Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.74 | 17.77 | 17.49 | 17.73 | 1,014,582 | +0.03(+0.18%) |
Jul 28, 2017 | 17.73 | 17.86 | 17.58 | 17.70 | 777,485 | -0.07(-0.42%) |
Jul 27, 2017 | 17.74 | 17.83 | 17.58 | 17.77 | 812,239 | -0.02(-0.09%) |
Jul 26, 2017 | 17.79 | 17.90 | 17.72 | 17.79 | 589,735 | -0.01(-0.03%) |
Jul 25, 2017 | 17.67 | 17.81 | 17.49 | 17.79 | 1,585,907 | +0.12(+0.69%) |
Jul 24, 2017 | 17.70 | 17.82 | 17.63 | 17.67 | 702,229 | -0.03(-0.15%) |
Jul 21, 2017 | 17.80 | 17.87 | 17.61 | 17.70 | 927,363 | -0.01(-0.03%) |
Jul 20, 2017 | 17.88 | 17.94 | 17.69 | 17.70 | 1,292,303 | -0.13(-0.72%) |
Jul 19, 2017 | 17.81 | 17.93 | 17.74 | 17.83 | 970,674 | +0.03(+0.15%) |
Jul 18, 2017 | 17.72 | 17.86 | 17.60 | 17.80 | 1,409,036 | +0.12(+0.66%) |
Jul 17, 2017 | 17.50 | 17.72 | 17.42 | 17.69 | 1,100,532 | +0.19(+1.06%) |
Jul 14, 2017 | 17.61 | 17.69 | 17.47 | 17.50 | 1,124,528 | +0.04(+0.21%) |
Jul 13, 2017 | 17.55 | 17.60 | 17.38 | 17.46 | 1,310,397 | -0.13(-0.76%) |
Jul 12, 2017 | 17.61 | 17.84 | 17.59 | 17.60 | 1,417,477 | +0.16(+0.95%) |
Jul 11, 2017 | 17.44 | 17.50 | 17.27 | 17.43 | 946,069 | +0.04(+0.24%) |
Jul 10, 2017 | 17.78 | 17.85 | 17.38 | 17.39 | 1,306,523 | -0.36(-2.04%) |
Jul 07, 2017 | 17.63 | 17.76 | 17.38 | 17.75 | 1,082,614 | +0.15(+0.85%) |
Jul 06, 2017 | 18.15 | 18.16 | 17.58 | 17.60 | 1,270,437 | -0.65(-3.59%) |
Jul 05, 2017 | 18.37 | 18.41 | 18.15 | 18.26 | 1,340,093 | -0.19(-1.04%) |
Jul 03, 2017 | 18.25 | 18.48 | 18.18 | 18.45 | 488,622 | +0.27(+1.46%) |
Jun 30, 2017 | 18.12 | 18.30 | 18.08 | 18.18 | 2,184,275 | +0.13(+0.74%) |
Jun 29, 2017 | 18.58 | 18.59 | 18.02 | 18.05 | 3,506,936 | -0.80(-4.26%) |
Jun 28, 2017 | 19.07 | 19.16 | 18.81 | 18.85 | 2,320,782 | -0.17(-0.90%) |
Jun 27, 2017 | 19.17 | 19.28 | 19.00 | 19.02 | 2,397,749 | -0.23(-1.22%) |
Jun 26, 2017 | 19.27 | 19.30 | 19.07 | 19.26 | 987,609 | +0.07(+0.36%) |
Jun 23, 2017 | 18.93 | 19.26 | 18.92 | 19.19 | 1,900,863 | +0.26(+1.38%) |
Jun 22, 2017 | 18.89 | 19.15 | 18.85 | 18.93 | 2,229,431 | +0.04(+0.20%) |
Jun 21, 2017 | 18.93 | 19.06 | 18.85 | 18.89 | 1,533,391 | -0.09(-0.45%) |
Jun 20, 2017 | 18.94 | 19.11 | 18.89 | 18.98 | 1,480,806 | +0.07(+0.37%) |
Jun 19, 2017 | 18.96 | 18.98 | 18.82 | 18.91 | 1,128,344 | -0.03(-0.14%) |
Jun 16, 2017 | 18.86 | 19.00 | 18.81 | 18.93 | 2,973,165 | +0.01(+0.06%) |
Jun 15, 2017 | 18.67 | 19.04 | 18.65 | 18.92 | 1,972,747 | +0.04(+0.20%) |
