Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.19 | 18.19 | 18.19 | 0 | -0.13(-0.72%) | |
Dec 29, 2016 | 18.35 | 18.42 | 18.30 | 18.32 | 107,506 | +0.07(+0.38%) |
Dec 28, 2016 | 18.28 | 18.37 | 18.24 | 18.25 | 115,555 | +0.06(+0.34%) |
Dec 27, 2016 | 18.14 | 18.23 | 18.14 | 18.19 | 125,988 | +0.09(+0.51%) |
Dec 23, 2016 | 18.10 | 18.10 | 18.10 | 0 | -0.15(-0.85%) | |
Dec 22, 2016 | 18.29 | 18.32 | 18.21 | 18.25 | 137,165 | +0.05(+0.26%) |
Dec 21, 2016 | 18.25 | 18.26 | 18.17 | 18.21 | 603,967 | -0.04(-0.21%) |
Dec 20, 2016 | 18.25 | 18.32 | 18.20 | 18.25 | 356,244 | +0.09(+0.47%) |
Dec 19, 2016 | 18.21 | 18.25 | 18.15 | 18.16 | 110,946 | -0.02(-0.08%) |
Dec 16, 2016 | 18.28 | 18.28 | 18.14 | 18.18 | 313,688 | -0.22(-1.22%) |
Dec 15, 2016 | 18.37 | 18.45 | 18.35 | 18.40 | 368,190 | -0.01(-0.04%) |
Dec 14, 2016 | 18.69 | 18.82 | 18.37 | 18.41 | 318,109 | -0.21(-1.12%) |
Dec 13, 2016 | 18.63 | 18.73 | 18.59 | 18.62 | 525,676 | -0.05(-0.25%) |
Dec 12, 2016 | 18.71 | 18.76 | 18.63 | 18.66 | 174,678 | -0.04(-0.21%) |
Dec 09, 2016 | 18.68 | 18.75 | 18.62 | 18.70 | 125,431 | +0.02(+0.12%) |
Dec 08, 2016 | 18.67 | 18.71 | 18.61 | 18.68 | 186,637 | +0.14(+0.75%) |
Dec 07, 2016 | 18.29 | 18.55 | 18.28 | 18.54 | 303,720 | +0.40(+2.22%) |
Dec 06, 2016 | 18.05 | 18.15 | 18.00 | 18.14 | 233,136 | -0.03(-0.17%) |
Dec 05, 2016 | 18.14 | 18.20 | 18.08 | 18.17 | 171,068 | -0.05(-0.30%) |
Dec 02, 2016 | 18.12 | 18.22 | 18.09 | 18.22 | 107,059 | +0.05(+0.26%) |
Dec 01, 2016 | 18.20 | 18.23 | 18.07 | 18.18 | 131,559 | +0.11(+0.60%) |
Nov 30, 2016 | 18.20 | 18.21 | 18.05 | 18.07 | 254,046 | -0.15(-0.81%) |
Nov 29, 2016 | 18.11 | 18.24 | 18.06 | 18.21 | 161,864 | +0.09(+0.47%) |
Nov 28, 2016 | 18.12 | 18.19 | 18.06 | 18.13 | 142,140 | -0.14(-0.76%) |
Nov 25, 2016 | 18.21 | 18.28 | 18.19 | 18.27 | 98,984 | +0.15(+0.86%) |
Nov 23, 2016 | 18.11 | 18.11 | 18.11 | 0 | +0.16(+0.91%) | |
Nov 22, 2016 | 17.93 | 17.96 | 17.90 | 17.95 | 259,263 | -0.01(-0.04%) |
Nov 21, 2016 | 17.84 | 17.97 | 17.83 | 17.96 | 223,191 | +0.25(+1.40%) |
Nov 18, 2016 | 17.71 | 17.80 | 17.63 | 17.71 | 195,614 | -0.14(-0.78%) |
Nov 17, 2016 | 17.87 | 17.99 | 17.78 | 17.85 | 203,730 | -0.10(-0.56%) |
Nov 16, 2016 | 17.93 | 18.01 | 17.88 | 17.95 | 259,143 | -0.31(-1.70%) |
