Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.87 | 19.02 | 18.75 | 18.93 | 28,966 | -0.01(-0.05%) |
Nov 29, 2017 | 19.23 | 19.23 | 18.92 | 18.94 | 53,330 | -0.48(-2.49%) |
Nov 28, 2017 | 19.58 | 19.58 | 19.41 | 19.42 | 44,065 | -0.15(-0.75%) |
Nov 27, 2017 | 19.70 | 19.70 | 19.43 | 19.57 | 40,515 | +0.12(+0.64%) |
Nov 24, 2017 | 19.59 | 19.67 | 19.41 | 19.44 | 18,797 | -0.10(-0.54%) |
Nov 22, 2017 | 19.48 | 19.60 | 19.47 | 19.55 | 12,470 | +0.21(+1.08%) |
Nov 21, 2017 | 19.23 | 19.39 | 19.23 | 19.34 | 10,619 | +0.16(+0.84%) |
Nov 20, 2017 | 19.24 | 19.27 | 19.08 | 19.18 | 18,915 | -0.12(-0.64%) |
Nov 17, 2017 | 19.24 | 19.42 | 19.24 | 19.30 | 35,038 | +0.17(+0.90%) |
Nov 16, 2017 | 19.20 | 19.20 | 19.07 | 19.13 | 20,808 | -0.04(-0.20%) |
Nov 15, 2017 | 19.21 | 19.21 | 19.09 | 19.17 | 9,098 | +0.04(+0.20%) |
Nov 14, 2017 | 18.96 | 19.20 | 18.94 | 19.13 | 33,641 | +0.10(+0.50%) |
Nov 13, 2017 | 19.09 | 19.15 | 18.99 | 19.03 | 21,589 | -0.08(-0.40%) |
Nov 10, 2017 | 19.38 | 19.42 | 19.04 | 19.11 | 10,290 | -0.27(-1.42%) |
Nov 09, 2017 | 19.55 | 19.57 | 19.33 | 19.38 | 17,138 | -0.14(-0.69%) |
Nov 08, 2017 | 19.54 | 19.68 | 19.49 | 19.52 | 40,375 | +0.12(+0.64%) |
Nov 07, 2017 | 19.37 | 19.43 | 19.33 | 19.39 | 16,474 | -0.12(-0.63%) |
Nov 06, 2017 | 19.19 | 19.57 | 19.10 | 19.52 | 62,584 | +0.46(+2.39%) |
Nov 03, 2017 | 19.28 | 19.28 | 18.89 | 19.06 | 18,677 | -0.11(-0.60%) |
Nov 02, 2017 | 19.36 | 19.38 | 19.13 | 19.18 | 21,463 | -0.23(-1.19%) |
Nov 01, 2017 | 19.50 | 19.61 | 19.33 | 19.41 | 9,170 | -0.02(-0.09%) |
Oct 31, 2017 | 19.52 | 19.52 | 19.30 | 19.42 | 11,317 | -0.21(-1.07%) |
Oct 30, 2017 | 19.54 | 19.78 | 19.47 | 19.63 | 6,123 | +0.16(+0.83%) |
Oct 27, 2017 | 19.19 | 19.49 | 19.13 | 19.47 | 21,241 | +0.26(+1.34%) |
Oct 26, 2017 | 19.55 | 19.59 | 19.20 | 19.21 | 59,301 | -0.25(-1.31%) |
Oct 25, 2017 | 19.57 | 19.58 | 19.41 | 19.47 | 25,931 | -0.10(-0.50%) |
Oct 24, 2017 | 19.69 | 19.70 | 19.54 | 19.57 | 20,461 | -0.21(-1.06%) |
Oct 23, 2017 | 19.59 | 19.91 | 19.59 | 19.78 | 50,088 | +0.03(+0.14%) |
Oct 20, 2017 | 19.83 | 19.84 | 19.61 | 19.75 | 20,003 | -0.15(-0.77%) |
Oct 19, 2017 | 19.89 | 20.00 | 19.85 | 19.90 | 10,977 | +0.17(+0.87%) |
Oct 18, 2017 | 19.79 | 19.80 | 19.66 | 19.73 | 20,824 | -0.14(-0.72%) |