Jun 14, 2017 | 18.91 | 19.03 | 18.74 | 18.89 | 1,771,909 | +0.14(+0.77%) |
Jun 13, 2017 | 18.71 | 18.80 | 18.62 | 18.74 | 1,898,305 | +0.04(+0.20%) |
Jun 12, 2017 | 18.34 | 18.71 | 18.28 | 18.70 | 2,485,546 | +0.35(+1.91%) |
Jun 09, 2017 | 18.12 | 18.37 | 18.00 | 18.35 | 1,359,058 | +0.22(+1.20%) |
Jun 08, 2017 | 18.19 | 18.19 | 17.91 | 18.13 | 1,520,173 | -0.07(-0.38%) |
Jun 07, 2017 | 18.13 | 18.25 | 18.07 | 18.20 | 2,031,892 | +0.06(+0.35%) |
Jun 06, 2017 | 18.15 | 18.26 | 18.01 | 18.14 | 2,575,029 | -0.01(-0.06%) |
Jun 05, 2017 | 18.16 | 18.24 | 18.01 | 18.15 | 1,374,228 | -0.11(-0.58%) |
Jun 02, 2017 | 18.05 | 18.30 | 18.01 | 18.26 | 1,769,685 | +0.32(+1.78%) |
Jun 01, 2017 | 17.68 | 18.05 | 17.52 | 17.94 | 2,085,848 | +0.23(+1.29%) |
May 31, 2017 | 17.64 | 17.74 | 17.45 | 17.71 | 3,358,818 | +0.05(+0.30%) |
May 30, 2017 | 17.60 | 17.76 | 17.53 | 17.66 | 1,385,317 | +0.04(+0.21%) |
May 26, 2017 | 17.87 | 17.88 | 17.54 | 17.62 | 958,013 | -0.25(-1.40%) |
May 25, 2017 | 18.01 | 18.03 | 17.84 | 17.87 | 902,396 | -0.10(-0.53%) |
May 24, 2017 | 17.97 | 18.09 | 17.93 | 17.96 | 1,308,540 | +0.00(+0.00%) |
May 23, 2017 | 17.97 | 18.13 | 17.88 | 17.96 | 3,243,395 | +0.02(+0.12%) |
May 22, 2017 | 17.82 | 18.01 | 17.71 | 17.94 | 2,555,085 | +0.17(+0.93%) |
May 19, 2017 | 17.51 | 17.81 | 17.38 | 17.78 | 1,962,846 | +0.27(+1.52%) |
May 18, 2017 | 17.23 | 17.52 | 17.10 | 17.51 | 1,315,658 | +0.27(+1.54%) |
May 17, 2017 | 17.15 | 17.42 | 17.15 | 17.25 | 2,172,225 | +0.10(+0.59%) |
May 16, 2017 | 17.29 | 17.32 | 17.05 | 17.14 | 1,215,010 | -0.14(-0.83%) |
May 15, 2017 | 17.23 | 17.59 | 17.23 | 17.29 | 1,214,326 | +0.10(+0.59%) |
May 12, 2017 | 17.02 | 17.29 | 17.01 | 17.19 | 2,141,552 | +0.23(+1.35%) |
May 11, 2017 | 16.94 | 17.02 | 16.78 | 16.96 | 1,410,332 | -0.04(-0.22%) |
May 10, 2017 | 16.85 | 17.09 | 16.84 | 16.99 | 975,266 | +0.13(+0.78%) |
May 09, 2017 | 17.03 | 17.09 | 16.77 | 16.86 | 1,440,154 | -0.15(-0.90%) |
May 08, 2017 | 17.03 | 17.11 | 16.75 | 17.02 | 1,276,052 | +0.03(+0.16%) |
May 05, 2017 | 16.64 | 17.01 | 16.64 | 16.99 | 1,170,986 | +0.40(+2.38%) |
May 04, 2017 | 16.96 | 17.26 | 16.43 | 16.59 | 1,707,769 | -0.13(-0.76%) |
May 03, 2017 | 16.88 | 16.88 | 16.50 | 16.72 | 3,227,879 | -0.13(-0.78%) |
May 02, 2017 | 17.28 | 17.31 | 16.79 | 16.85 | 3,041,463 | -0.37(-2.14%) |
May 01, 2017 | 17.28 | 17.43 | 17.09 | 17.22 | 1,280,115 | -0.08(-0.46%) |