Nov 15, 2016 | 17.96 | 18.26 | 17.90 | 18.26 | 229,205 | +0.28(+1.54%) |
Nov 14, 2016 | 17.95 | 18.06 | 17.89 | 17.98 | 220,967 | -0.06(-0.33%) |
Nov 11, 2016 | 18.13 | 18.13 | 17.89 | 18.04 | 131,289 | +0.23(+1.31%) |
Nov 10, 2016 | 17.86 | 17.92 | 17.65 | 17.81 | 170,847 | +0.08(+0.47%) |
Nov 09, 2016 | 17.55 | 17.84 | 17.53 | 17.73 | 172,159 | -0.10(-0.55%) |
Nov 08, 2016 | 17.61 | 17.86 | 17.51 | 17.83 | 147,608 | +0.04(+0.21%) |
Nov 07, 2016 | 17.71 | 17.83 | 17.68 | 17.79 | 157,119 | +0.72(+4.19%) |
Nov 04, 2016 | 17.16 | 17.19 | 17.07 | 17.07 | 97,500 | -0.15(-0.87%) |
Nov 03, 2016 | 17.26 | 17.31 | 17.17 | 17.22 | 118,313 | +0.02(+0.09%) |
Nov 02, 2016 | 17.34 | 17.34 | 17.20 | 17.21 | 73,070 | -0.21(-1.21%) |
Nov 01, 2016 | 17.63 | 17.63 | 17.34 | 17.42 | 88,857 | -0.05(-0.26%) |
Oct 31, 2016 | 17.43 | 17.51 | 17.36 | 17.46 | 98,638 | +0.17(+1.00%) |
Oct 28, 2016 | 17.31 | 17.35 | 17.19 | 17.29 | 73,140 | -0.14(-0.82%) |
Oct 27, 2016 | 17.51 | 17.55 | 17.41 | 17.43 | 78,769 | -0.15(-0.86%) |
Oct 26, 2016 | 17.62 | 17.69 | 17.55 | 17.59 | 105,271 | -0.15(-0.85%) |
Oct 25, 2016 | 17.71 | 17.79 | 17.68 | 17.74 | 125,452 | +0.18(+1.03%) |
Oct 24, 2016 | 17.55 | 17.59 | 17.48 | 17.55 | 91,269 | +0.16(+0.91%) |
Oct 21, 2016 | 17.34 | 17.41 | 17.28 | 17.40 | 83,899 | +0.05(+0.30%) |
Oct 20, 2016 | 17.39 | 17.42 | 17.27 | 17.34 | 122,519 | -0.29(-1.62%) |
Oct 19, 2016 | 17.53 | 17.68 | 17.47 | 17.63 | 117,795 | +0.09(+0.51%) |
Oct 18, 2016 | 17.59 | 17.59 | 17.49 | 17.54 | 118,784 | +0.23(+1.35%) |
Oct 17, 2016 | 17.35 | 17.37 | 17.25 | 17.31 | 144,794 | +0.01(+0.04%) |
Oct 14, 2016 | 17.40 | 17.47 | 17.28 | 17.30 | 93,803 | -0.01(-0.04%) |
Oct 13, 2016 | 17.31 | 17.35 | 17.10 | 17.31 | 170,735 | -0.20(-1.16%) |
Oct 12, 2016 | 17.51 | 17.56 | 17.42 | 17.51 | 104,718 | +0.21(+1.22%) |
Oct 11, 2016 | 17.48 | 17.48 | 17.24 | 17.30 | 99,974 | -0.38(-2.17%) |
Oct 10, 2016 | 17.67 | 17.77 | 17.64 | 17.68 | 109,006 | +0.19(+1.08%) |
Oct 07, 2016 | 17.50 | 17.53 | 17.32 | 17.49 | 162,566 | +0.12(+0.69%) |
Oct 06, 2016 | 17.32 | 17.42 | 17.26 | 17.37 | 114,449 | -0.04(-0.22%) |
Oct 05, 2016 | 17.31 | 17.46 | 17.31 | 17.41 | 234,323 | +0.29(+1.67%) |
Oct 04, 2016 | 17.29 | 17.33 | 17.09 | 17.13 | 120,830 | -0.16(-0.91%) |
Oct 03, 2016 | 17.31 | 17.35 | 17.25 | 17.28 | 137,719 | +0.17(+0.97%) |
