Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.13 | 23.13 | 22.67 | 22.88 | 448,701 | -0.14(-0.61%) |
Nov 29, 2017 | 23.52 | 23.76 | 22.93 | 23.02 | 404,854 | -0.48(-2.04%) |
Nov 28, 2017 | 23.44 | 23.63 | 22.77 | 23.50 | 550,951 | +0.08(+0.34%) |
Nov 27, 2017 | 23.37 | 23.55 | 23.15 | 23.42 | 392,742 | +0.04(+0.17%) |
Nov 24, 2017 | 23.49 | 23.56 | 23.29 | 23.38 | 191,660 | -0.04(-0.17%) |
Nov 22, 2017 | 23.32 | 23.73 | 23.25 | 23.42 | 459,596 | +0.19(+0.82%) |
Nov 21, 2017 | 23.42 | 23.63 | 23.14 | 23.23 | 541,151 | -0.06(-0.26%) |
Nov 20, 2017 | 22.87 | 23.30 | 22.73 | 23.29 | 339,926 | +0.47(+2.06%) |
Nov 17, 2017 | 22.68 | 22.88 | 22.47 | 22.82 | 274,834 | -0.01(-0.04%) |
Nov 16, 2017 | 22.53 | 22.98 | 22.35 | 22.83 | 321,650 | +0.36(+1.60%) |
Nov 15, 2017 | 22.67 | 22.69 | 22.33 | 22.47 | 727,410 | -0.34(-1.49%) |
Nov 14, 2017 | 22.91 | 23.00 | 22.70 | 22.81 | 390,224 | -0.17(-0.74%) |
Nov 13, 2017 | 23.13 | 23.38 | 22.92 | 22.98 | 521,327 | -0.35(-1.50%) |
Nov 10, 2017 | 23.00 | 23.46 | 22.95 | 23.33 | 343,431 | +0.18(+0.78%) |
Nov 09, 2017 | 23.00 | 23.24 | 22.84 | 23.15 | 531,897 | -0.04(-0.17%) |
Nov 08, 2017 | 22.62 | 23.20 | 22.49 | 23.19 | 614,817 | +0.46(+2.02%) |
Nov 07, 2017 | 23.00 | 23.10 | 22.55 | 22.73 | 457,781 | -0.28(-1.22%) |
Nov 06, 2017 | 23.39 | 23.52 | 22.98 | 23.01 | 359,647 | -0.49(-2.09%) |
Nov 03, 2017 | 23.23 | 23.67 | 22.75 | 23.50 | 760,157 | +0.47(+2.04%) |
Nov 02, 2017 | 23.77 | 22.34 | 23.03 | 827,483 | -0.74(-3.11%) | |
Nov 01, 2017 | 24.30 | 24.43 | 23.04 | 23.77 | 955,258 | -0.31(-1.29%) |
Oct 31, 2017 | 24.11 | 24.28 | 23.75 | 24.08 | 412,822 | +0.06(+0.25%) |
Oct 30, 2017 | 24.52 | 24.52 | 23.71 | 24.02 | 367,742 | -0.58(-2.36%) |
Oct 27, 2017 | 24.50 | 24.66 | 24.24 | 24.60 | 452,956 | +0.16(+0.65%) |
Oct 26, 2017 | 24.42 | 24.57 | 24.27 | 24.44 | 357,164 | +0.11(+0.45%) |
Oct 25, 2017 | 23.90 | 24.38 | 23.86 | 24.33 | 329,350 | +0.38(+1.59%) |
Oct 24, 2017 | 24.17 | 24.28 | 23.79 | 23.95 | 290,345 | -0.13(-0.54%) |
Oct 23, 2017 | 24.25 | 24.29 | 23.97 | 24.08 | 212,859 | -0.12(-0.50%) |
Oct 20, 2017 | 24.21 | 24.26 | 23.98 | 24.20 | 217,890 | +0.27(+1.13%) |
Oct 19, 2017 | 23.86 | 23.97 | 23.41 | 23.93 | 348,075 | -0.04(-0.17%) |
Oct 18, 2017 | 23.99 | 24.23 | 23.88 | 23.97 | 289,274 | +0.09(+0.38%) |