Apr 28, 2017 | 17.54 | 17.54 | 17.21 | 17.30 | 1,115,033 | -0.27(-1.56%) |
Apr 27, 2017 | 17.69 | 17.45 | 17.57 | 890,505 | +0.04(+0.21%) | |
Apr 26, 2017 | 17.62 | 17.71 | 17.50 | 17.54 | 1,153,726 | -0.12(-0.69%) |
Apr 25, 2017 | 17.67 | 17.81 | 17.64 | 17.66 | 781,162 | -0.03(-0.15%) |
Apr 24, 2017 | 17.88 | 17.94 | 17.42 | 17.69 | 1,091,164 | -0.15(-0.86%) |
Apr 21, 2017 | 17.89 | 17.95 | 17.84 | 17.84 | 820,439 | -0.08(-0.44%) |
Apr 20, 2017 | 17.89 | 17.97 | 17.79 | 17.92 | 983,195 | +0.04(+0.21%) |
Apr 19, 2017 | 17.90 | 17.94 | 17.83 | 17.88 | 840,505 | -0.03(-0.18%) |
Apr 18, 2017 | 17.84 | 17.93 | 17.80 | 17.91 | 914,972 | +0.07(+0.38%) |
Apr 17, 2017 | 17.65 | 17.84 | 17.62 | 17.84 | 789,551 | +0.24(+1.38%) |
Apr 13, 2017 | 17.70 | 17.76 | 17.59 | 17.60 | 1,500,720 | -0.06(-0.36%) |
Apr 12, 2017 | 17.65 | 17.79 | 17.63 | 17.66 | 908,192 | -0.02(-0.09%) |
Apr 11, 2017 | 17.57 | 17.73 | 17.51 | 17.68 | 1,074,609 | +0.12(+0.66%) |
Apr 10, 2017 | 17.32 | 17.61 | 17.21 | 17.56 | 1,140,811 | +0.26(+1.52%) |
Apr 07, 2017 | 17.24 | 17.38 | 17.21 | 17.30 | 1,974,829 | +0.08(+0.46%) |
Apr 06, 2017 | 17.14 | 17.28 | 17.04 | 17.22 | 1,007,347 | +0.07(+0.43%) |
Apr 05, 2017 | 17.09 | 17.32 | 17.08 | 17.15 | 1,162,891 | +0.07(+0.40%) |
Apr 04, 2017 | 17.15 | 17.27 | 17.05 | 17.08 | 1,338,343 | -0.14(-0.83%) |
Apr 03, 2017 | 17.14 | 17.25 | 17.06 | 17.22 | 894,250 | +0.08(+0.46%) |
Mar 31, 2017 | 17.02 | 17.22 | 16.99 | 17.14 | 1,234,987 | +0.09(+0.56%) |
Mar 30, 2017 | 17.02 | 17.08 | 16.86 | 17.05 | 812,789 | +0.02(+0.12%) |
Mar 29, 2017 | 16.95 | 17.06 | 16.91 | 17.03 | 613,035 | +0.05(+0.28%) |
Mar 28, 2017 | 16.92 | 17.01 | 16.80 | 16.98 | 1,128,679 | +0.09(+0.53%) |
Mar 27, 2017 | 16.87 | 17.05 | 16.77 | 16.89 | 1,203,495 | +0.05(+0.28%) |
Mar 24, 2017 | 16.59 | 16.93 | 16.59 | 16.84 | 1,175,331 | +0.25(+1.49%) |
Mar 23, 2017 | 16.44 | 16.78 | 16.37 | 16.59 | 1,336,356 | +0.13(+0.80%) |
Mar 22, 2017 | 16.40 | 16.55 | 16.22 | 16.46 | 1,676,432 | +0.13(+0.81%) |
Mar 21, 2017 | 16.35 | 16.43 | 16.20 | 16.33 | 1,182,301 | +0.05(+0.29%) |
Mar 20, 2017 | 16.47 | 16.51 | 16.27 | 16.28 | 806,379 | -0.15(-0.93%) |
Mar 17, 2017 | 16.40 | 16.55 | 16.34 | 16.44 | 2,021,106 | +0.06(+0.39%) |
Mar 16, 2017 | 16.25 | 16.41 | 16.19 | 16.37 | 890,761 | +0.06(+0.36%) |
Mar 15, 2017 | 16.17 | 16.36 | 15.98 | 16.31 | 2,187,094 | +0.41(+2.59%) |
Mar 14, 2017 | 16.09 | 16.09 | 15.88 | 15.90 | 1,248,141 | -0.25(-1.57%) |