Sep 30, 2016 | 17.07 | 17.20 | 17.04 | 17.12 | 215,239 | +0.08(+0.44%) |
Sep 29, 2016 | 17.25 | 17.29 | 17.00 | 17.04 | 165,116 | -0.38(-2.16%) |
Sep 28, 2016 | 17.25 | 17.43 | 17.17 | 17.42 | 116,045 | +0.15(+0.87%) |
Sep 27, 2016 | 17.16 | 17.28 | 17.11 | 17.27 | 113,657 | +0.04(+0.22%) |
Sep 26, 2016 | 17.28 | 17.33 | 17.23 | 17.23 | 112,443 | -0.02(-0.13%) |
Sep 23, 2016 | 17.31 | 17.37 | 17.25 | 17.25 | 114,694 | -0.06(-0.35%) |
Sep 22, 2016 | 17.40 | 17.40 | 17.24 | 17.31 | 148,429 | +0.11(+0.61%) |
Sep 21, 2016 | 16.98 | 17.22 | 16.95 | 17.21 | 197,991 | +0.35(+2.10%) |
Sep 20, 2016 | 16.89 | 16.93 | 16.83 | 16.85 | 168,114 | +0.16(+0.95%) |
Sep 19, 2016 | 16.75 | 16.83 | 16.67 | 16.70 | 128,629 | +0.08(+0.50%) |
Sep 16, 2016 | 16.56 | 16.67 | 16.56 | 16.61 | 126,120 | -0.11(-0.63%) |
Sep 15, 2016 | 16.54 | 16.78 | 16.45 | 16.72 | 209,306 | +0.38(+2.35%) |
Sep 14, 2016 | 16.37 | 16.49 | 16.31 | 16.34 | 116,731 | +0.26(+1.59%) |
Sep 13, 2016 | 16.37 | 16.37 | 15.98 | 16.08 | 260,060 | -0.71(-4.22%) |
Sep 12, 2016 | 16.48 | 16.82 | 16.42 | 16.79 | 244,509 | +0.23(+1.36%) |
Sep 09, 2016 | 16.78 | 16.85 | 16.56 | 16.56 | 224,032 | -0.64(-3.72%) |
Sep 08, 2016 | 17.27 | 17.31 | 17.16 | 17.20 | 209,983 | -0.05(-0.31%) |
Sep 07, 2016 | 17.33 | 17.39 | 17.22 | 17.25 | 162,483 | +0.18(+1.06%) |
Sep 06, 2016 | 16.92 | 17.10 | 16.91 | 17.07 | 154,757 | +0.31(+1.84%) |
Sep 02, 2016 | 16.73 | 16.76 | 16.76 | 16.76 | 151,569 | -0.02(-0.09%) |
Sep 01, 2016 | 16.70 | 16.78 | 16.65 | 16.78 | 162,519 | +0.14(+0.81%) |
Aug 31, 2016 | 16.71 | 16.73 | 16.56 | 16.64 | 249,514 | -0.20(-1.16%) |
Aug 30, 2016 | 16.91 | 16.95 | 16.80 | 16.84 | 206,173 | -0.25(-1.45%) |
Aug 29, 2016 | 17.01 | 17.10 | 17.01 | 17.09 | 144,777 | -0.05(-0.31%) |
Aug 26, 2016 | 17.40 | 17.54 | 17.07 | 17.14 | 222,407 | -0.27(-1.56%) |
Aug 25, 2016 | 17.37 | 17.43 | 17.33 | 17.41 | 83,141 | -0.14(-0.81%) |
Aug 24, 2016 | 17.64 | 17.69 | 17.54 | 17.55 | 134,453 | +0.09(+0.52%) |
Aug 23, 2016 | 17.49 | 17.61 | 17.46 | 17.46 | 129,214 | +0.20(+1.18%) |
Aug 22, 2016 | 17.22 | 17.26 | 17.16 | 17.26 | 141,123 | -0.03(-0.17%) |
Aug 19, 2016 | 17.22 | 17.30 | 17.12 | 17.29 | 93,706 | -0.13(-0.73%) |
Aug 18, 2016 | 17.33 | 17.42 | 17.31 | 17.42 | 79,382 | -0.01(-0.04%) |
