Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.64 | 15.82 | 15.57 | 15.76 | 600,915 | +0.11(+0.68%) |
Oct 30, 2017 | 15.83 | 15.84 | 15.57 | 15.65 | 522,335 | -0.16(-1.04%) |
Oct 27, 2017 | 15.78 | 15.91 | 15.66 | 15.81 | 354,214 | +0.05(+0.31%) |
Oct 26, 2017 | 15.82 | 16.13 | 15.75 | 15.76 | 369,361 | -0.04(-0.26%) |
Oct 25, 2017 | 15.63 | 15.90 | 15.62 | 15.80 | 350,139 | +0.18(+1.16%) |
Oct 24, 2017 | 15.91 | 16.10 | 15.59 | 15.62 | 323,095 | -0.19(-1.20%) |
Oct 23, 2017 | 16.00 | 16.13 | 15.71 | 15.81 | 373,084 | -0.23(-1.43%) |
Oct 20, 2017 | 16.22 | 16.29 | 15.99 | 16.04 | 327,655 | -0.03(-0.20%) |
Oct 19, 2017 | 16.17 | 16.29 | 16.01 | 16.08 | 307,555 | -0.06(-0.36%) |
Oct 18, 2017 | 15.88 | 16.17 | 15.58 | 16.13 | 371,717 | +0.18(+1.13%) |
Oct 17, 2017 | 16.08 | 16.26 | 15.95 | 15.95 | 263,268 | -0.22(-1.37%) |
Oct 16, 2017 | 16.27 | 16.31 | 16.05 | 16.17 | 394,570 | -0.04(-0.25%) |
Oct 13, 2017 | 16.45 | 16.45 | 16.13 | 16.22 | 321,124 | -0.16(-0.95%) |
Oct 12, 2017 | 16.23 | 16.38 | 15.67 | 16.37 | 595,177 | +0.05(+0.29%) |
Oct 11, 2017 | 16.40 | 16.12 | 16.32 | 405,205 | -0.04(-0.25%) | |
Oct 10, 2017 | 16.23 | 16.50 | 16.17 | 16.37 | 328,442 | +0.15(+0.94%) |
Oct 09, 2017 | 16.16 | 16.37 | 16.09 | 16.21 | 335,845 | +0.05(+0.30%) |
Oct 06, 2017 | 16.31 | 16.32 | 15.96 | 16.16 | 869,330 | -0.19(-1.13%) |
Oct 05, 2017 | 16.43 | 16.70 | 16.34 | 16.35 | 1,056,407 | -0.11(-0.69%) |
Oct 04, 2017 | 16.20 | 16.70 | 16.07 | 16.46 | 859,636 | +0.33(+2.05%) |
Oct 03, 2017 | 15.69 | 16.22 | 15.51 | 16.13 | 823,275 | +0.52(+3.36%) |
Oct 02, 2017 | 15.34 | 15.62 | 15.30 | 15.61 | 395,562 | +0.23(+1.47%) |
Sep 29, 2017 | 15.76 | 15.81 | 15.33 | 15.38 | 441,868 | -0.34(-2.15%) |
Sep 28, 2017 | 15.76 | 15.83 | 15.61 | 15.72 | 434,498 | -0.03(-0.20%) |
Sep 27, 2017 | 15.71 | 15.91 | 15.57 | 15.75 | 642,598 | +0.07(+0.46%) |
Sep 26, 2017 | 15.66 | 15.82 | 15.49 | 15.68 | 790,336 | +0.05(+0.31%) |
Sep 25, 2017 | 15.30 | 15.66 | 15.23 | 15.63 | 509,313 | +0.34(+2.21%) |
Sep 22, 2017 | 14.98 | 15.33 | 14.93 | 15.29 | 528,459 | +0.30(+1.99%) |
Sep 21, 2017 | 14.93 | 15.01 | 14.74 | 14.99 | 440,819 | +0.07(+0.49%) |
Sep 20, 2017 | 14.91 | 15.18 | 14.88 | 14.92 | 556,742 | +0.01(+0.05%) |
Sep 19, 2017 | 14.72 | 15.00 | 14.68 | 14.91 | 640,086 | +0.17(+1.15%) |