Oct 17, 2017 | 23.98 | 24.25 | 23.80 | 23.88 | 231,470 | -0.11(-0.46%) |
Oct 16, 2017 | 24.00 | 24.26 | 23.76 | 23.99 | 253,854 | +0.05(+0.21%) |
Oct 13, 2017 | 24.05 | 24.16 | 23.72 | 23.94 | 261,848 | -0.08(-0.33%) |
Oct 12, 2017 | 23.98 | 24.23 | 23.86 | 24.02 | 316,102 | +0.03(+0.13%) |
Oct 11, 2017 | 24.06 | 24.20 | 23.81 | 23.99 | 243,744 | -0.09(-0.37%) |
Oct 10, 2017 | 23.95 | 24.15 | 23.77 | 24.08 | 323,616 | +0.22(+0.92%) |
Oct 09, 2017 | 23.91 | 24.10 | 23.64 | 23.86 | 270,115 | -0.01(-0.04%) |
Oct 06, 2017 | 23.40 | 24.31 | 23.34 | 23.87 | 796,744 | +0.45(+1.92%) |
Oct 05, 2017 | 23.33 | 23.50 | 23.22 | 23.42 | 473,720 | +0.17(+0.73%) |
Oct 04, 2017 | 23.28 | 23.40 | 22.97 | 23.25 | 232,678 | -0.03(-0.13%) |
Oct 03, 2017 | 23.28 | 23.49 | 23.03 | 23.28 | 514,249 | +0.10(+0.43%) |
Oct 02, 2017 | 22.85 | 23.24 | 22.71 | 23.18 | 433,267 | +0.40(+1.76%) |
Sep 29, 2017 | 22.94 | 23.04 | 22.72 | 22.78 | 418,539 | -0.15(-0.65%) |
Sep 28, 2017 | 23.14 | 23.20 | 22.81 | 22.93 | 454,297 | -0.22(-0.95%) |
Sep 27, 2017 | 22.70 | 23.45 | 22.56 | 23.15 | 609,033 | +0.67(+2.98%) |
Sep 26, 2017 | 22.91 | 23.00 | 22.46 | 22.48 | 499,776 | -0.32(-1.40%) |
Sep 25, 2017 | 22.97 | 23.13 | 22.54 | 22.80 | 334,096 | -0.23(-1.00%) |
Sep 22, 2017 | 22.97 | 23.14 | 22.74 | 23.03 | 371,852 | -0.03(-0.13%) |
Sep 21, 2017 | 22.91 | 23.25 | 22.89 | 23.06 | 222,524 | +0.17(+0.74%) |
Sep 20, 2017 | 22.84 | 23.01 | 22.66 | 22.89 | 369,519 | +0.04(+0.18%) |
Sep 19, 2017 | 22.91 | 23.00 | 22.83 | 22.85 | 334,866 | -0.09(-0.39%) |
Sep 18, 2017 | 22.59 | 23.09 | 22.55 | 22.94 | 414,804 | +0.44(+1.96%) |
Sep 15, 2017 | 22.74 | 23.01 | 22.48 | 22.50 | 1,092,195 | -0.22(-0.97%) |
Sep 14, 2017 | 22.93 | 22.93 | 22.58 | 22.72 | 353,140 | -0.24(-1.05%) |
Sep 13, 2017 | 23.34 | 23.40 | 22.91 | 22.96 | 333,739 | -0.40(-1.71%) |
Sep 12, 2017 | 23.18 | 23.39 | 23.05 | 23.36 | 276,309 | +0.29(+1.26%) |
Sep 11, 2017 | 22.85 | 23.20 | 22.50 | 23.07 | 284,908 | +0.41(+1.81%) |
Sep 08, 2017 | 22.71 | 22.90 | 22.59 | 22.66 | 282,291 | -0.11(-0.50%) |
Sep 07, 2017 | 22.68 | 22.98 | 22.50 | 22.77 | 271,310 | +0.17(+0.77%) |
Sep 06, 2017 | 22.68 | 22.72 | 22.49 | 22.60 | 317,224 | +0.01(+0.04%) |
Sep 05, 2017 | 22.67 | 22.88 | 22.52 | 22.59 | 279,153 | -0.14(-0.62%) |