Oct 17, 2017 | 19.77 | 19.87 | 19.64 | 19.87 | 27,787 | -0.08(-0.38%) |
Oct 16, 2017 | 20.44 | 20.44 | 19.89 | 19.95 | 238,511 | -0.43(-2.10%) |
Oct 13, 2017 | 20.49 | 20.49 | 20.27 | 20.38 | 33,085 | +0.04(+0.19%) |
Oct 12, 2017 | 20.29 | 20.40 | 20.24 | 20.34 | 11,423 | +0.08(+0.38%) |
Oct 11, 2017 | 20.18 | 20.31 | 19.94 | 20.26 | 110,495 | +0.12(+0.62%) |
Oct 10, 2017 | 20.40 | 20.40 | 20.06 | 20.14 | 20,573 | -0.22(-1.08%) |
Oct 09, 2017 | 20.19 | 20.39 | 20.11 | 20.36 | 28,417 | +0.28(+1.38%) |
Oct 06, 2017 | 19.79 | 20.08 | 19.58 | 20.08 | 14,187 | +0.24(+1.20%) |
Oct 05, 2017 | 20.00 | 20.01 | 19.83 | 19.84 | 17,839 | -0.23(-1.14%) |
Oct 04, 2017 | 19.93 | 20.09 | 19.88 | 20.07 | 24,082 | +0.20(+1.01%) |
Oct 03, 2017 | 19.68 | 19.92 | 19.68 | 19.87 | 28,463 | +0.19(+0.97%) |
Oct 02, 2017 | 19.55 | 19.74 | 19.53 | 19.68 | 20,825 | +0.03(+0.15%) |
Sep 29, 2017 | 19.86 | 19.86 | 19.63 | 19.65 | 59,739 | -0.22(-1.10%) |
Sep 28, 2017 | 19.74 | 19.99 | 19.74 | 19.87 | 10,011 | +0.15(+0.77%) |
Sep 27, 2017 | 19.65 | 19.79 | 19.57 | 19.72 | 20,927 | -0.22(-1.10%) |
Sep 26, 2017 | 20.09 | 20.22 | 19.89 | 19.94 | 66,373 | -0.38(-1.88%) |
Sep 25, 2017 | 19.83 | 20.37 | 19.83 | 20.32 | 59,294 | +0.37(+1.86%) |
Sep 22, 2017 | 19.85 | 20.02 | 19.84 | 19.95 | 34,284 | +0.23(+1.16%) |
Sep 21, 2017 | 19.54 | 19.95 | 19.53 | 19.72 | 37,803 | -0.10(-0.53%) |
Sep 20, 2017 | 20.27 | 20.52 | 19.62 | 19.82 | 117,823 | -0.38(-1.89%) |
Sep 19, 2017 | 20.11 | 20.26 | 20.05 | 20.20 | 30,750 | +0.08(+0.38%) |
Sep 18, 2017 | 20.40 | 20.40 | 20.06 | 20.13 | 68,944 | -0.49(-2.36%) |
Sep 15, 2017 | 20.71 | 20.71 | 20.51 | 20.61 | 7,937 | -0.11(-0.55%) |
Sep 14, 2017 | 20.57 | 20.79 | 20.47 | 20.73 | 22,479 | +0.15(+0.74%) |
Sep 13, 2017 | 21.02 | 21.02 | 20.56 | 20.58 | 53,976 | -0.50(-2.35%) |
Sep 12, 2017 | 20.84 | 21.14 | 20.66 | 21.07 | 61,099 | +0.17(+0.82%) |
Sep 11, 2017 | 21.22 | 21.34 | 20.90 | 20.90 | 31,046 | -0.66(-3.05%) |
Sep 08, 2017 | 21.85 | 21.85 | 21.41 | 21.56 | 61,452 | -0.28(-1.27%) |
Sep 07, 2017 | 21.54 | 21.86 | 21.52 | 21.83 | 147,576 | +0.54(+2.55%) |
Sep 06, 2017 | 21.59 | 21.61 | 21.17 | 21.29 | 20,135 | -0.34(-1.59%) |
Sep 05, 2017 | 21.44 | 21.65 | 21.32 | 21.63 | 128,963 | +0.44(+2.07%) |