Sep 18, 2017 | 14.64 | 14.96 | 14.58 | 14.74 | 593,747 | +0.10(+0.72%) |
Sep 15, 2017 | 14.22 | 14.65 | 14.18 | 14.64 | 1,557,718 | +0.40(+2.77%) |
Sep 14, 2017 | 14.12 | 14.24 | 14.07 | 14.24 | 504,545 | +0.10(+0.74%) |
Sep 13, 2017 | 14.11 | 14.27 | 14.08 | 14.14 | 472,113 | +0.00(+0.00%) |
Sep 12, 2017 | 14.17 | 14.38 | 14.07 | 14.14 | 499,186 | +0.06(+0.46%) |
Sep 11, 2017 | 14.46 | 14.47 | 13.87 | 14.08 | 823,390 | -0.34(-2.35%) |
Sep 08, 2017 | 14.26 | 14.51 | 14.09 | 14.41 | 1,210,519 | +0.12(+0.85%) |
Sep 07, 2017 | 14.56 | 15.03 | 14.23 | 14.29 | 789,787 | -0.24(-1.66%) |
Sep 06, 2017 | 15.05 | 15.27 | 14.54 | 14.54 | 658,545 | -0.51(-3.38%) |
Sep 05, 2017 | 15.31 | 15.43 | 15.03 | 15.04 | 340,718 | -0.29(-1.89%) |
Sep 01, 2017 | 14.95 | 15.44 | 14.88 | 15.33 | 532,191 | +0.46(+3.09%) |
Aug 31, 2017 | 15.13 | 15.25 | 14.83 | 14.87 | 1,280,051 | -0.22(-1.44%) |
Aug 30, 2017 | 15.40 | 15.40 | 15.01 | 15.09 | 514,713 | -0.31(-2.04%) |
Aug 29, 2017 | 15.20 | 15.66 | 15.20 | 15.41 | 664,799 | +0.19(+1.27%) |
Aug 28, 2017 | 15.19 | 15.26 | 14.89 | 15.21 | 623,081 | +0.06(+0.37%) |
Aug 25, 2017 | 15.45 | 15.45 | 15.14 | 15.16 | 372,534 | -0.19(-1.26%) |
Aug 24, 2017 | 15.49 | 15.70 | 15.33 | 15.35 | 399,447 | -0.16(-1.04%) |
Aug 23, 2017 | 15.03 | 15.66 | 14.98 | 15.51 | 777,763 | +0.47(+3.11%) |
Aug 22, 2017 | 14.82 | 15.09 | 14.72 | 15.04 | 803,538 | +0.23(+1.52%) |
Aug 21, 2017 | 15.09 | 15.18 | 14.78 | 14.82 | 591,522 | -0.24(-1.61%) |
Aug 18, 2017 | 14.94 | 15.10 | 14.77 | 15.06 | 526,965 | +0.03(+0.21%) |
Aug 17, 2017 | 15.49 | 15.54 | 15.01 | 15.03 | 496,379 | -0.52(-3.32%) |
Aug 16, 2017 | 15.40 | 15.74 | 15.40 | 15.54 | 422,203 | +0.18(+1.15%) |
Aug 15, 2017 | 15.73 | 15.73 | 15.19 | 15.37 | 812,102 | -0.48(-3.05%) |
Aug 14, 2017 | 15.60 | 15.85 | 15.49 | 15.85 | 327,988 | +0.32(+2.08%) |
Aug 11, 2017 | 15.55 | 15.65 | 15.28 | 15.53 | 535,515 | +0.17(+1.10%) |
Aug 10, 2017 | 15.40 | 15.57 | 15.26 | 15.36 | 467,377 | -0.06(-0.37%) |
Aug 09, 2017 | 15.54 | 15.64 | 15.38 | 15.41 | 480,190 | -0.21(-1.34%) |
Aug 08, 2017 | 15.91 | 15.99 | 15.61 | 15.62 | 364,157 | -0.35(-2.17%) |
Aug 07, 2017 | 15.87 | 16.14 | 15.33 | 15.97 | 776,792 | +0.15(+0.92%) |
Aug 04, 2017 | 15.85 | 14.95 | 15.82 | 979,783 | +0.82(+5.48%) | |