Sep 01, 2017 | 22.79 | 22.79 | 22.55 | 22.73 | 331,756 | -0.03(-0.13%) |
Aug 31, 2017 | 22.41 | 22.99 | 22.41 | 22.76 | 532,041 | +0.52(+2.34%) |
Aug 30, 2017 | 22.05 | 22.34 | 21.79 | 22.24 | 229,878 | +0.17(+0.77%) |
Aug 29, 2017 | 21.94 | 22.24 | 21.76 | 22.07 | 231,719 | -0.04(-0.20%) |
Aug 28, 2017 | 22.12 | 22.13 | 21.92 | 22.11 | 195,035 | +0.09(+0.43%) |
Aug 25, 2017 | 22.04 | 22.15 | 21.94 | 22.02 | 445,154 | +0.07(+0.32%) |
Aug 24, 2017 | 21.83 | 22.01 | 21.73 | 21.95 | 283,583 | +0.24(+1.11%) |
Aug 23, 2017 | 21.78 | 22.01 | 21.59 | 21.71 | 326,601 | -0.09(-0.41%) |
Aug 22, 2017 | 21.42 | 21.85 | 21.33 | 21.80 | 280,707 | +0.47(+2.20%) |
Aug 21, 2017 | 21.30 | 21.40 | 21.11 | 21.33 | 298,719 | +0.00(+0.00%) |
Aug 18, 2017 | 21.06 | 21.42 | 21.06 | 21.33 | 465,478 | +0.07(+0.33%) |
Aug 17, 2017 | 21.81 | 21.89 | 21.25 | 21.26 | 491,565 | -0.60(-2.74%) |
Aug 16, 2017 | 22.15 | 22.15 | 21.85 | 21.86 | 340,437 | -0.27(-1.22%) |
Aug 15, 2017 | 22.03 | 22.29 | 21.96 | 22.13 | 706,267 | +0.13(+0.59%) |
Aug 14, 2017 | 21.53 | 22.02 | 21.50 | 22.00 | 366,891 | +0.63(+2.95%) |
Aug 11, 2017 | 21.43 | 21.62 | 21.30 | 21.37 | 237,711 | +0.07(+0.33%) |
Aug 10, 2017 | 21.22 | 21.38 | 21.03 | 21.30 | 555,217 | -0.13(-0.61%) |
Aug 09, 2017 | 21.27 | 21.76 | 21.15 | 21.43 | 974,684 | -0.01(-0.05%) |
Aug 08, 2017 | 21.71 | 21.90 | 21.42 | 21.44 | 372,815 | -0.29(-1.33%) |
Aug 07, 2017 | 21.99 | 22.10 | 21.61 | 21.73 | 517,020 | -0.29(-1.32%) |
Aug 04, 2017 | 22.05 | 21.71 | 22.02 | 338,310 | +0.07(+0.32%) | |
Aug 03, 2017 | 22.38 | 22.48 | 21.86 | 21.95 | 419,402 | -0.33(-1.48%) |
Aug 02, 2017 | 23.15 | 23.25 | 22.27 | 22.28 | 377,370 | -0.92(-3.97%) |
Aug 01, 2017 | 23.33 | 23.34 | 22.84 | 23.20 | 460,407 | +0.03(+0.13%) |
Jul 31, 2017 | 23.23 | 23.36 | 22.78 | 23.17 | 441,037 | +0.07(+0.30%) |
Jul 28, 2017 | 24.05 | 24.05 | 23.06 | 23.10 | 499,037 | -0.94(-3.91%) |
Jul 27, 2017 | 24.50 | 24.65 | 23.79 | 24.04 | 561,644 | -0.10(-0.41%) |
Jul 26, 2017 | 24.40 | 24.57 | 24.14 | 24.14 | 542,440 | -0.28(-1.15%) |
Jul 25, 2017 | 24.34 | 24.57 | 24.07 | 24.42 | 765,920 | +0.16(+0.66%) |
Jul 24, 2017 | 24.17 | 24.32 | 24.07 | 24.26 | 305,550 | +0.10(+0.41%) |
Jul 21, 2017 | 24.26 | 24.40 | 23.86 | 24.16 | 650,126 | +0.05(+0.21%) |
Jul 20, 2017 | 23.94 | 24.17 | 23.94 | 24.11 | 204,347 | +0.17(+0.71%) |