Aug 17, 2016 | 17.22 | 17.43 | 17.22 | 17.43 | 124,758 | +0.23(+1.31%) |
Aug 16, 2016 | 17.22 | 17.26 | 17.17 | 17.20 | 214,850 | -0.07(-0.39%) |
Aug 15, 2016 | 17.19 | 17.32 | 17.19 | 17.27 | 153,424 | +0.21(+1.24%) |
Aug 12, 2016 | 17.28 | 17.30 | 17.01 | 17.06 | 463,485 | -0.44(-2.54%) |
Aug 11, 2016 | 17.52 | 17.62 | 17.31 | 17.50 | 324,592 | -0.32(-1.82%) |
Aug 10, 2016 | 17.99 | 17.99 | 17.83 | 17.83 | 108,820 | -0.09(-0.50%) |
Aug 09, 2016 | 17.81 | 17.97 | 17.80 | 17.92 | 280,678 | +0.35(+2.01%) |
Aug 08, 2016 | 17.53 | 17.58 | 17.49 | 17.56 | 124,688 | +0.06(+0.34%) |
Aug 05, 2016 | 17.38 | 17.50 | 17.36 | 17.50 | 85,779 | +0.13(+0.74%) |
Aug 04, 2016 | 17.29 | 17.41 | 17.27 | 17.37 | 101,150 | +0.09(+0.52%) |
Aug 03, 2016 | 17.16 | 17.28 | 17.13 | 17.28 | 184,222 | -0.20(-1.16%) |
Aug 02, 2016 | 17.65 | 17.65 | 17.40 | 17.49 | 126,008 | -0.05(-0.26%) |
Aug 01, 2016 | 17.68 | 17.68 | 17.52 | 17.53 | 196,013 | -0.23(-1.27%) |
Jul 29, 2016 | 17.46 | 17.80 | 17.46 | 17.76 | 214,105 | +0.35(+1.99%) |
Jul 28, 2016 | 17.38 | 17.43 | 17.31 | 17.41 | 114,275 | -0.01(-0.04%) |
Jul 27, 2016 | 17.43 | 17.47 | 17.28 | 17.42 | 172,244 | -0.11(-0.64%) |
Jul 26, 2016 | 17.40 | 17.53 | 17.39 | 17.53 | 267,248 | +0.31(+1.79%) |
Jul 25, 2016 | 17.22 | 17.26 | 17.16 | 17.22 | 130,975 | +0.06(+0.35%) |
Jul 22, 2016 | 17.14 | 17.21 | 17.09 | 17.16 | 144,379 | +0.01(+0.04%) |
Jul 21, 2016 | 17.25 | 17.31 | 17.12 | 17.16 | 148,503 | +0.00(+0.00%) |
Jul 20, 2016 | 17.16 | 17.20 | 17.01 | 17.16 | 114,535 | +0.17(+0.98%) |
Jul 19, 2016 | 16.92 | 17.00 | 16.89 | 16.99 | 186,210 | -0.26(-1.48%) |
Jul 18, 2016 | 17.25 | 17.30 | 17.20 | 17.25 | 149,797 | +0.08(+0.44%) |
Jul 15, 2016 | 17.27 | 17.31 | 17.13 | 17.17 | 191,774 | +0.03(+0.18%) |
Jul 14, 2016 | 17.27 | 17.28 | 17.09 | 17.14 | 603,930 | +0.18(+1.07%) |
Jul 13, 2016 | 17.01 | 17.05 | 16.92 | 16.96 | 172,332 | -0.02(-0.09%) |
Jul 12, 2016 | 16.93 | 17.09 | 16.92 | 16.98 | 183,570 | +0.35(+2.08%) |
Jul 11, 2016 | 16.58 | 16.70 | 16.58 | 16.63 | 157,661 | +0.35(+2.17%) |
Jul 08, 2016 | 16.18 | 16.28 | 15.93 | 16.28 | 145,650 | +0.35(+2.17%) |
Jul 07, 2016 | 16.10 | 16.11 | 15.83 | 15.93 | 233,300 | -0.16(-0.98%) |
Jul 06, 2016 | 15.88 | 16.09 | 15.78 | 16.09 | 212,113 | +0.13(+0.80%) |
Jul 05, 2016 | 16.06 | 16.09 | 15.91 | 15.96 | 215,126 | -0.60(-3.64%) |