Aug 03, 2017 | 14.72 | 15.17 | 14.51 | 15.00 | 1,264,363 | +0.13(+0.87%) |
Aug 02, 2017 | 14.80 | 14.87 | 14.59 | 14.87 | 944,437 | +0.05(+0.33%) |
Aug 01, 2017 | 14.56 | 14.88 | 14.35 | 14.83 | 749,712 | +0.31(+2.17%) |
Jul 31, 2017 | 14.60 | 14.73 | 14.44 | 14.51 | 782,877 | -0.12(-0.83%) |
Jul 28, 2017 | 14.80 | 14.84 | 14.52 | 14.63 | 667,102 | -0.21(-1.41%) |
Jul 27, 2017 | 14.77 | 15.03 | 14.63 | 14.84 | 1,051,588 | +0.25(+1.71%) |
Jul 26, 2017 | 14.72 | 14.75 | 14.53 | 14.59 | 661,015 | -0.04(-0.28%) |
Jul 25, 2017 | 14.59 | 14.88 | 14.50 | 14.63 | 939,485 | +0.04(+0.28%) |
Jul 24, 2017 | 14.95 | 15.01 | 14.49 | 14.59 | 870,832 | -0.32(-2.16%) |
Jul 21, 2017 | 14.85 | 14.95 | 14.64 | 14.91 | 1,019,917 | +0.15(+1.04%) |
Jul 20, 2017 | 15.09 | 14.41 | 14.76 | 2,224,421 | +0.31(+2.18%) | |
Jul 19, 2017 | 14.49 | 14.49 | 14.04 | 14.45 | 2,066,021 | -0.02(-0.11%) |
Jul 18, 2017 | 14.48 | 14.58 | 14.37 | 14.46 | 1,395,100 | -0.02(-0.17%) |
Jul 17, 2017 | 14.50 | 14.68 | 14.38 | 14.49 | 1,587,679 | +0.01(+0.06%) |
Jul 14, 2017 | 14.43 | 14.86 | 14.31 | 14.48 | 3,932,435 | -0.37(-2.50%) |
Jul 13, 2017 | 15.16 | 15.31 | 14.76 | 14.85 | 819,263 | -0.29(-1.92%) |
Jul 12, 2017 | 15.32 | 15.43 | 15.08 | 15.14 | 1,019,785 | -0.13(-0.86%) |
Jul 11, 2017 | 16.00 | 16.00 | 15.25 | 15.27 | 1,921,466 | -0.65(-4.07%) |
Jul 10, 2017 | 16.26 | 16.36 | 15.68 | 15.92 | 1,032,700 | -0.44(-2.70%) |
Jul 07, 2017 | 16.87 | 16.91 | 16.23 | 16.36 | 1,015,896 | -0.48(-2.86%) |
Jul 06, 2017 | 17.21 | 17.51 | 16.77 | 16.84 | 1,622,812 | -0.57(-3.27%) |
Jul 05, 2017 | 17.30 | 17.46 | 16.75 | 17.41 | 4,147,434 | +0.07(+0.41%) |
Jul 03, 2017 | 16.98 | 17.41 | 16.95 | 17.34 | 1,304,653 | +0.38(+2.24%) |
Jun 30, 2017 | 16.95 | 17.43 | 16.95 | 16.96 | 1,477,387 | +0.09(+0.51%) |
Jun 29, 2017 | 16.81 | 16.99 | 16.49 | 16.87 | 675,082 | +0.07(+0.42%) |
Jun 28, 2017 | 16.49 | 16.98 | 16.31 | 16.80 | 660,553 | +0.42(+2.56%) |
Jun 27, 2017 | 16.20 | 16.55 | 16.20 | 16.38 | 655,586 | +0.13(+0.83%) |
Jun 26, 2017 | 16.22 | 16.37 | 16.11 | 16.25 | 254,508 | +0.03(+0.19%) |
Jun 23, 2017 | 16.31 | 16.22 | 574,089 | +0.24(+1.48%) | ||
Jun 22, 2017 | 16.03 | 16.12 | 15.84 | 15.98 | 486,072 | +0.06(+0.40%) |
Jun 21, 2017 | 16.10 | 16.10 | 15.82 | 15.92 | 363,503 | -0.07(-0.44%) |
Jun 20, 2017 | 16.36 | 16.36 | 15.74 | 15.99 | 364,492 | -0.31(-1.89%) |