Jul 19, 2017 | 23.83 | 23.99 | 23.61 | 23.94 | 389,562 | +0.17(+0.72%) |
Jul 18, 2017 | 23.80 | 23.90 | 23.50 | 23.77 | 399,402 | -0.11(-0.46%) |
Jul 17, 2017 | 23.69 | 24.00 | 23.36 | 23.88 | 315,979 | +0.21(+0.89%) |
Jul 14, 2017 | 24.00 | 24.03 | 23.33 | 23.67 | 386,018 | -0.34(-1.42%) |
Jul 13, 2017 | 23.25 | 24.03 | 23.02 | 24.01 | 704,125 | +0.26(+1.09%) |
Jul 12, 2017 | 23.18 | 23.78 | 23.10 | 23.75 | 485,406 | +0.78(+3.40%) |
Jul 11, 2017 | 22.09 | 22.99 | 21.85 | 22.97 | 985,807 | +1.14(+5.22%) |
Jul 10, 2017 | 21.91 | 22.12 | 21.75 | 21.83 | 353,059 | -0.09(-0.41%) |
Jul 07, 2017 | 21.61 | 21.98 | 21.57 | 21.92 | 438,406 | +0.35(+1.62%) |
Jul 06, 2017 | 21.86 | 21.98 | 21.49 | 21.57 | 497,953 | -0.48(-2.18%) |
Jul 05, 2017 | 22.23 | 22.40 | 21.92 | 22.05 | 279,248 | -0.17(-0.77%) |
Jul 03, 2017 | 22.44 | 22.60 | 22.08 | 22.22 | 246,907 | -0.15(-0.67%) |
Jun 30, 2017 | 22.57 | 22.69 | 22.34 | 22.37 | 373,670 | -0.15(-0.67%) |
Jun 29, 2017 | 22.93 | 23.04 | 22.15 | 22.52 | 354,958 | -0.40(-1.75%) |
Jun 28, 2017 | 22.85 | 23.30 | 22.60 | 22.92 | 415,655 | +0.27(+1.19%) |
Jun 27, 2017 | 22.86 | 23.08 | 22.63 | 22.65 | 462,767 | -0.26(-1.13%) |
Jun 26, 2017 | 23.55 | 23.77 | 22.89 | 22.91 | 545,581 | -0.60(-2.55%) |
Jun 23, 2017 | 23.68 | 23.51 | 652,574 | +0.37(+1.60%) | ||
Jun 22, 2017 | 22.76 | 23.16 | 22.48 | 23.14 | 367,156 | +0.37(+1.62%) |
Jun 21, 2017 | 22.56 | 22.83 | 22.46 | 22.77 | 506,079 | +0.25(+1.11%) |
Jun 20, 2017 | 22.48 | 22.55 | 22.12 | 22.52 | 452,132 | -0.01(-0.04%) |
Jun 19, 2017 | 22.35 | 22.55 | 22.24 | 22.53 | 353,786 | +0.24(+1.08%) |
Jun 16, 2017 | 22.34 | 22.36 | 21.78 | 22.29 | 1,079,069 | -0.35(-1.55%) |
Jun 15, 2017 | 22.31 | 22.70 | 22.26 | 22.64 | 295,662 | +0.05(+0.22%) |
Jun 14, 2017 | 23.03 | 23.11 | 22.43 | 22.59 | 400,794 | -0.39(-1.70%) |
Jun 13, 2017 | 23.03 | 23.13 | 22.86 | 22.98 | 403,641 | +0.10(+0.44%) |
Jun 12, 2017 | 22.82 | 23.96 | 22.44 | 22.88 | 408,198 | +0.05(+0.22%) |
Jun 09, 2017 | 23.38 | 23.55 | 22.66 | 22.83 | 377,540 | -0.44(-1.89%) |
Jun 08, 2017 | 23.01 | 23.27 | 22.81 | 23.27 | 354,973 | +0.32(+1.39%) |
Jun 07, 2017 | 23.07 | 23.21 | 22.90 | 22.95 | 272,929 | -0.10(-0.43%) |
Jun 06, 2017 | 22.95 | 23.27 | 22.73 | 23.05 | 350,725 | -0.13(-0.56%) |