Sep 01, 2017 | 21.24 | 21.25 | 20.89 | 21.20 | 20,471 | +0.08(+0.36%) |
Aug 31, 2017 | 20.84 | 21.14 | 20.71 | 21.12 | 79,078 | +0.34(+1.65%) |
Aug 30, 2017 | 20.83 | 20.90 | 20.74 | 20.78 | 155,772 | -0.13(-0.64%) |
Aug 29, 2017 | 21.06 | 21.33 | 20.71 | 20.91 | 112,938 | +0.27(+1.29%) |
Aug 28, 2017 | 20.00 | 20.68 | 20.00 | 20.64 | 89,061 | +0.77(+3.89%) |
Aug 25, 2017 | 19.87 | 19.99 | 19.70 | 19.87 | 30,986 | +0.12(+0.63%) |
Aug 24, 2017 | 19.58 | 19.84 | 19.57 | 19.75 | 13,753 | +0.10(+0.53%) |
Aug 23, 2017 | 19.63 | 19.70 | 19.50 | 19.64 | 14,221 | +0.09(+0.44%) |
Aug 22, 2017 | 19.71 | 19.80 | 19.47 | 19.56 | 23,457 | -0.14(-0.73%) |
Aug 21, 2017 | 19.55 | 19.73 | 19.54 | 19.70 | 34,623 | +0.19(+0.98%) |
Aug 18, 2017 | 19.81 | 20.00 | 19.41 | 19.51 | 22,027 | -0.00(-0.02%) |
Aug 17, 2017 | 19.64 | 19.64 | 19.47 | 19.51 | 14,656 | +0.00(+0.02%) |
Aug 16, 2017 | 19.06 | 19.59 | 19.06 | 19.51 | 13,187 | +0.42(+2.20%) |
Aug 15, 2017 | 18.98 | 19.11 | 18.98 | 19.09 | 10,283 | -0.28(-1.43%) |
Aug 14, 2017 | 19.41 | 19.47 | 19.25 | 19.37 | 12,022 | -0.25(-1.26%) |
Aug 11, 2017 | 19.59 | 19.66 | 19.47 | 19.61 | 22,049 | +0.06(+0.29%) |
Aug 10, 2017 | 19.39 | 19.59 | 19.39 | 19.56 | 30,961 | +0.50(+2.60%) |
Aug 09, 2017 | 19.14 | 19.22 | 19.02 | 19.06 | 23,634 | +0.30(+1.63%) |
Aug 08, 2017 | 18.91 | 18.97 | 18.63 | 18.76 | 32,170 | -0.04(-0.20%) |
Aug 07, 2017 | 18.94 | 19.01 | 18.79 | 18.79 | 25,606 | -0.15(-0.80%) |
Aug 04, 2017 | 19.18 | 19.29 | 18.81 | 18.95 | 27,733 | -0.39(-2.02%) |
Aug 03, 2017 | 19.31 | 19.54 | 19.30 | 19.34 | 26,409 | +0.06(+0.30%) |
Aug 02, 2017 | 19.35 | 19.49 | 19.26 | 19.28 | 15,794 | -0.20(-1.03%) |
Aug 01, 2017 | 19.47 | 19.66 | 19.37 | 19.48 | 15,921 | +0.03(+0.15%) |
Jul 31, 2017 | 19.60 | 19.64 | 19.45 | 19.45 | 48,683 | -0.11(-0.58%) |
Jul 28, 2017 | 19.29 | 19.58 | 19.29 | 19.57 | 64,892 | +0.31(+1.60%) |
Jul 27, 2017 | 19.70 | 19.70 | 19.21 | 19.26 | 24,239 | -0.26(-1.34%) |
Jul 26, 2017 | 18.79 | 19.60 | 18.79 | 19.52 | 26,390 | +0.65(+3.43%) |
Jul 25, 2017 | 18.79 | 19.05 | 18.79 | 18.87 | 15,615 | +0.10(+0.51%) |
Jul 24, 2017 | 19.16 | 19.16 | 18.73 | 18.78 | 33,193 | -0.31(-1.65%) |
Jul 21, 2017 | 19.14 | 19.14 | 18.97 | 19.09 | 22,593 | +0.13(+0.70%) |
Jul 20, 2017 | 18.82 | 19.01 | 18.80 | 18.96 | 37,684 | +0.10(+0.56%) |