Jul 01, 2016 | 16.56 | 16.56 | 16.56 | 16.56 | 215,199 | -0.07(-0.41%) |
Jun 30, 2016 | 16.43 | 16.63 | 16.39 | 16.63 | 156,895 | +0.26(+1.61%) |
Jun 29, 2016 | 16.26 | 16.40 | 16.24 | 16.37 | 208,541 | +0.27(+1.68%) |
Jun 28, 2016 | 16.00 | 16.14 | 15.91 | 16.09 | 438,812 | +0.69(+4.50%) |
Jun 27, 2016 | 15.77 | 15.77 | 15.30 | 15.40 | 457,805 | -0.69(-4.30%) |
Jun 24, 2016 | 16.06 | 16.38 | 16.00 | 16.09 | 241,083 | -0.97(-5.69%) |
Jun 23, 2016 | 17.12 | 17.12 | 16.93 | 17.07 | 269,932 | +0.37(+2.21%) |
Jun 22, 2016 | 16.79 | 16.89 | 16.69 | 16.70 | 135,399 | +0.05(+0.27%) |
Jun 21, 2016 | 16.72 | 16.78 | 16.63 | 16.65 | 193,406 | +0.17(+1.05%) |
Jun 20, 2016 | 16.65 | 16.70 | 16.46 | 16.48 | 272,905 | +0.49(+3.06%) |
Jun 17, 2016 | 16.00 | 16.09 | 15.88 | 15.99 | 400,935 | +0.11(+0.66%) |
Jun 16, 2016 | 15.73 | 15.93 | 15.52 | 15.88 | 303,331 | -0.11(-0.66%) |
Jun 15, 2016 | 15.97 | 16.11 | 15.86 | 15.99 | 296,567 | -0.20(-1.26%) |
Jun 14, 2016 | 16.28 | 16.28 | 16.06 | 16.19 | 227,009 | -0.15(-0.92%) |
Jun 13, 2016 | 16.33 | 16.48 | 16.28 | 16.34 | 209,573 | -0.15(-0.91%) |
Jun 10, 2016 | 16.61 | 16.66 | 16.40 | 16.49 | 182,134 | -0.44(-2.62%) |
Jun 09, 2016 | 16.90 | 16.97 | 16.85 | 16.94 | 116,800 | -0.26(-1.53%) |
Jun 08, 2016 | 17.16 | 17.24 | 17.16 | 17.20 | 178,541 | +0.11(+0.62%) |
Jun 07, 2016 | 17.06 | 17.15 | 17.02 | 17.10 | 169,392 | +0.20(+1.20%) |
Jun 06, 2016 | 16.85 | 16.95 | 16.75 | 16.89 | 355,816 | +0.33(+2.00%) |
Jun 03, 2016 | 16.48 | 16.60 | 16.39 | 16.56 | 153,611 | +0.13(+0.78%) |
Jun 02, 2016 | 16.32 | 16.46 | 16.27 | 16.43 | 299,344 | -0.18(-1.09%) |
Jun 01, 2016 | 16.47 | 16.67 | 16.40 | 16.61 | 145,427 | +0.02(+0.14%) |
May 31, 2016 | 16.78 | 16.79 | 16.53 | 16.59 | 198,642 | -0.22(-1.30%) |
May 27, 2016 | 16.80 | 16.81 | 16.81 | 16.81 | 151,038 | +0.01(+0.04%) |
May 26, 2016 | 16.69 | 16.83 | 16.69 | 16.80 | 611,264 | +0.25(+1.50%) |
May 25, 2016 | 16.56 | 16.61 | 16.49 | 16.55 | 304,475 | +0.17(+1.01%) |
May 24, 2016 | 16.25 | 16.46 | 16.25 | 16.39 | 481,437 | +0.17(+1.02%) |
May 23, 2016 | 16.25 | 16.27 | 16.15 | 16.22 | 182,865 | -0.16(-0.97%) |
May 20, 2016 | 16.49 | 16.55 | 16.37 | 16.38 | 203,798 | -0.04(-0.23%) |
May 19, 2016 | 16.31 | 16.43 | 16.23 | 16.42 | 141,825 | +0.06(+0.37%) |