Jun 19, 2017 | 17.14 | 17.14 | 16.21 | 16.30 | 403,141 | -0.66(-3.91%) |
Jun 16, 2017 | 16.48 | 17.02 | 16.38 | 16.96 | 1,198,906 | +0.34(+2.04%) |
Jun 15, 2017 | 16.75 | 17.02 | 16.42 | 16.62 | 405,566 | -0.32(-1.91%) |
Jun 14, 2017 | 16.56 | 17.05 | 16.50 | 16.95 | 608,761 | +0.31(+1.85%) |
Jun 13, 2017 | 16.70 | 16.75 | 16.30 | 16.64 | 746,303 | -0.13(-0.80%) |
Jun 12, 2017 | 16.38 | 16.80 | 16.35 | 16.77 | 639,696 | +0.31(+1.87%) |
Jun 09, 2017 | 16.76 | 16.91 | 15.93 | 16.46 | 1,217,258 | +0.35(+2.16%) |
Jun 08, 2017 | 15.78 | 16.36 | 15.78 | 16.12 | 506,392 | +0.30(+1.90%) |
Jun 07, 2017 | 16.64 | 16.75 | 15.74 | 15.82 | 646,523 | -0.01(-0.05%) |
Jun 06, 2017 | 15.68 | 15.95 | 15.57 | 15.82 | 334,517 | +0.08(+0.50%) |
Jun 05, 2017 | 15.84 | 15.93 | 15.61 | 15.74 | 330,043 | -0.14(-0.90%) |
Jun 02, 2017 | 15.72 | 16.03 | 15.52 | 15.89 | 744,978 | +0.17(+1.06%) |
Jun 01, 2017 | 15.77 | 16.12 | 15.63 | 15.72 | 666,581 | -0.02(-0.10%) |
May 31, 2017 | 15.67 | 15.77 | 15.44 | 15.74 | 539,373 | +0.08(+0.50%) |
May 30, 2017 | 15.34 | 15.95 | 15.34 | 15.66 | 468,842 | +0.27(+1.75%) |
May 26, 2017 | 15.53 | 15.58 | 15.22 | 15.39 | 402,650 | -0.16(-1.02%) |
May 25, 2017 | 15.51 | 15.63 | 15.43 | 15.55 | 348,887 | +0.08(+0.51%) |
May 24, 2017 | 15.44 | 15.52 | 15.26 | 15.47 | 382,306 | +0.04(+0.26%) |
May 23, 2017 | 15.48 | 15.59 | 15.37 | 15.43 | 368,766 | +0.05(+0.31%) |
May 22, 2017 | 15.52 | 15.75 | 15.37 | 15.38 | 369,182 | -0.10(-0.66%) |
May 19, 2017 | 15.57 | 15.98 | 15.46 | 15.48 | 625,375 | -0.06(-0.36%) |
May 18, 2017 | 15.60 | 15.81 | 15.46 | 15.54 | 630,354 | -0.17(-1.06%) |
May 17, 2017 | 15.74 | 15.90 | 15.46 | 15.71 | 737,338 | -0.23(-1.44%) |
May 16, 2017 | 16.20 | 16.42 | 15.90 | 15.93 | 544,683 | -0.26(-1.61%) |
May 15, 2017 | 16.31 | 16.67 | 16.16 | 16.20 | 684,344 | -0.11(-0.68%) |
May 12, 2017 | 16.23 | 16.53 | 15.95 | 16.31 | 850,034 | +0.06(+0.34%) |
May 11, 2017 | 17.44 | 17.61 | 16.24 | 16.25 | 566,581 | -1.23(-7.05%) |
May 10, 2017 | 17.49 | 17.61 | 17.15 | 17.48 | 330,881 | +0.01(+0.05%) |
May 09, 2017 | 17.50 | 17.52 | 17.14 | 17.47 | 631,623 | -0.03(-0.18%) |
May 08, 2017 | 17.89 | 17.95 | 17.39 | 17.51 | 590,713 | -0.42(-2.34%) |
May 05, 2017 | 17.75 | 18.14 | 17.55 | 17.93 | 477,352 | +0.18(+1.02%) |