Jul 19, 2017 | 18.84 | 18.94 | 18.81 | 18.85 | 10,659 | +0.04(+0.20%) |
Jul 18, 2017 | 18.94 | 18.97 | 18.79 | 18.81 | 155,347 | +0.08(+0.41%) |
Jul 17, 2017 | 18.69 | 18.91 | 18.69 | 18.74 | 23,311 | +0.22(+1.18%) |
Jul 14, 2017 | 18.57 | 18.62 | 18.49 | 18.52 | 24,253 | +0.39(+2.16%) |
Jul 13, 2017 | 18.48 | 18.48 | 18.13 | 18.13 | 11,278 | -0.34(-1.86%) |
Jul 12, 2017 | 18.65 | 18.68 | 18.44 | 18.47 | 13,875 | +0.08(+0.41%) |
Jul 11, 2017 | 18.32 | 18.44 | 18.03 | 18.39 | 21,634 | +0.10(+0.52%) |
Jul 10, 2017 | 17.73 | 18.33 | 17.73 | 18.30 | 43,484 | +0.46(+2.56%) |
Jul 07, 2017 | 17.98 | 17.98 | 17.70 | 17.84 | 35,294 | -0.31(-1.73%) |
Jul 06, 2017 | 18.31 | 18.31 | 18.08 | 18.16 | 25,102 | -0.16(-0.88%) |
Jul 05, 2017 | 18.13 | 18.37 | 18.01 | 18.32 | 15,189 | +0.24(+1.32%) |
Jul 03, 2017 | 18.21 | 18.30 | 17.99 | 18.08 | 21,132 | -0.47(-2.52%) |
Jun 30, 2017 | 18.32 | 18.56 | 18.32 | 18.55 | 11,528 | +0.23(+1.25%) |
Jun 29, 2017 | 18.62 | 18.62 | 18.32 | 18.32 | 19,790 | -0.56(-2.98%) |
Jun 28, 2017 | 18.86 | 18.97 | 18.68 | 18.88 | 18,801 | +0.17(+0.92%) |
Jun 27, 2017 | 19.15 | 19.21 | 18.71 | 18.71 | 9,536 | -0.31(-1.65%) |
Jun 26, 2017 | 18.93 | 19.15 | 18.87 | 19.02 | 20,822 | -0.13(-0.70%) |
Jun 23, 2017 | 19.07 | 19.19 | 18.97 | 19.16 | 16,940 | +0.30(+1.57%) |
Jun 22, 2017 | 18.79 | 18.96 | 18.75 | 18.86 | 12,255 | +0.27(+1.44%) |
Jun 21, 2017 | 18.27 | 18.59 | 18.27 | 18.59 | 13,491 | +0.27(+1.46%) |
Jun 20, 2017 | 18.48 | 18.48 | 18.26 | 18.33 | 27,420 | -0.14(-0.77%) |
Jun 19, 2017 | 18.37 | 18.60 | 18.35 | 18.47 | 121,012 | -0.03(-0.15%) |
Jun 16, 2017 | 18.58 | 18.60 | 18.42 | 18.50 | 15,153 | -0.04(-0.21%) |
Jun 15, 2017 | 18.62 | 18.77 | 18.47 | 18.54 | 16,771 | -0.29(-1.52%) |
Jun 14, 2017 | 19.81 | 19.89 | 18.78 | 18.82 | 68,403 | -0.69(-3.52%) |
Jun 13, 2017 | 19.24 | 19.59 | 19.24 | 19.51 | 18,481 | +0.20(+1.04%) |
Jun 12, 2017 | 19.41 | 19.51 | 19.29 | 19.31 | 25,965 | -0.24(-1.22%) |
Jun 09, 2017 | 19.60 | 19.82 | 19.55 | 19.55 | 19,982 | -0.42(-2.10%) |
Jun 08, 2017 | 19.96 | 20.03 | 19.68 | 19.97 | 24,548 | -0.22(-1.09%) |
Jun 07, 2017 | 20.17 | 20.28 | 19.95 | 20.19 | 39,684 | -0.11(-0.56%) |
Jun 06, 2017 | 19.63 | 20.30 | 19.63 | 20.30 | 36,723 | +1.03(+5.34%) |