May 18, 2016 | 16.43 | 16.64 | 16.30 | 16.36 | 333,146 | -0.15(-0.91%) |
May 17, 2016 | 16.55 | 16.62 | 16.44 | 16.51 | 203,855 | -0.03(-0.18%) |
May 16, 2016 | 16.45 | 16.58 | 16.45 | 16.54 | 179,301 | +0.32(+1.95%) |
May 13, 2016 | 16.38 | 16.39 | 16.22 | 16.22 | 253,400 | -0.34(-2.05%) |
May 12, 2016 | 16.76 | 16.81 | 16.47 | 16.56 | 323,109 | -0.15(-0.90%) |
May 11, 2016 | 16.82 | 16.90 | 16.71 | 16.71 | 154,028 | -0.16(-0.94%) |
May 10, 2016 | 16.80 | 16.89 | 16.79 | 16.87 | 185,629 | +0.34(+2.06%) |
May 09, 2016 | 16.59 | 16.65 | 16.50 | 16.53 | 244,144 | +0.03(+0.18%) |
May 06, 2016 | 16.30 | 16.55 | 16.30 | 16.50 | 367,713 | +0.07(+0.44%) |
May 05, 2016 | 16.61 | 16.63 | 16.36 | 16.43 | 326,722 | +0.09(+0.54%) |
May 04, 2016 | 16.41 | 16.53 | 16.32 | 16.34 | 723,670 | -0.07(-0.44%) |
May 03, 2016 | 16.81 | 16.81 | 16.41 | 16.41 | 1,456,677 | -0.30(-1.79%) |
May 02, 2016 | 16.76 | 16.77 | 16.60 | 16.71 | 434,981 | -0.50(-2.92%) |
Apr 29, 2016 | 17.19 | 17.35 | 17.12 | 17.22 | 177,073 | +0.18(+1.03%) |
Apr 28, 2016 | 17.00 | 17.23 | 16.97 | 17.04 | 267,287 | -0.26(-1.52%) |
Apr 27, 2016 | 17.25 | 17.47 | 17.12 | 17.30 | 291,507 | -0.55(-3.06%) |
Apr 26, 2016 | 17.65 | 17.94 | 17.65 | 17.85 | 186,569 | +0.27(+1.54%) |
Apr 25, 2016 | 17.63 | 17.66 | 17.51 | 17.58 | 203,024 | -0.12(-0.66%) |
Apr 22, 2016 | 17.54 | 17.78 | 17.54 | 17.70 | 143,208 | +0.15(+0.87%) |
Apr 21, 2016 | 17.73 | 17.76 | 17.50 | 17.54 | 283,899 | -0.08(-0.46%) |
Apr 20, 2016 | 17.65 | 17.73 | 17.59 | 17.62 | 133,474 | +0.06(+0.33%) |
Apr 19, 2016 | 17.52 | 17.61 | 17.47 | 17.57 | 227,215 | +0.17(+0.96%) |
Apr 18, 2016 | 17.19 | 17.45 | 17.19 | 17.40 | 171,368 | +0.08(+0.46%) |
Apr 15, 2016 | 17.33 | 17.40 | 17.28 | 17.32 | 191,631 | +0.04(+0.25%) |
Apr 14, 2016 | 17.34 | 17.41 | 17.25 | 17.27 | 342,336 | +0.34(+1.98%) |
Apr 13, 2016 | 16.89 | 16.95 | 16.78 | 16.94 | 253,058 | +0.43(+2.61%) |
Apr 12, 2016 | 16.21 | 16.52 | 16.15 | 16.51 | 370,171 | +0.78(+4.96%) |
Apr 11, 2016 | 15.86 | 15.90 | 15.73 | 15.73 | 230,407 | -0.05(-0.32%) |
Apr 08, 2016 | 15.92 | 15.92 | 15.73 | 15.78 | 141,496 | +0.07(+0.46%) |
Apr 07, 2016 | 15.84 | 15.88 | 15.66 | 15.71 | 161,698 | -0.35(-2.18%) |
Apr 06, 2016 | 15.84 | 16.06 | 15.79 | 16.06 | 214,983 | -0.05(-0.32%) |
