |
May 25, 2016 | 18.23 | 18.29 | 18.22 | 18.26 | 5,160 | +0.34(+1.89%) |
May 24, 2016 | 17.84 | 17.94 | 17.84 | 17.92 | 4,516 | +0.19(+1.06%) |
May 23, 2016 | 17.67 | 17.76 | 17.67 | 17.73 | 3,755 | -0.01(-0.05%) |
May 20, 2016 | 17.52 | 17.75 | 17.52 | 17.74 | 3,073 | +0.27(+1.56%) |
May 19, 2016 | 17.41 | 17.47 | 17.35 | 17.47 | 3,305 | -0.05(-0.30%) |
May 18, 2016 | 17.61 | 17.63 | 17.52 | 17.52 | 3,055 | +0.12(+0.70%) |
May 17, 2016 | 17.51 | 17.64 | 17.38 | 17.40 | 38,840 | -0.23(-1.33%) |
May 16, 2016 | 17.50 | 17.64 | 17.50 | 17.64 | 4,098 | +0.30(+1.73%) |
May 13, 2016 | 17.47 | 17.57 | 17.30 | 17.34 | 26,789 | -0.20(-1.12%) |
May 12, 2016 | 17.78 | 17.78 | 17.41 | 17.53 | 4,759 | -0.08(-0.44%) |
May 11, 2016 | 17.73 | 17.73 | 17.60 | 17.61 | 4,485 | -0.20(-1.11%) |
May 10, 2016 | 17.71 | 17.81 | 17.65 | 17.81 | 10,557 | +0.20(+1.12%) |
May 09, 2016 | 17.65 | 17.68 | 17.61 | 17.61 | 832 | +0.04(+0.25%) |
May 06, 2016 | 17.42 | 17.61 | 17.42 | 17.57 | 2,853 | +0.01(+0.05%) |
May 05, 2016 | 17.51 | 17.65 | 17.51 | 17.56 | 4,037 | -0.05(-0.29%) |
May 04, 2016 | 17.61 | 17.61 | 17.61 | 17.61 | 528 | -0.13(-0.74%) |
May 03, 2016 | 17.70 | 17.85 | 17.70 | 17.74 | 13,777 | -0.28(-1.57%) |
May 02, 2016 | 17.96 | 18.02 | 17.96 | 18.02 | 4,703 | +0.07(+0.37%) |
Apr 29, 2016 | 17.87 | 18.01 | 17.85 | 17.96 | 3,056 | -0.27(-1.47%) |
Apr 28, 2016 | 18.43 | 18.45 | 18.23 | 18.23 | 11,833 | -0.23(-1.22%) |
Apr 27, 2016 | 18.32 | 18.45 | 18.32 | 18.45 | 4,451 | +0.08(+0.46%) |
Apr 26, 2016 | 18.28 | 18.42 | 18.28 | 18.37 | 3,451 | +0.03(+0.19%) |
Apr 25, 2016 | 18.27 | 18.33 | 18.25 | 18.33 | 7,869 | -0.11(-0.58%) |
Apr 22, 2016 | 18.40 | 18.44 | 18.36 | 18.44 | 1,850 | +0.13(+0.72%) |
Apr 21, 2016 | 18.36 | 18.36 | 18.29 | 18.31 | 5,166 | -0.21(-1.12%) |
Apr 20, 2016 | 18.29 | 18.51 | 18.29 | 18.51 | 3,070 | +0.18(+0.97%) |
Apr 19, 2016 | 18.26 | 18.34 | 18.25 | 18.34 | 4,889 | +0.13(+0.72%) |
Apr 18, 2016 | 18.22 | 18.28 | 18.20 | 18.20 | 6,257 | +0.08(+0.44%) |
Apr 15, 2016 | 18.22 | 18.22 | 18.11 | 18.12 | 6,033 | -0.10(-0.53%) |
Apr 14, 2016 | 18.13 | 18.25 | 18.08 | 18.22 | 3,491 | +0.00(+0.01%) |
Apr 13, 2016 | 18.02 | 18.22 | 18.02 | 18.22 | 12,864 | +0.42(+2.37%) |
Apr 12, 2016 | 17.80 | 17.80 | 17.77 | 17.80 | 1,615 | +0.05(+0.27%) |
Apr 11, 2016 | 17.75 | 17.86 | 17.75 | 17.75 | 4,714 | +0.05(+0.29%) |
Apr 08, 2016 | 17.81 | 17.86 | 17.69 | 17.70 | 7,025 | -0.04(-0.25%) |
Apr 07, 2016 | 17.82 | 17.82 | 17.62 | 17.74 | 10,183 | -0.20(-1.13%) |
Apr 06, 2016 | 17.40 | 17.95 | 17.40 | 17.94 | 3,388 | +0.04(+0.22%) |
Apr 05, 2016 | 18.05 | 18.05 | 17.85 | 17.91 | 2,089 | -0.09(-0.50%) |
Apr 04, 2016 | 17.98 | 17.99 | 17.98 | 17.99 | 3,802 | -0.12(-0.66%) |
Apr 01, 2016 | 17.94 | 18.11 | 17.94 | 18.11 | 62,521 | +0.01(+0.05%) |
Mar 31, 2016 | 18.06 | 18.15 | 18.06 | 18.11 | 7,861 | -0.04(-0.24%) |