Mar 13, 2017 | 16.21 | 16.36 | 16.05 | 16.16 | 624,613 | -0.06(-0.39%) |
Mar 10, 2017 | 16.26 | 16.36 | 16.06 | 16.22 | 1,054,810 | +0.11(+0.65%) |
Mar 09, 2017 | 16.35 | 16.47 | 16.09 | 16.11 | 845,855 | -0.24(-1.48%) |
Mar 08, 2017 | 16.49 | 16.56 | 16.28 | 16.36 | 940,141 | -0.30(-1.80%) |
Mar 07, 2017 | 16.68 | 16.83 | 16.59 | 16.66 | 600,987 | -0.11(-0.63%) |
Mar 06, 2017 | 16.84 | 16.85 | 16.66 | 16.76 | 924,633 | -0.16(-0.94%) |
Mar 03, 2017 | 16.92 | 16.96 | 16.76 | 16.92 | 961,142 | -0.03(-0.19%) |
Mar 02, 2017 | 16.75 | 17.07 | 16.65 | 16.95 | 1,245,779 | +0.15(+0.91%) |
Mar 01, 2017 | 16.77 | 16.90 | 16.66 | 16.80 | 1,296,130 | -0.06(-0.34%) |
Feb 28, 2017 | 16.95 | 17.03 | 16.84 | 16.86 | 1,196,433 | -0.15(-0.87%) |
Feb 27, 2017 | 16.97 | 17.11 | 16.86 | 17.01 | 821,700 | +0.05(+0.31%) |
Feb 24, 2017 | 16.80 | 17.01 | 16.73 | 16.95 | 741,616 | +0.15(+0.88%) |
Feb 23, 2017 | 16.77 | 16.84 | 16.64 | 16.80 | 918,889 | +0.11(+0.66%) |
Feb 22, 2017 | 16.58 | 16.72 | 16.54 | 16.69 | 1,245,682 | +0.13(+0.80%) |
Feb 21, 2017 | 16.39 | 16.58 | 16.21 | 16.56 | 1,393,667 | +0.22(+1.32%) |
Feb 17, 2017 | 16.35 | 16.35 | 16.35 | 0 | +0.03(+0.16%) | |
Feb 16, 2017 | 16.11 | 16.48 | 16.11 | 16.32 | 1,426,498 | +0.28(+1.78%) |
Feb 15, 2017 | 15.81 | 16.06 | 15.65 | 16.03 | 1,129,210 | +0.14(+0.86%) |
Feb 14, 2017 | 16.04 | 16.06 | 15.79 | 15.90 | 826,191 | -0.16(-0.99%) |
Feb 13, 2017 | 16.12 | 16.18 | 15.93 | 16.06 | 1,254,001 | -0.04(-0.26%) |
Feb 10, 2017 | 15.90 | 16.13 | 15.89 | 16.10 | 702,568 | +0.18(+1.16%) |
Feb 09, 2017 | 15.90 | 16.02 | 15.87 | 15.91 | 1,344,827 | +0.01(+0.07%) |
Feb 08, 2017 | 15.90 | 15.98 | 15.80 | 15.90 | 765,424 | +0.07(+0.43%) |
Feb 07, 2017 | 15.80 | 15.98 | 15.80 | 15.84 | 923,411 | +0.06(+0.40%) |
Feb 06, 2017 | 15.92 | 15.92 | 15.75 | 15.77 | 640,233 | -0.08(-0.49%) |
Feb 03, 2017 | 15.82 | 15.91 | 15.72 | 15.85 | 802,777 | +0.15(+0.97%) |
Feb 02, 2017 | 15.62 | 15.83 | 15.59 | 15.70 | 1,494,427 | +0.14(+0.87%) |
Feb 01, 2017 | 15.67 | 15.87 | 15.55 | 15.56 | 980,022 | -0.21(-1.36%) |
Jan 31, 2017 | 15.76 | 15.97 | 15.74 | 15.78 | 1,358,937 | +0.07(+0.43%) |
Jan 30, 2017 | 15.66 | 15.75 | 15.58 | 15.71 | 840,484 | +0.01(+0.07%) |
Jan 27, 2017 | 15.78 | 15.82 | 15.62 | 15.70 | 804,590 | -0.09(-0.56%) |
Jan 26, 2017 | 15.82 | 15.96 | 15.76 | 15.79 | 1,272,268 | -0.04(-0.26%) |
Jan 25, 2017 | 15.94 | 16.02 | 15.77 | 15.83 | 961,260 | -0.21(-1.30%) |