Jun 05, 2017 | 19.44 | 19.44 | 19.10 | 19.27 | 13,400 | -0.08(-0.39%) |
Jun 02, 2017 | 19.33 | 19.54 | 19.26 | 19.35 | 21,826 | +0.17(+0.89%) |
Jun 01, 2017 | 19.05 | 19.27 | 19.05 | 19.18 | 11,070 | -0.10(-0.49%) |
May 31, 2017 | 19.18 | 19.39 | 19.00 | 19.27 | 27,830 | +0.14(+0.75%) |
May 30, 2017 | 19.21 | 19.30 | 19.11 | 19.13 | 18,945 | -0.25(-1.28%) |
May 26, 2017 | 19.47 | 19.50 | 19.32 | 19.38 | 20,125 | +0.16(+0.84%) |
May 25, 2017 | 19.18 | 19.27 | 19.01 | 19.21 | 25,781 | -0.08(-0.40%) |
May 24, 2017 | 19.02 | 19.33 | 18.73 | 19.29 | 62,342 | +0.22(+1.15%) |
May 23, 2017 | 19.59 | 19.72 | 19.06 | 19.07 | 77,427 | -0.49(-2.49%) |
May 22, 2017 | 19.57 | 19.77 | 19.56 | 19.56 | 20,055 | +0.05(+0.24%) |
May 19, 2017 | 19.51 | 19.57 | 19.39 | 19.51 | 49,335 | +0.20(+1.04%) |
May 18, 2017 | 19.70 | 19.70 | 19.25 | 19.31 | 34,184 | -0.55(-2.78%) |
May 17, 2017 | 20.04 | 20.18 | 19.76 | 19.86 | 71,273 | +0.28(+1.41%) |
May 16, 2017 | 19.52 | 19.63 | 19.50 | 19.59 | 22,318 | +0.16(+0.83%) |
May 15, 2017 | 19.62 | 19.70 | 19.22 | 19.42 | 42,631 | +0.03(+0.15%) |
May 12, 2017 | 19.35 | 19.45 | 19.27 | 19.39 | 19,900 | +0.32(+1.70%) |
May 11, 2017 | 18.71 | 19.10 | 18.71 | 19.07 | 44,935 | +0.51(+2.77%) |
May 10, 2017 | 18.37 | 18.68 | 18.37 | 18.56 | 67,000 | +0.34(+1.88%) |
May 09, 2017 | 18.11 | 18.21 | 17.93 | 18.21 | 100,721 | -0.03(-0.16%) |
May 08, 2017 | 18.18 | 18.27 | 18.00 | 18.24 | 27,807 | +0.00(+0.00%) |
May 05, 2017 | 17.76 | 18.33 | 17.76 | 18.24 | 61,850 | +0.55(+3.13%) |
May 04, 2017 | 18.04 | 18.04 | 17.59 | 17.69 | 107,053 | -0.55(-3.03%) |
May 03, 2017 | 18.20 | 18.68 | 18.18 | 18.24 | 34,939 | -0.04(-0.21%) |
May 02, 2017 | 18.18 | 18.47 | 18.14 | 18.28 | 17,747 | -0.04(-0.21%) |
May 01, 2017 | 18.67 | 18.74 | 18.17 | 18.32 | 69,057 | -0.45(-2.39%) |
Apr 28, 2017 | 18.37 | 18.87 | 18.35 | 18.77 | 26,579 | +0.48(+2.61%) |
Apr 27, 2017 | 18.65 | 18.65 | 18.09 | 18.29 | 45,206 | -0.32(-1.74%) |
Apr 26, 2017 | 18.57 | 18.68 | 18.08 | 18.61 | 386,805 | +0.03(+0.15%) |
Apr 25, 2017 | 19.12 | 19.17 | 18.37 | 18.58 | 81,101 | -0.83(-4.27%) |
Apr 24, 2017 | 19.47 | 19.58 | 19.31 | 19.41 | 36,229 | -0.43(-2.16%) |
Apr 21, 2017 | 19.87 | 19.92 | 19.67 | 19.84 | 32,664 | +0.09(+0.43%) |
Apr 20, 2017 | 19.62 | 19.89 | 19.53 | 19.76 | 359,653 | +0.08(+0.39%) |