Jun 05, 2017 | 23.37 | 23.52 | 23.18 | 23.18 | 300,075 | -0.25(-1.07%) |
Jun 02, 2017 | 23.24 | 23.69 | 23.24 | 23.43 | 470,768 | +0.27(+1.17%) |
Jun 01, 2017 | 22.92 | 23.17 | 22.80 | 23.16 | 455,319 | +0.30(+1.31%) |
May 31, 2017 | 23.07 | 23.07 | 22.70 | 22.86 | 335,924 | -0.09(-0.39%) |
May 30, 2017 | 22.98 | 23.14 | 22.87 | 22.95 | 298,500 | -0.09(-0.39%) |
May 26, 2017 | 23.17 | 23.19 | 22.84 | 23.04 | 329,226 | -0.18(-0.78%) |
May 25, 2017 | 23.27 | 23.54 | 23.21 | 23.22 | 388,651 | +0.07(+0.30%) |
May 24, 2017 | 23.00 | 23.26 | 22.90 | 23.15 | 457,624 | +0.18(+0.78%) |
May 23, 2017 | 22.98 | 23.19 | 22.59 | 22.97 | 455,793 | +0.10(+0.44%) |
May 22, 2017 | 22.53 | 23.39 | 22.53 | 22.87 | 416,032 | +0.37(+1.64%) |
May 19, 2017 | 21.99 | 22.65 | 21.87 | 22.50 | 567,619 | +0.54(+2.46%) |
May 18, 2017 | 22.03 | 22.34 | 21.48 | 21.96 | 709,278 | -0.19(-0.86%) |
May 17, 2017 | 22.90 | 22.97 | 22.13 | 22.15 | 625,245 | -1.04(-4.48%) |
May 16, 2017 | 23.15 | 23.33 | 23.04 | 23.19 | 271,644 | +0.04(+0.17%) |
May 15, 2017 | 23.08 | 23.42 | 22.65 | 23.15 | 342,326 | +0.13(+0.56%) |
May 12, 2017 | 23.18 | 23.18 | 22.88 | 23.02 | 287,246 | -0.21(-0.90%) |
May 11, 2017 | 23.56 | 23.71 | 23.12 | 23.23 | 336,640 | -0.43(-1.82%) |
May 10, 2017 | 23.70 | 23.82 | 23.42 | 23.66 | 318,883 | -0.07(-0.29%) |
May 09, 2017 | 23.70 | 23.88 | 23.60 | 23.73 | 655,642 | +0.02(+0.08%) |
May 08, 2017 | 23.72 | 23.97 | 23.49 | 23.71 | 777,903 | -0.12(-0.50%) |
May 05, 2017 | 22.40 | 23.87 | 22.39 | 23.83 | 1,200,855 | +1.28(+5.68%) |
May 04, 2017 | 22.56 | 22.94 | 21.53 | 22.55 | 1,562,260 | +1.05(+4.88%) |
May 03, 2017 | 21.43 | 21.57 | 21.24 | 21.50 | 429,494 | -0.08(-0.37%) |
May 02, 2017 | 21.85 | 21.89 | 21.47 | 21.58 | 513,064 | -0.24(-1.10%) |
May 01, 2017 | 21.57 | 21.85 | 21.45 | 21.82 | 354,328 | +0.33(+1.54%) |
Apr 28, 2017 | 21.69 | 21.69 | 21.41 | 21.49 | 489,537 | -0.15(-0.69%) |
Apr 27, 2017 | 22.10 | 22.16 | 21.62 | 21.64 | 387,475 | -0.55(-2.48%) |
Apr 26, 2017 | 21.66 | 22.38 | 21.66 | 22.19 | 949,366 | +0.58(+2.68%) |
Apr 25, 2017 | 21.50 | 21.68 | 21.45 | 21.61 | 574,236 | +0.14(+0.65%) |
Apr 24, 2017 | 21.99 | 21.99 | 21.44 | 21.47 | 545,148 | -0.03(-0.14%) |
Apr 21, 2017 | 21.57 | 21.57 | 21.37 | 21.50 | 767,235 | +0.01(+0.05%) |