Jan 24, 2017 | 15.99 | 16.18 | 15.96 | 16.04 | 1,188,899 | -0.02(-0.10%) |
Jan 23, 2017 | 15.92 | 16.08 | 15.85 | 16.05 | 521,656 | +0.20(+1.28%) |
Jan 20, 2017 | 15.70 | 15.94 | 15.70 | 15.85 | 1,374,320 | +0.09(+0.56%) |
Jan 19, 2017 | 15.86 | 15.88 | 15.69 | 15.76 | 833,091 | -0.20(-1.24%) |
Jan 18, 2017 | 15.96 | 16.04 | 15.89 | 15.96 | 889,160 | +0.00(+0.00%) |
Jan 17, 2017 | 15.92 | 16.12 | 15.92 | 15.96 | 866,252 | +0.08(+0.49%) |
Jan 13, 2017 | 15.88 | 15.88 | 15.88 | 0 | -0.09(-0.56%) | |
Jan 12, 2017 | 15.77 | 15.97 | 15.65 | 15.97 | 729,919 | +0.24(+1.53%) |
Jan 11, 2017 | 15.82 | 15.87 | 15.67 | 15.73 | 1,070,403 | -0.07(-0.43%) |
Jan 10, 2017 | 15.93 | 15.93 | 15.77 | 15.80 | 868,943 | -0.16(-0.98%) |
Jan 09, 2017 | 16.08 | 16.09 | 15.90 | 15.96 | 840,110 | -0.08(-0.49%) |
Jan 06, 2017 | 16.20 | 16.27 | 16.01 | 16.03 | 1,259,267 | -0.25(-1.51%) |
Jan 05, 2017 | 16.04 | 16.38 | 15.89 | 16.28 | 1,449,641 | +0.21(+1.33%) |
Jan 04, 2017 | 15.78 | 16.12 | 15.78 | 16.06 | 1,499,857 | +0.32(+2.02%) |
Jan 03, 2017 | 15.85 | 15.95 | 15.57 | 15.75 | 1,055,005 | -0.09(-0.56%) |
Dec 30, 2016 | 15.84 | 15.84 | 15.84 | 0 | +0.24(+1.51%) | |
Dec 29, 2016 | 15.35 | 15.65 | 15.31 | 15.60 | 1,147,642 | +0.27(+1.77%) |
Dec 28, 2016 | 15.41 | 15.41 | 15.17 | 15.33 | 1,206,907 | -0.05(-0.31%) |
Dec 27, 2016 | 15.38 | 15.44 | 15.31 | 15.38 | 1,500,562 | +0.02(+0.10%) |
Dec 23, 2016 | 15.36 | 15.36 | 15.36 | 0 | +0.12(+0.79%) | |
Dec 22, 2016 | 15.25 | 15.38 | 14.95 | 15.24 | 2,056,844 | -0.11(-0.71%) |
Dec 21, 2016 | 15.83 | 16.02 | 15.33 | 15.35 | 1,813,897 | -0.46(-2.91%) |
Dec 20, 2016 | 15.88 | 16.09 | 15.77 | 15.81 | 1,378,427 | -0.09(-0.56%) |
Dec 19, 2016 | 15.56 | 15.93 | 15.56 | 15.90 | 1,167,105 | +0.43(+2.80%) |
Dec 16, 2016 | 15.37 | 15.70 | 15.36 | 15.46 | 4,679,866 | +0.24(+1.58%) |
Dec 15, 2016 | 15.31 | 15.47 | 15.16 | 15.22 | 1,442,988 | -0.11(-0.72%) |
Dec 14, 2016 | 16.05 | 16.05 | 15.30 | 15.33 | 1,441,249 | -0.65(-4.08%) |
Dec 13, 2016 | 16.23 | 16.31 | 15.84 | 15.99 | 2,034,313 | -0.11(-0.71%) |
Dec 12, 2016 | 15.96 | 16.13 | 15.96 | 16.10 | 1,456,567 | +0.07(+0.42%) |
Dec 09, 2016 | 15.97 | 16.26 | 15.97 | 16.03 | 1,046,257 | +0.06(+0.36%) |
Dec 08, 2016 | 15.62 | 16.02 | 15.46 | 15.98 | 1,468,837 | +0.25(+1.56%) |
Dec 07, 2016 | 15.47 | 15.82 | 15.47 | 15.73 | 1,030,774 | +0.28(+1.83%) |
Dec 06, 2016 | 15.38 | 15.50 | 15.26 | 15.45 | 947,412 | +0.09(+0.58%) |