May 04, 2017 | 18.39 | 18.39 | 17.36 | 17.74 | 799,437 | -0.57(-3.11%) |
May 03, 2017 | 18.95 | 19.00 | 18.21 | 18.31 | 557,585 | -0.69(-3.62%) |
May 02, 2017 | 18.75 | 19.01 | 18.68 | 19.00 | 332,230 | +0.26(+1.39%) |
May 01, 2017 | 18.83 | 18.84 | 18.59 | 18.74 | 235,738 | +0.04(+0.21%) |
Apr 28, 2017 | 19.02 | 19.02 | 18.52 | 18.70 | 287,342 | -0.31(-1.62%) |
Apr 27, 2017 | 19.36 | 19.36 | 18.94 | 19.01 | 409,497 | -0.28(-1.43%) |
Apr 26, 2017 | 19.04 | 19.39 | 18.89 | 19.28 | 580,608 | +0.24(+1.29%) |
Apr 25, 2017 | 19.02 | 19.33 | 18.83 | 19.04 | 487,468 | -0.02(-0.12%) |
Apr 24, 2017 | 19.27 | 19.59 | 18.96 | 19.06 | 569,489 | +0.09(+0.46%) |
Apr 21, 2017 | 19.20 | 19.20 | 18.86 | 18.98 | 306,357 | -0.21(-1.07%) |
Apr 20, 2017 | 19.20 | 19.29 | 18.98 | 19.18 | 362,991 | +0.00(+0.00%) |
Apr 19, 2017 | 19.39 | 19.44 | 19.09 | 19.18 | 292,301 | -0.11(-0.57%) |
Apr 18, 2017 | 18.96 | 19.32 | 18.74 | 19.29 | 261,263 | +0.18(+0.95%) |
Apr 17, 2017 | 18.94 | 19.16 | 18.61 | 19.11 | 288,887 | +0.26(+1.38%) |
Apr 13, 2017 | 19.05 | 19.17 | 18.83 | 18.85 | 397,167 | -0.28(-1.45%) |
Apr 12, 2017 | 19.07 | 19.22 | 18.88 | 19.13 | 340,355 | -0.02(-0.08%) |
Apr 11, 2017 | 18.62 | 19.16 | 18.60 | 19.14 | 571,189 | +0.49(+2.61%) |
Apr 10, 2017 | 18.74 | 18.89 | 18.55 | 18.65 | 518,391 | -0.12(-0.66%) |
Apr 07, 2017 | 18.52 | 18.86 | 18.28 | 18.78 | 530,444 | +0.30(+1.64%) |
Apr 06, 2017 | 18.34 | 18.55 | 18.07 | 18.48 | 439,216 | +0.19(+1.06%) |
Apr 05, 2017 | 18.59 | 18.66 | 18.16 | 18.28 | 422,135 | -0.22(-1.18%) |
Apr 04, 2017 | 17.99 | 18.55 | 17.99 | 18.50 | 398,328 | +0.49(+2.72%) |
Apr 03, 2017 | 18.55 | 18.55 | 17.82 | 18.01 | 515,457 | -0.19(-1.07%) |
Mar 31, 2017 | 18.75 | 18.83 | 18.17 | 18.20 | 703,770 | -0.54(-2.90%) |
Mar 30, 2017 | 18.62 | 18.79 | 18.51 | 18.75 | 387,016 | +0.16(+0.88%) |
Mar 29, 2017 | 18.32 | 18.60 | 18.12 | 18.58 | 446,564 | +0.49(+2.71%) |
Mar 28, 2017 | 17.84 | 18.09 | 17.65 | 18.09 | 530,310 | +0.19(+1.09%) |
Mar 27, 2017 | 17.95 | 18.24 | 17.64 | 17.90 | 288,213 | -0.16(-0.90%) |
Mar 24, 2017 | 18.05 | 18.21 | 17.85 | 18.06 | 368,554 | +0.04(+0.22%) |
Mar 23, 2017 | 17.74 | 18.21 | 17.64 | 18.02 | 290,490 | +0.26(+1.49%) |
Mar 22, 2017 | 17.98 | 18.09 | 17.50 | 17.76 | 634,804 | -0.30(-1.64%) |