Apr 20, 2017 | 21.44 | 21.51 | 21.23 | 21.49 | 604,188 | +0.16(+0.75%) |
Apr 19, 2017 | 21.24 | 21.67 | 21.07 | 21.33 | 413,936 | +0.17(+0.80%) |
Apr 18, 2017 | 20.81 | 21.17 | 20.57 | 21.16 | 341,890 | +0.32(+1.54%) |
Apr 17, 2017 | 20.69 | 20.89 | 20.51 | 20.84 | 301,345 | +0.29(+1.41%) |
Apr 13, 2017 | 20.86 | 21.00 | 20.54 | 20.55 | 388,781 | -0.39(-1.86%) |
Apr 12, 2017 | 21.15 | 21.39 | 20.90 | 20.94 | 365,302 | -0.19(-0.90%) |
Apr 11, 2017 | 21.10 | 21.29 | 20.94 | 21.13 | 423,609 | -0.07(-0.33%) |
Apr 10, 2017 | 21.15 | 21.30 | 20.94 | 21.20 | 292,918 | +0.05(+0.24%) |
Apr 07, 2017 | 20.95 | 21.29 | 20.69 | 21.15 | 680,635 | +0.07(+0.33%) |
Apr 06, 2017 | 20.92 | 21.09 | 20.70 | 21.08 | 449,902 | +0.15(+0.72%) |
Apr 05, 2017 | 21.44 | 21.50 | 20.92 | 20.93 | 445,400 | -0.38(-1.78%) |
Apr 04, 2017 | 21.21 | 21.45 | 21.06 | 21.31 | 483,839 | +0.07(+0.33%) |
Apr 03, 2017 | 21.47 | 21.56 | 21.11 | 21.24 | 435,965 | -0.15(-0.70%) |
Mar 31, 2017 | 21.45 | 21.55 | 21.27 | 21.39 | 684,752 | -0.04(-0.19%) |
Mar 30, 2017 | 21.42 | 21.56 | 21.21 | 21.43 | 279,859 | -0.03(-0.14%) |
Mar 29, 2017 | 21.38 | 21.52 | 21.28 | 21.46 | 552,381 | +0.03(+0.14%) |
Mar 28, 2017 | 21.40 | 21.57 | 21.22 | 21.43 | 386,508 | -0.04(-0.19%) |
Mar 27, 2017 | 21.53 | 21.54 | 21.17 | 21.47 | 637,661 | -0.41(-1.87%) |
Mar 24, 2017 | 21.80 | 22.09 | 21.75 | 21.88 | 496,428 | +0.15(+0.69%) |
Mar 23, 2017 | 21.69 | 21.76 | 21.43 | 21.73 | 510,579 | +0.03(+0.14%) |
Mar 22, 2017 | 21.71 | 22.39 | 21.39 | 21.70 | 491,067 | -0.08(-0.37%) |
Mar 21, 2017 | 22.60 | 22.66 | 21.77 | 21.78 | 457,240 | -0.67(-2.98%) |
Mar 20, 2017 | 22.75 | 22.86 | 22.43 | 22.45 | 313,698 | -0.33(-1.45%) |
Mar 17, 2017 | 22.52 | 22.91 | 22.47 | 22.78 | 1,127,969 | +0.14(+0.62%) |
Mar 16, 2017 | 22.49 | 22.68 | 22.41 | 22.64 | 399,123 | +0.23(+1.03%) |
Mar 15, 2017 | 22.20 | 22.47 | 22.05 | 22.41 | 598,535 | +0.24(+1.08%) |
Mar 14, 2017 | 22.16 | 22.26 | 21.90 | 22.17 | 431,018 | -0.02(-0.09%) |
Mar 13, 2017 | 21.98 | 22.22 | 21.83 | 22.19 | 614,172 | +0.28(+1.28%) |
Mar 10, 2017 | 21.70 | 21.99 | 21.39 | 21.91 | 782,000 | +0.00(+0.00%) |
Mar 09, 2017 | 21.79 | 22.06 | 21.51 | 21.91 | 700,759 | +0.10(+0.46%) |
Mar 08, 2017 | 21.93 | 22.12 | 21.44 | 21.81 | 588,969 | +0.03(+0.14%) |
Mar 07, 2017 | 21.60 | 21.96 | 21.60 | 21.78 | 694,246 | +0.03(+0.14%) |