Apr 05, 2016 | 16.36 | 16.36 | 16.00 | 16.11 | 357,473 | -0.45(-2.73%) |
Apr 04, 2016 | 16.74 | 16.74 | 16.54 | 16.56 | 124,316 | -0.18(-1.05%) |
Apr 01, 2016 | 16.48 | 16.74 | 16.41 | 16.73 | 165,971 | -0.23(-1.38%) |
Mar 31, 2016 | 17.00 | 17.12 | 16.93 | 16.97 | 214,805 | +0.04(+0.26%) |
Mar 30, 2016 | 16.86 | 17.05 | 16.86 | 16.92 | 327,837 | +0.07(+0.39%) |
Mar 29, 2016 | 16.65 | 16.88 | 16.39 | 16.86 | 355,809 | -0.25(-1.45%) |
Mar 28, 2016 | 17.32 | 17.32 | 17.09 | 17.11 | 401,826 | -0.04(-0.21%) |
Mar 24, 2016 | 17.14 | 17.14 | 17.14 | 17.14 | 263,335 | -0.51(-2.89%) |
Mar 23, 2016 | 17.88 | 17.89 | 17.65 | 17.65 | 95,608 | -0.34(-1.87%) |
Mar 22, 2016 | 17.89 | 18.08 | 17.87 | 17.99 | 162,161 | -0.09(-0.52%) |
Mar 21, 2016 | 18.08 | 18.18 | 18.02 | 18.08 | 121,286 | -0.07(-0.40%) |
Mar 18, 2016 | 18.25 | 18.35 | 18.16 | 18.16 | 321,815 | -0.23(-1.23%) |
Mar 17, 2016 | 18.37 | 18.47 | 18.11 | 18.38 | 253,626 | +0.26(+1.45%) |
Mar 16, 2016 | 17.52 | 18.13 | 17.52 | 18.12 | 458,707 | +0.53(+2.99%) |
Mar 15, 2016 | 17.62 | 17.64 | 17.43 | 17.60 | 292,143 | -0.37(-2.07%) |
Mar 14, 2016 | 18.00 | 18.08 | 17.91 | 17.97 | 237,757 | -0.30(-1.64%) |
Mar 11, 2016 | 18.14 | 18.27 | 18.03 | 18.27 | 235,244 | +0.57(+3.22%) |
Mar 10, 2016 | 17.84 | 17.87 | 17.46 | 17.70 | 220,638 | -0.07(-0.41%) |
Mar 09, 2016 | 17.75 | 17.85 | 17.67 | 17.77 | 423,211 | +0.57(+3.31%) |
Mar 08, 2016 | 17.36 | 17.36 | 17.16 | 17.20 | 226,601 | -0.39(-2.24%) |
Mar 07, 2016 | 17.29 | 17.60 | 17.29 | 17.60 | 367,864 | +0.35(+2.03%) |
Mar 04, 2016 | 17.00 | 17.34 | 17.00 | 17.25 | 223,526 | +0.49(+2.92%) |
Mar 03, 2016 | 16.63 | 16.76 | 16.61 | 16.76 | 189,463 | +0.36(+2.18%) |
Mar 02, 2016 | 16.09 | 16.45 | 16.09 | 16.40 | 258,373 | +0.69(+4.36%) |
Mar 01, 2016 | 15.41 | 15.71 | 15.39 | 15.71 | 420,512 | +0.79(+5.28%) |
Feb 29, 2016 | 15.01 | 15.14 | 14.92 | 14.93 | 238,503 | -0.03(-0.20%) |
Feb 26, 2016 | 15.19 | 15.19 | 14.93 | 14.95 | 280,242 | -0.19(-1.25%) |
Feb 25, 2016 | 15.08 | 15.17 | 14.92 | 15.14 | 317,324 | +0.04(+0.29%) |
Feb 24, 2016 | 14.87 | 15.12 | 14.71 | 15.10 | 249,469 | -0.36(-2.31%) |
Feb 23, 2016 | 15.65 | 15.65 | 15.37 | 15.46 | 268,281 | -0.47(-2.98%) |
Feb 22, 2016 | 15.87 | 15.96 | 15.85 | 15.93 | 330,451 | +0.48(+3.12%) |
Feb 19, 2016 | 15.39 | 15.47 | 15.29 | 15.45 | 288,214 | -0.07(-0.47%) |