Mar 21, 2017 | 18.96 | 18.96 | 18.02 | 18.06 | 556,001 | -0.79(-4.17%) |
Mar 20, 2017 | 18.98 | 19.06 | 18.68 | 18.84 | 388,110 | -0.12(-0.62%) |
Mar 17, 2017 | 18.41 | 18.96 | 18.34 | 18.96 | 1,630,125 | +0.46(+2.48%) |
Mar 16, 2017 | 18.37 | 18.61 | 18.34 | 18.50 | 392,339 | +0.14(+0.76%) |
Mar 15, 2017 | 18.06 | 18.43 | 17.98 | 18.36 | 479,308 | +0.37(+2.03%) |
Mar 14, 2017 | 18.06 | 18.10 | 17.67 | 17.99 | 424,643 | -0.13(-0.73%) |
Mar 13, 2017 | 17.87 | 18.13 | 17.69 | 18.13 | 446,293 | +0.23(+1.26%) |
Mar 10, 2017 | 18.23 | 18.39 | 17.71 | 17.90 | 992,672 | +0.43(+2.45%) |
Mar 09, 2017 | 17.18 | 17.53 | 17.16 | 17.47 | 328,731 | +0.33(+1.90%) |
Mar 08, 2017 | 17.37 | 17.50 | 17.08 | 17.15 | 484,159 | -0.21(-1.21%) |
Mar 07, 2017 | 17.29 | 17.60 | 17.16 | 17.36 | 930,975 | +0.05(+0.27%) |
Mar 06, 2017 | 17.18 | 17.43 | 17.08 | 17.31 | 764,371 | -0.05(-0.31%) |
Mar 03, 2017 | 17.55 | 17.78 | 17.17 | 17.36 | 639,444 | -0.24(-1.37%) |
Mar 02, 2017 | 17.84 | 17.98 | 17.40 | 17.60 | 800,205 | -0.23(-1.26%) |
Mar 01, 2017 | 17.77 | 17.95 | 17.36 | 17.83 | 1,078,986 | +0.30(+1.73%) |
Feb 28, 2017 | 18.34 | 18.34 | 17.39 | 17.53 | 1,374,910 | -0.87(-4.73%) |
Feb 27, 2017 | 17.88 | 18.41 | 17.81 | 18.40 | 890,075 | +0.41(+2.29%) |
Feb 24, 2017 | 18.65 | 19.06 | 17.88 | 17.99 | 874,216 | -0.85(-4.54%) |
Feb 23, 2017 | 20.08 | 20.60 | 18.78 | 18.84 | 1,048,379 | -1.85(-8.94%) |
Feb 22, 2017 | 20.65 | 20.82 | 20.46 | 20.69 | 626,860 | +0.04(+0.19%) |
Feb 21, 2017 | 20.09 | 20.68 | 20.05 | 20.65 | 739,083 | +0.53(+2.63%) |
Feb 17, 2017 | 20.12 | 20.12 | 20.12 | 0 | +0.13(+0.66%) | |
Feb 16, 2017 | 19.94 | 20.40 | 19.90 | 19.99 | 316,483 | +0.05(+0.23%) |
Feb 15, 2017 | 19.91 | 19.97 | 19.70 | 19.94 | 243,785 | -0.01(-0.04%) |
Feb 14, 2017 | 19.96 | 19.98 | 19.69 | 19.95 | 351,970 | -0.10(-0.50%) |
Feb 13, 2017 | 20.09 | 20.22 | 19.95 | 20.05 | 377,993 | +0.00(+0.00%) |
Feb 10, 2017 | 19.93 | 20.12 | 19.71 | 20.05 | 272,577 | +0.31(+1.57%) |
Feb 09, 2017 | 19.70 | 19.82 | 19.52 | 19.74 | 336,766 | +0.15(+0.75%) |
Feb 08, 2017 | 19.77 | 19.79 | 19.50 | 19.59 | 373,988 | -0.16(-0.79%) |
Feb 07, 2017 | 19.75 | 19.83 | 19.63 | 19.75 | 328,353 | +0.00(+0.00%) |
Feb 06, 2017 | 20.27 | 20.27 | 19.67 | 19.75 | 364,071 | -0.54(-2.68%) |
Feb 03, 2017 | 20.19 | 20.47 | 20.03 | 20.29 | 405,502 | +0.26(+1.28%) |