Mar 06, 2017 | 21.47 | 21.97 | 21.06 | 21.75 | 823,884 | -0.26(-1.18%) |
Mar 03, 2017 | 22.00 | 22.35 | 21.36 | 22.01 | 1,417,987 | -0.80(-3.51%) |
Mar 02, 2017 | 20.80 | 22.95 | 20.80 | 22.81 | 2,153,087 | +3.10(+15.73%) |
Mar 01, 2017 | 19.92 | 20.14 | 19.59 | 19.71 | 926,618 | +0.14(+0.72%) |
Feb 28, 2017 | 20.48 | 20.48 | 19.55 | 19.57 | 603,789 | -0.99(-4.82%) |
Feb 27, 2017 | 20.25 | 20.58 | 20.18 | 20.56 | 591,331 | +0.27(+1.33%) |
Feb 24, 2017 | 19.99 | 20.37 | 19.88 | 20.29 | 265,848 | +0.08(+0.40%) |
Feb 23, 2017 | 20.25 | 20.30 | 19.81 | 20.21 | 436,194 | +0.13(+0.65%) |
Feb 22, 2017 | 20.10 | 20.20 | 19.84 | 20.08 | 339,366 | -0.04(-0.20%) |
Feb 21, 2017 | 19.97 | 20.16 | 19.91 | 20.12 | 247,094 | +0.22(+1.11%) |
Feb 17, 2017 | 19.90 | 19.90 | 19.90 | 0 | +0.22(+1.12%) | |
Feb 16, 2017 | 19.55 | 19.70 | 19.41 | 19.68 | 385,297 | +0.19(+0.97%) |
Feb 15, 2017 | 19.36 | 19.56 | 19.30 | 19.49 | 421,670 | -0.03(-0.15%) |
Feb 14, 2017 | 19.56 | 19.56 | 19.30 | 19.52 | 450,714 | -0.14(-0.71%) |
Feb 13, 2017 | 20.00 | 20.03 | 19.64 | 19.66 | 343,326 | -0.19(-0.96%) |
Feb 10, 2017 | 19.87 | 19.88 | 19.22 | 19.85 | 447,339 | +0.12(+0.61%) |
Feb 09, 2017 | 19.13 | 19.77 | 19.07 | 19.73 | 650,300 | +0.65(+3.41%) |
Feb 08, 2017 | 19.04 | 19.12 | 18.80 | 19.08 | 284,456 | -0.07(-0.37%) |
Feb 07, 2017 | 19.10 | 19.24 | 19.01 | 19.15 | 210,395 | +0.03(+0.16%) |
Feb 06, 2017 | 19.37 | 19.60 | 18.99 | 19.12 | 290,774 | -0.36(-1.85%) |
Feb 03, 2017 | 19.10 | 19.52 | 19.06 | 19.48 | 409,541 | +0.63(+3.34%) |
Feb 02, 2017 | 18.86 | 19.04 | 18.68 | 18.85 | 492,668 | -0.09(-0.48%) |
Feb 01, 2017 | 19.58 | 19.63 | 18.84 | 18.94 | 427,535 | -0.46(-2.37%) |
Jan 31, 2017 | 19.11 | 19.53 | 18.98 | 19.40 | 657,219 | +0.17(+0.88%) |
Jan 30, 2017 | 19.28 | 19.43 | 18.97 | 19.23 | 441,662 | -0.21(-1.08%) |
Jan 27, 2017 | 19.44 | 19.58 | 19.35 | 19.44 | 307,854 | -0.02(-0.10%) |
Jan 26, 2017 | 19.96 | 19.96 | 19.36 | 19.46 | 392,392 | -0.47(-2.36%) |
Jan 25, 2017 | 19.95 | 19.97 | 19.75 | 19.93 | 266,518 | +0.19(+0.96%) |
Jan 24, 2017 | 19.41 | 19.77 | 19.27 | 19.74 | 401,796 | +0.39(+2.02%) |
Jan 23, 2017 | 19.07 | 19.40 | 19.00 | 19.35 | 310,197 | +0.22(+1.15%) |
Jan 20, 2017 | 18.90 | 19.15 | 18.87 | 19.13 | 333,428 | +0.25(+1.32%) |