Feb 18, 2016 | 15.45 | 15.66 | 15.45 | 15.52 | 299,215 | +0.04(+0.24%) |
Feb 17, 2016 | 15.15 | 15.51 | 15.12 | 15.49 | 507,726 | +0.46(+3.06%) |
Feb 16, 2016 | 15.09 | 15.09 | 14.84 | 15.03 | 297,019 | +0.23(+1.53%) |
Feb 12, 2016 | 14.59 | 14.80 | 14.80 | 14.80 | 348,738 | +0.12(+0.79%) |
Feb 11, 2016 | 14.60 | 14.80 | 14.53 | 14.68 | 374,064 | -0.09(-0.64%) |
Feb 10, 2016 | 14.85 | 14.98 | 14.74 | 14.78 | 179,979 | +0.01(+0.05%) |
Feb 09, 2016 | 14.64 | 14.88 | 14.60 | 14.77 | 286,075 | -0.64(-4.17%) |
Feb 08, 2016 | 15.40 | 15.44 | 15.22 | 15.41 | 249,879 | -0.09(-0.56%) |
Feb 05, 2016 | 15.82 | 15.82 | 15.44 | 15.50 | 171,402 | -0.46(-2.88%) |
Feb 04, 2016 | 15.91 | 16.11 | 15.86 | 15.96 | 297,058 | +0.42(+2.67%) |
Feb 03, 2016 | 15.67 | 15.72 | 15.06 | 15.55 | 487,376 | +0.17(+1.09%) |
Feb 02, 2016 | 15.68 | 15.68 | 15.32 | 15.38 | 371,980 | -0.65(-4.05%) |
Feb 01, 2016 | 15.74 | 16.05 | 15.68 | 16.03 | 533,906 | +0.01(+0.09%) |
Jan 29, 2016 | 15.78 | 16.03 | 15.78 | 16.01 | 1,087,968 | +0.32(+2.05%) |
Jan 28, 2016 | 15.89 | 15.90 | 15.62 | 15.69 | 379,213 | +0.21(+1.37%) |
Jan 27, 2016 | 15.63 | 15.78 | 15.38 | 15.48 | 293,615 | -0.28(-1.76%) |
Jan 26, 2016 | 15.60 | 15.79 | 15.55 | 15.76 | 283,877 | +0.34(+2.18%) |
Jan 25, 2016 | 15.53 | 15.70 | 15.41 | 15.42 | 370,716 | -0.12(-0.75%) |
Jan 22, 2016 | 15.57 | 15.63 | 15.46 | 15.54 | 280,963 | +0.20(+1.33%) |
Jan 21, 2016 | 15.16 | 15.44 | 14.98 | 15.33 | 311,935 | +0.16(+1.06%) |
Jan 20, 2016 | 15.11 | 15.28 | 14.76 | 15.17 | 505,447 | -0.39(-2.49%) |
Jan 19, 2016 | 15.72 | 15.74 | 15.44 | 15.56 | 611,727 | +0.31(+2.01%) |
Jan 15, 2016 | 15.30 | 15.25 | 15.25 | 15.25 | 389,177 | -0.79(-4.91%) |
Jan 14, 2016 | 15.75 | 16.17 | 15.68 | 16.04 | 354,678 | +0.40(+2.57%) |
Jan 13, 2016 | 16.00 | 16.11 | 15.58 | 15.64 | 235,878 | -0.21(-1.33%) |
Jan 12, 2016 | 15.73 | 15.86 | 15.61 | 15.85 | 294,272 | +0.31(+2.02%) |
Jan 11, 2016 | 15.65 | 15.71 | 15.36 | 15.54 | 396,881 | +0.07(+0.42%) |
Jan 08, 2016 | 15.82 | 15.84 | 15.45 | 15.47 | 336,473 | -0.32(-2.03%) |
Jan 07, 2016 | 15.84 | 16.06 | 15.74 | 15.79 | 406,058 | -0.69(-4.20%) |
Jan 06, 2016 | 16.60 | 16.68 | 16.46 | 16.49 | 292,645 | -0.63(-3.71%) |
Jan 05, 2016 | 17.22 | 17.25 | 16.95 | 17.12 | 404,345 | -0.20(-1.14%) |