Apr 19, 2017 | 20.16 | 20.16 | 19.44 | 19.68 | 340,809 | -0.73(-3.59%) |
Apr 18, 2017 | 20.40 | 20.43 | 20.16 | 20.41 | 82,012 | -0.02(-0.09%) |
Apr 17, 2017 | 20.59 | 20.68 | 20.35 | 20.43 | 36,152 | -0.15(-0.74%) |
Apr 13, 2017 | 20.81 | 20.89 | 20.50 | 20.59 | 55,087 | -0.06(-0.28%) |
Apr 12, 2017 | 20.49 | 20.66 | 20.30 | 20.64 | 103,644 | +0.19(+0.93%) |
Apr 11, 2017 | 20.20 | 20.62 | 20.09 | 20.45 | 55,274 | +0.55(+2.78%) |
Apr 10, 2017 | 19.66 | 19.90 | 19.48 | 19.90 | 21,396 | +0.18(+0.92%) |
Apr 07, 2017 | 20.19 | 20.21 | 19.62 | 19.72 | 43,830 | -0.03(-0.14%) |
Apr 06, 2017 | 19.65 | 19.78 | 19.47 | 19.75 | 35,370 | -0.10(-0.48%) |
Apr 05, 2017 | 19.43 | 19.97 | 19.42 | 19.84 | 50,631 | +0.10(+0.48%) |
Apr 04, 2017 | 19.59 | 19.78 | 19.56 | 19.75 | 27,316 | +0.20(+1.02%) |
Apr 03, 2017 | 19.07 | 19.55 | 19.07 | 19.55 | 40,695 | +0.40(+2.09%) |
Mar 31, 2017 | 19.09 | 19.32 | 18.94 | 19.15 | 30,688 | +0.14(+0.75%) |
Mar 30, 2017 | 19.07 | 19.16 | 18.94 | 19.00 | 22,901 | -0.29(-1.48%) |
Mar 29, 2017 | 19.15 | 19.39 | 19.13 | 19.29 | 20,942 | +0.09(+0.49%) |
Mar 28, 2017 | 19.76 | 19.84 | 19.03 | 19.20 | 49,184 | -0.60(-3.03%) |
Mar 27, 2017 | 19.79 | 20.00 | 19.70 | 19.79 | 36,619 | +0.37(+1.91%) |
Mar 24, 2017 | 19.44 | 19.63 | 19.39 | 19.42 | 36,836 | -0.12(-0.63%) |
Mar 23, 2017 | 19.87 | 19.87 | 19.26 | 19.55 | 33,066 | -0.19(-0.97%) |
Mar 22, 2017 | 19.77 | 19.96 | 19.60 | 19.74 | 295,395 | +0.01(+0.05%) |
Mar 21, 2017 | 19.53 | 19.90 | 19.49 | 19.73 | 372,724 | +0.35(+1.80%) |
Mar 20, 2017 | 19.09 | 19.39 | 18.97 | 19.38 | 37,804 | +0.39(+2.08%) |
Mar 17, 2017 | 19.29 | 19.39 | 18.93 | 18.98 | 29,357 | -0.18(-0.94%) |
Mar 16, 2017 | 19.72 | 19.77 | 19.10 | 19.17 | 100,921 | -0.15(-0.79%) |
Mar 15, 2017 | 18.08 | 19.34 | 17.88 | 19.32 | 122,808 | +1.46(+8.16%) |
Mar 14, 2017 | 18.42 | 18.61 | 17.83 | 17.86 | 37,531 | -0.57(-3.10%) |
Mar 13, 2017 | 18.29 | 18.52 | 18.22 | 18.43 | 33,827 | +0.21(+1.15%) |
Mar 10, 2017 | 17.87 | 18.35 | 17.77 | 18.22 | 141,889 | +0.44(+2.47%) |
Mar 09, 2017 | 18.00 | 18.06 | 17.75 | 17.78 | 29,296 | -0.20(-1.11%) |
Mar 08, 2017 | 17.84 | 18.19 | 17.68 | 17.98 | 40,892 | -0.08(-0.42%) |
Mar 07, 2017 | 17.97 | 18.30 | 17.90 | 18.06 | 69,113 | -0.14(-0.79%) |