Jan 19, 2017 | 18.83 | 18.92 | 18.73 | 18.88 | 326,254 | +0.06(+0.32%) |
Jan 18, 2017 | 18.93 | 18.93 | 18.63 | 18.82 | 272,191 | +0.04(+0.21%) |
Jan 17, 2017 | 18.97 | 19.07 | 18.67 | 18.78 | 347,337 | -0.31(-1.62%) |
Jan 13, 2017 | 19.09 | 19.09 | 19.09 | 0 | +0.30(+1.60%) | |
Jan 12, 2017 | 19.02 | 19.02 | 18.72 | 18.79 | 370,622 | -0.32(-1.67%) |
Jan 11, 2017 | 18.98 | 19.12 | 18.85 | 19.11 | 376,997 | +0.07(+0.37%) |
Jan 10, 2017 | 18.93 | 19.17 | 18.85 | 19.04 | 348,674 | +0.17(+0.90%) |
Jan 09, 2017 | 18.69 | 19.14 | 18.57 | 18.87 | 439,655 | +0.09(+0.48%) |
Jan 06, 2017 | 19.03 | 19.03 | 18.76 | 18.78 | 345,103 | -0.15(-0.79%) |
Jan 05, 2017 | 18.86 | 19.16 | 18.68 | 18.93 | 449,186 | +0.01(+0.05%) |
Jan 04, 2017 | 18.70 | 18.97 | 18.64 | 18.92 | 522,807 | +0.36(+1.94%) |
Jan 03, 2017 | 18.44 | 18.80 | 18.20 | 18.56 | 530,980 | +0.41(+2.26%) |
Dec 30, 2016 | 18.15 | 18.15 | 18.15 | 0 | -0.18(-0.98%) | |
Dec 29, 2016 | 18.27 | 18.40 | 18.13 | 18.33 | 246,853 | +0.09(+0.49%) |
Dec 28, 2016 | 18.44 | 18.44 | 18.10 | 18.24 | 374,505 | -0.14(-0.76%) |
Dec 27, 2016 | 17.95 | 18.45 | 17.95 | 18.38 | 209,042 | +0.31(+1.72%) |
Dec 23, 2016 | 18.07 | 18.07 | 18.07 | 0 | +0.09(+0.50%) | |
Dec 22, 2016 | 18.31 | 18.32 | 17.96 | 17.98 | 353,625 | -0.37(-2.02%) |
Dec 21, 2016 | 18.55 | 18.60 | 18.29 | 18.35 | 308,865 | -0.31(-1.66%) |
Dec 20, 2016 | 18.88 | 18.92 | 18.49 | 18.66 | 497,886 | -0.05(-0.27%) |
Dec 19, 2016 | 18.15 | 18.78 | 18.04 | 18.71 | 508,396 | +0.64(+3.54%) |
Dec 16, 2016 | 18.23 | 18.66 | 18.01 | 18.07 | 2,739,509 | -0.13(-0.71%) |
Dec 15, 2016 | 18.32 | 18.53 | 18.16 | 18.20 | 620,618 | -0.10(-0.55%) |
Dec 14, 2016 | 18.69 | 18.79 | 18.25 | 18.30 | 550,677 | -0.44(-2.35%) |
Dec 13, 2016 | 19.22 | 19.51 | 18.63 | 18.74 | 721,350 | -0.35(-1.83%) |
Dec 12, 2016 | 19.76 | 19.76 | 19.04 | 19.09 | 566,193 | -0.75(-3.78%) |
Dec 09, 2016 | 19.94 | 20.08 | 19.67 | 19.84 | 544,259 | +0.00(+0.00%) |
Dec 08, 2016 | 19.37 | 19.98 | 19.31 | 19.84 | 572,502 | +0.57(+2.96%) |
Dec 07, 2016 | 18.68 | 19.32 | 18.60 | 19.27 | 383,563 | +0.50(+2.66%) |
Dec 06, 2016 | 18.48 | 18.81 | 18.20 | 18.77 | 481,174 | +0.33(+1.79%) |
Dec 05, 2016 | 18.16 | 18.70 | 18.03 | 18.44 | 624,165 | +0.48(+2.67%) |
Dec 02, 2016 | 17.94 | 18.12 | 17.58 | 17.96 | 596,267 | -0.08(-0.44%) |