Feb 02, 2017 | 19.87 | 20.08 | 19.67 | 20.04 | 582,846 | +0.12(+0.59%) |
Feb 01, 2017 | 20.54 | 20.81 | 19.66 | 19.92 | 577,319 | -0.53(-2.58%) |
Jan 31, 2017 | 20.34 | 20.57 | 20.26 | 20.45 | 536,961 | +0.11(+0.53%) |
Jan 30, 2017 | 20.50 | 20.50 | 20.19 | 20.34 | 373,514 | -0.14(-0.68%) |
Jan 27, 2017 | 20.50 | 20.50 | 20.23 | 20.48 | 441,803 | +0.18(+0.88%) |
Jan 26, 2017 | 20.30 | 20.34 | 20.06 | 20.30 | 336,144 | +0.05(+0.23%) |
Jan 25, 2017 | 20.22 | 20.33 | 20.19 | 20.26 | 383,556 | -0.02(-0.11%) |
Jan 24, 2017 | 20.37 | 20.40 | 20.21 | 20.28 | 477,301 | -0.08(-0.38%) |
Jan 23, 2017 | 20.39 | 20.39 | 20.27 | 20.36 | 222,071 | -0.01(-0.04%) |
Jan 20, 2017 | 20.57 | 20.60 | 20.27 | 20.36 | 332,782 | -0.02(-0.08%) |
Jan 19, 2017 | 20.49 | 20.49 | 20.25 | 20.38 | 320,658 | -0.05(-0.27%) |
Jan 18, 2017 | 20.38 | 20.51 | 20.26 | 20.43 | 501,665 | +0.04(+0.19%) |
Jan 17, 2017 | 20.42 | 20.53 | 20.24 | 20.40 | 374,475 | -0.07(-0.34%) |
Jan 13, 2017 | 20.47 | 20.47 | 20.47 | 0 | +0.05(+0.27%) | |
Jan 12, 2017 | 20.57 | 20.57 | 20.16 | 20.41 | 335,736 | -0.17(-0.83%) |
Jan 11, 2017 | 20.50 | 20.61 | 20.22 | 20.58 | 396,855 | +0.10(+0.48%) |
Jan 10, 2017 | 20.06 | 20.54 | 19.89 | 20.48 | 652,697 | +0.51(+2.53%) |
Jan 09, 2017 | 20.73 | 20.73 | 19.90 | 19.98 | 814,184 | -0.71(-3.44%) |
Jan 06, 2017 | 20.85 | 20.98 | 20.41 | 20.69 | 959,491 | -0.20(-0.95%) |
Jan 05, 2017 | 21.06 | 21.06 | 20.66 | 20.89 | 409,335 | -0.04(-0.18%) |
Jan 04, 2017 | 21.16 | 21.36 | 20.81 | 20.93 | 857,879 | -0.12(-0.58%) |
Jan 03, 2017 | 20.61 | 21.24 | 20.30 | 21.05 | 1,588,726 | +0.48(+2.35%) |
Dec 30, 2016 | 20.57 | 20.57 | 20.57 | 0 | -0.08(-0.37%) | |
Dec 29, 2016 | 20.37 | 20.84 | 20.37 | 20.64 | 351,184 | +0.15(+0.71%) |
Dec 28, 2016 | 21.20 | 21.20 | 20.31 | 20.50 | 526,933 | -0.66(-3.11%) |
Dec 27, 2016 | 21.37 | 21.38 | 21.13 | 21.16 | 523,947 | -0.15(-0.68%) |
Dec 23, 2016 | 21.30 | 21.30 | 21.30 | 0 | +0.25(+1.20%) | |
Dec 22, 2016 | 21.00 | 21.13 | 20.71 | 21.05 | 279,315 | +0.07(+0.33%) |
Dec 21, 2016 | 21.44 | 21.53 | 20.97 | 20.98 | 549,637 | -0.42(-1.97%) |
Dec 20, 2016 | 21.26 | 21.46 | 21.15 | 21.40 | 610,709 | +0.26(+1.23%) |
Dec 19, 2016 | 21.20 | 21.46 | 21.00 | 21.14 | 541,526 | +0.07(+0.33%) |