Mar 06, 2017 | 18.72 | 18.72 | 18.01 | 18.20 | 52,528 | -0.61(-3.24%) |
Mar 03, 2017 | 18.38 | 18.97 | 18.28 | 18.81 | 101,077 | +0.31(+1.70%) |
Mar 02, 2017 | 19.06 | 19.22 | 18.46 | 18.50 | 158,942 | -0.96(-4.95%) |
Mar 01, 2017 | 19.06 | 19.57 | 18.86 | 19.46 | 351,128 | +0.07(+0.34%) |
Feb 28, 2017 | 19.51 | 19.88 | 19.22 | 19.39 | 73,113 | +0.11(+0.59%) |
Feb 27, 2017 | 20.53 | 20.93 | 19.25 | 19.28 | 104,655 | -1.30(-6.30%) |
Feb 24, 2017 | 21.10 | 21.10 | 20.51 | 20.58 | 214,790 | -0.10(-0.51%) |
Feb 23, 2017 | 20.85 | 21.11 | 20.68 | 20.68 | 56,202 | +0.08(+0.37%) |
Feb 22, 2017 | 20.81 | 20.83 | 20.16 | 20.60 | 49,585 | -0.24(-1.14%) |
Feb 21, 2017 | 20.76 | 20.98 | 20.49 | 20.84 | 316,597 | -0.17(-0.82%) |
Feb 17, 2017 | 21.01 | 21.01 | 21.01 | 0 | -0.49(-2.26%) | |
Feb 16, 2017 | 21.69 | 21.69 | 21.33 | 21.50 | 70,916 | +0.02(+0.09%) |
Feb 15, 2017 | 21.36 | 21.59 | 21.05 | 21.48 | 52,547 | -0.17(-0.79%) |
Feb 14, 2017 | 22.02 | 22.20 | 21.41 | 21.65 | 84,082 | -0.02(-0.09%) |
Feb 13, 2017 | 21.64 | 21.82 | 21.59 | 21.67 | 68,929 | -0.25(-1.13%) |
Feb 10, 2017 | 21.35 | 22.00 | 21.28 | 21.92 | 96,792 | +0.32(+1.50%) |
Feb 09, 2017 | 22.32 | 22.32 | 21.57 | 21.60 | 148,646 | -0.64(-2.87%) |
Feb 08, 2017 | 22.24 | 22.35 | 22.02 | 22.23 | 159,757 | +0.31(+1.43%) |
Feb 07, 2017 | 22.02 | 22.23 | 21.73 | 21.92 | 130,069 | -0.09(-0.39%) |
Feb 06, 2017 | 21.41 | 22.03 | 21.25 | 22.01 | 148,861 | +0.92(+4.38%) |
Feb 03, 2017 | 20.98 | 21.21 | 20.90 | 21.08 | 50,855 | +0.07(+0.32%) |
Feb 02, 2017 | 21.20 | 21.32 | 20.93 | 21.01 | 76,215 | +0.22(+1.05%) |
Feb 01, 2017 | 20.49 | 20.90 | 20.40 | 20.80 | 134,892 | +0.00(+0.00%) |
Jan 31, 2017 | 20.74 | 20.81 | 20.59 | 20.80 | 96,297 | +0.64(+3.17%) |
Jan 30, 2017 | 20.28 | 20.53 | 20.09 | 20.16 | 57,211 | -0.13(-0.66%) |
Jan 27, 2017 | 19.89 | 20.35 | 19.89 | 20.29 | 42,846 | +0.31(+1.57%) |
Jan 26, 2017 | 19.88 | 20.20 | 19.84 | 19.98 | 279,335 | -0.46(-2.24%) |
Jan 25, 2017 | 20.48 | 20.49 | 20.19 | 20.43 | 416,336 | -0.38(-1.83%) |
Jan 24, 2017 | 20.85 | 21.20 | 20.67 | 20.81 | 76,206 | -0.08(-0.37%) |
Jan 23, 2017 | 20.49 | 20.90 | 20.38 | 20.89 | 37,995 | +0.65(+3.20%) |
Jan 20, 2017 | 19.92 | 20.53 | 19.92 | 20.24 | 59,625 | +0.26(+1.29%) |