Mar 30, 2016 | 18.00 | 18.21 | 18.00 | 18.15 | 5,537 | +0.13(+0.72%) |
Mar 29, 2016 | 17.84 | 18.02 | 17.84 | 18.02 | 2,277 | +0.17(+0.93%) |
Mar 28, 2016 | 17.96 | 17.96 | 17.80 | 17.85 | 11,027 | +0.01(+0.05%) |
Mar 24, 2016 | 17.68 | 17.85 | 17.85 | 17.85 | 1,379 | -0.07(-0.39%) |
Mar 23, 2016 | 18.10 | 18.10 | 17.87 | 17.91 | 7,536 | -0.14(-0.75%) |
Mar 22, 2016 | 18.12 | 18.16 | 18.05 | 18.05 | 6,536 | -0.09(-0.52%) |
Mar 21, 2016 | 18.16 | 18.21 | 18.07 | 18.14 | 8,328 | +0.03(+0.14%) |
Mar 18, 2016 | 17.95 | 18.24 | 17.95 | 18.12 | 248,652 | +0.06(+0.33%) |
Mar 17, 2016 | 17.90 | 18.06 | 17.76 | 18.06 | 14,886 | +0.20(+1.11%) |
Mar 16, 2016 | 17.86 | 17.86 | 17.86 | 17.86 | 841 | +0.09(+0.49%) |
Mar 15, 2016 | 17.62 | 17.77 | 17.62 | 17.77 | 1,266 | -0.12(-0.67%) |
Mar 14, 2016 | 17.81 | 17.90 | 17.77 | 17.90 | 6,003 | +0.05(+0.30%) |
Mar 11, 2016 | 17.74 | 17.87 | 17.74 | 17.84 | 2,053 | +0.41(+2.36%) |
Mar 10, 2016 | 17.47 | 17.59 | 17.36 | 17.43 | 4,607 | -0.12(-0.69%) |
Mar 09, 2016 | 17.55 | 17.55 | 17.55 | 17.55 | 551 | -0.01(-0.07%) |
Mar 08, 2016 | 17.61 | 17.61 | 17.56 | 17.56 | 10,900 | -0.14(-0.81%) |
Mar 07, 2016 | 17.55 | 17.78 | 17.55 | 17.71 | 1,610 | +0.12(+0.67%) |
Mar 04, 2016 | 17.46 | 17.72 | 17.46 | 17.59 | 10,426 | +0.11(+0.61%) |
Mar 03, 2016 | 17.40 | 17.48 | 17.28 | 17.48 | 3,878 | +0.27(+1.55%) |
Mar 02, 2016 | 17.21 | 17.31 | 17.12 | 17.21 | 14,823 | +0.03(+0.15%) |
Mar 01, 2016 | 16.96 | 17.19 | 16.95 | 17.19 | 12,112 | +0.37(+2.20%) |
Feb 29, 2016 | 16.85 | 16.96 | 16.82 | 16.82 | 14,689 | -0.07(-0.44%) |
Feb 26, 2016 | 17.03 | 17.03 | 16.89 | 16.89 | 3,223 | +0.10(+0.59%) |
Feb 25, 2016 | 16.66 | 16.79 | 16.66 | 16.79 | 4,621 | +0.03(+0.21%) |
Feb 24, 2016 | 16.44 | 16.78 | 16.43 | 16.76 | 13,063 | +0.15(+0.93%) |
Feb 23, 2016 | 16.82 | 16.82 | 16.60 | 16.60 | 6,674 | -0.27(-1.58%) |
Feb 22, 2016 | 16.66 | 16.87 | 16.66 | 16.87 | 12,753 | +0.33(+1.97%) |
Feb 19, 2016 | 16.53 | 16.65 | 16.53 | 16.54 | 7,105 | -0.17(-1.01%) |
Feb 18, 2016 | 16.61 | 16.72 | 16.59 | 16.71 | 2,848 | +0.08(+0.50%) |
Feb 17, 2016 | 16.57 | 16.68 | 16.57 | 16.63 | 1,975 | +0.21(+1.26%) |
Feb 16, 2016 | 16.17 | 16.42 | 16.17 | 16.42 | 8,426 | +0.46(+2.86%) |
Feb 12, 2016 | 15.77 | 15.97 | 15.97 | 15.97 | 50,280 | +0.32(+2.04%) |
Feb 11, 2016 | 15.66 | 15.77 | 15.47 | 15.65 | 41,248 | -0.21(-1.30%) |
Feb 10, 2016 | 16.10 | 16.11 | 15.85 | 15.85 | 5,102 | -0.05(-0.33%) |
Feb 09, 2016 | 16.00 | 16.05 | 15.80 | 15.91 | 102,927 | -0.13(-0.81%) |
Feb 08, 2016 | 16.02 | 16.05 | 15.51 | 16.04 | 28,411 | -0.15(-0.91%) |
Feb 05, 2016 | 16.35 | 16.44 | 16.14 | 16.18 | 6,862 | -0.27(-1.65%) |
Feb 04, 2016 | 16.49 | 16.52 | 16.44 | 16.45 | 1,989 | +0.10(+0.61%) |
Feb 03, 2016 | 16.48 | 16.48 | 15.96 | 16.35 | 16,398 | +0.04(+0.26%) |
Feb 02, 2016 | 16.45 | 16.45 | 16.31 | 16.31 | 36,799 | -0.44(-2.62%) |