Dec 16, 2016 | 21.35 | 21.48 | 21.03 | 21.07 | 1,699,672 | -0.19(-0.90%) |
Dec 15, 2016 | 20.85 | 21.37 | 20.83 | 21.26 | 615,183 | +0.25(+1.17%) |
Dec 14, 2016 | 21.26 | 21.31 | 20.82 | 21.02 | 666,062 | -0.10(-0.47%) |
Dec 13, 2016 | 20.93 | 21.36 | 20.93 | 21.12 | 660,648 | +0.15(+0.69%) |
Dec 12, 2016 | 20.91 | 21.13 | 20.74 | 20.97 | 469,119 | +0.00(+0.00%) |
Dec 09, 2016 | 21.26 | 21.36 | 20.92 | 20.97 | 871,102 | -0.19(-0.90%) |
Dec 08, 2016 | 21.18 | 21.43 | 20.84 | 21.16 | 905,973 | -0.01(-0.04%) |
Dec 07, 2016 | 20.76 | 21.26 | 20.55 | 21.17 | 708,225 | +0.33(+1.58%) |
Dec 06, 2016 | 21.32 | 21.32 | 20.23 | 20.84 | 997,874 | +0.00(+0.00%) |
Dec 05, 2016 | 21.03 | 21.65 | 20.61 | 20.84 | 2,058,879 | -0.90(-4.12%) |
Dec 02, 2016 | 21.70 | 22.08 | 21.70 | 21.74 | 213,534 | +0.08(+0.39%) |
Dec 01, 2016 | 21.99 | 22.28 | 21.58 | 21.65 | 395,741 | -0.24(-1.08%) |
Nov 30, 2016 | 22.80 | 23.05 | 21.88 | 21.89 | 504,719 | -0.81(-3.58%) |
Nov 29, 2016 | 22.83 | 23.16 | 22.65 | 22.70 | 410,087 | -0.03(-0.13%) |
Nov 28, 2016 | 22.44 | 22.82 | 21.96 | 22.73 | 373,571 | +0.15(+0.64%) |
Nov 25, 2016 | 22.54 | 22.78 | 22.14 | 22.59 | 126,731 | +0.07(+0.31%) |
Nov 23, 2016 | 22.52 | 22.52 | 22.52 | 0 | +0.17(+0.75%) | |
Nov 22, 2016 | 21.59 | 22.42 | 21.37 | 22.35 | 559,376 | +0.97(+4.51%) |
Nov 21, 2016 | 21.28 | 21.55 | 20.41 | 21.39 | 312,601 | +0.14(+0.65%) |
Nov 18, 2016 | 21.19 | 21.29 | 20.82 | 21.25 | 328,054 | +0.12(+0.58%) |
Nov 17, 2016 | 20.96 | 21.42 | 20.91 | 21.13 | 252,533 | +0.24(+1.14%) |
Nov 16, 2016 | 20.51 | 21.01 | 20.41 | 20.89 | 262,065 | +0.38(+1.87%) |
Nov 15, 2016 | 20.53 | 20.61 | 19.22 | 20.51 | 199,427 | +0.04(+0.19%) |
Nov 14, 2016 | 20.21 | 20.65 | 20.05 | 20.47 | 334,297 | +0.30(+1.48%) |
Nov 11, 2016 | 19.41 | 20.38 | 19.20 | 20.17 | 375,471 | +0.82(+4.24%) |
Nov 10, 2016 | 19.75 | 19.75 | 19.04 | 19.35 | 358,922 | -0.25(-1.25%) |
Nov 09, 2016 | 18.74 | 19.63 | 18.61 | 19.59 | 298,291 | +0.45(+2.36%) |
Nov 08, 2016 | 18.53 | 19.25 | 18.48 | 19.14 | 271,063 | +0.65(+3.52%) |
Nov 07, 2016 | 18.25 | 18.54 | 18.06 | 18.49 | 284,844 | +0.51(+2.85%) |
Nov 04, 2016 | 17.86 | 18.11 | 17.78 | 17.98 | 316,705 | +0.21(+1.16%) |
Nov 03, 2016 | 17.91 | 18.51 | 17.05 | 17.77 | 566,248 | +0.70(+4.13%) |
Nov 02, 2016 | 17.91 | 17.91 | 16.74 | 17.07 | 490,037 | -0.74(-4.17%) |