Jan 19, 2017 | 19.75 | 20.13 | 19.70 | 19.99 | 60,631 | -0.11(-0.57%) |
Jan 18, 2017 | 20.58 | 20.61 | 19.80 | 20.10 | 72,721 | -0.42(-2.04%) |
Jan 17, 2017 | 20.25 | 20.77 | 20.25 | 20.52 | 91,576 | +0.49(+2.43%) |
Jan 13, 2017 | 20.03 | 20.03 | 20.03 | 0 | +0.26(+1.30%) | |
Jan 12, 2017 | 20.31 | 20.33 | 19.60 | 19.78 | 74,682 | +0.04(+0.19%) |
Jan 11, 2017 | 19.73 | 19.99 | 19.16 | 19.74 | 117,675 | -0.02(-0.10%) |
Jan 10, 2017 | 19.70 | 20.01 | 19.49 | 19.76 | 243,528 | +0.26(+1.32%) |
Jan 09, 2017 | 19.90 | 19.91 | 19.40 | 19.50 | 87,649 | +0.07(+0.34%) |
Jan 06, 2017 | 19.81 | 20.03 | 19.06 | 19.43 | 116,086 | -0.68(-3.37%) |
Jan 05, 2017 | 19.47 | 20.22 | 19.41 | 20.11 | 198,899 | +1.14(+6.03%) |
Jan 04, 2017 | 19.08 | 19.08 | 18.68 | 18.97 | 86,363 | +0.21(+1.12%) |
Jan 03, 2017 | 18.01 | 18.76 | 18.01 | 18.76 | 127,807 | +0.78(+4.35%) |
Dec 30, 2016 | 17.97 | 17.97 | 17.97 | 0 | -0.84(-4.46%) | |
Dec 29, 2016 | 17.87 | 18.81 | 17.85 | 18.81 | 353,694 | +1.22(+6.93%) |
Dec 28, 2016 | 17.24 | 17.60 | 17.10 | 17.59 | 71,204 | +0.36(+2.10%) |
Dec 27, 2016 | 16.85 | 17.29 | 16.84 | 17.23 | 243,935 | +0.59(+3.55%) |
Dec 23, 2016 | 16.64 | 16.64 | 16.64 | 0 | +0.20(+1.22%) | |
Dec 22, 2016 | 16.49 | 16.77 | 16.40 | 16.44 | 53,187 | -0.06(-0.35%) |
Dec 21, 2016 | 16.43 | 16.68 | 16.39 | 16.50 | 80,972 | -0.07(-0.40%) |
Dec 20, 2016 | 16.16 | 16.59 | 16.10 | 16.56 | 188,415 | +0.02(+0.11%) |
Dec 19, 2016 | 16.56 | 16.79 | 16.23 | 16.55 | 280,794 | +0.07(+0.41%) |
Dec 16, 2016 | 16.75 | 16.90 | 16.33 | 16.48 | 97,363 | +0.10(+0.58%) |
Dec 15, 2016 | 16.80 | 16.98 | 16.11 | 16.38 | 537,184 | -0.99(-5.71%) |
Dec 14, 2016 | 18.50 | 18.65 | 17.36 | 17.37 | 80,853 | -0.92(-5.05%) |
Dec 13, 2016 | 18.07 | 18.35 | 17.87 | 18.30 | 47,664 | +0.34(+1.91%) |
Dec 12, 2016 | 18.10 | 18.29 | 17.86 | 17.96 | 55,366 | +0.10(+0.53%) |
Dec 09, 2016 | 18.52 | 18.58 | 17.76 | 17.86 | 74,295 | -0.91(-4.82%) |
Dec 08, 2016 | 18.84 | 18.84 | 18.54 | 18.77 | 133,835 | -0.01(-0.05%) |
Dec 07, 2016 | 18.83 | 19.13 | 18.65 | 18.78 | 103,009 | +0.15(+0.82%) |
Dec 06, 2016 | 18.58 | 18.99 | 18.45 | 18.62 | 92,155 | -0.09(-0.46%) |
Dec 05, 2016 | 18.34 | 18.88 | 18.10 | 18.71 | 61,741 | -0.04(-0.20%) |
Dec 02, 2016 | 18.33 | 18.86 | 18.33 | 18.75 | 71,305 | +0.65(+3.58%) |