Dec 05, 2016 | 15.21 | 15.39 | 15.07 | 15.36 | 1,016,165 | +0.14(+0.93%) |
Dec 02, 2016 | 15.07 | 15.42 | 15.03 | 15.22 | 1,195,353 | +0.27(+1.78%) |
Dec 01, 2016 | 15.19 | 15.23 | 14.82 | 14.95 | 1,820,799 | -0.39(-2.55%) |
Nov 30, 2016 | 15.38 | 15.52 | 15.15 | 15.34 | 2,046,374 | -0.27(-1.74%) |
Nov 29, 2016 | 15.40 | 15.74 | 15.40 | 15.62 | 1,494,601 | +0.19(+1.22%) |
Nov 28, 2016 | 15.40 | 15.53 | 15.33 | 15.43 | 1,390,689 | +0.06(+0.41%) |
Nov 25, 2016 | 15.28 | 15.50 | 15.23 | 15.37 | 544,841 | +0.11(+0.75%) |
Nov 23, 2016 | 15.25 | 15.25 | 15.25 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 15.06 | 15.30 | 15.01 | 15.26 | 1,771,282 | +0.28(+1.85%) |
Nov 21, 2016 | 14.95 | 15.09 | 14.91 | 14.98 | 1,251,867 | +0.08(+0.56%) |
Nov 18, 2016 | 14.87 | 14.98 | 14.83 | 14.90 | 1,401,147 | +0.04(+0.28%) |
Nov 17, 2016 | 15.05 | 15.16 | 14.80 | 14.86 | 1,226,087 | -0.19(-1.25%) |
Nov 16, 2016 | 14.86 | 15.08 | 14.77 | 15.05 | 2,029,216 | +0.19(+1.27%) |
Nov 15, 2016 | 14.99 | 15.29 | 14.72 | 14.86 | 1,809,146 | -0.04(-0.28%) |
Nov 14, 2016 | 14.74 | 14.92 | 14.37 | 14.90 | 3,202,273 | +0.45(+3.11%) |
Nov 11, 2016 | 14.37 | 14.69 | 14.37 | 14.45 | 2,773,872 | +0.12(+0.83%) |
Nov 10, 2016 | 14.85 | 14.85 | 13.77 | 14.33 | 4,200,400 | -0.58(-3.88%) |
Nov 09, 2016 | 15.21 | 15.34 | 14.77 | 14.91 | 2,753,305 | -0.85(-5.38%) |
Nov 08, 2016 | 15.70 | 15.80 | 15.62 | 15.76 | 1,394,634 | +0.05(+0.30%) |
Nov 07, 2016 | 15.70 | 15.82 | 15.58 | 15.71 | 2,237,043 | +0.19(+1.20%) |
Nov 04, 2016 | 15.38 | 15.62 | 15.27 | 15.53 | 1,443,503 | +0.17(+1.08%) |
Nov 03, 2016 | 15.64 | 15.64 | 15.28 | 15.36 | 1,275,615 | -0.30(-1.95%) |
Nov 02, 2016 | 15.95 | 16.00 | 15.66 | 15.67 | 1,938,297 | -0.27(-1.69%) |
Nov 01, 2016 | 16.36 | 16.40 | 15.92 | 15.93 | 1,029,311 | -0.54(-3.29%) |
Oct 31, 2016 | 16.29 | 16.52 | 16.15 | 16.48 | 1,020,412 | +0.29(+1.79%) |
Oct 28, 2016 | 16.31 | 16.43 | 16.14 | 16.19 | 819,600 | -0.11(-0.70%) |
Oct 27, 2016 | 16.76 | 16.76 | 16.20 | 16.30 | 879,814 | -0.53(-3.16%) |
Oct 26, 2016 | 16.96 | 16.96 | 16.58 | 16.83 | 763,856 | -0.26(-1.51%) |
Oct 25, 2016 | 17.09 | 17.14 | 16.96 | 17.09 | 855,935 | -0.01(-0.06%) |
Oct 24, 2016 | 17.28 | 17.71 | 16.89 | 17.10 | 815,691 | +0.24(+1.41%) |
Oct 21, 2016 | 16.72 | 16.92 | 16.71 | 16.86 | 633,619 | +0.04(+0.25%) |
Oct 20, 2016 | 16.78 | 16.91 | 16.70 | 16.82 | 501,492 | +0.06(+0.37%) |
Oct 19, 2016 | 16.72 | 16.88 | 16.72 | 16.76 | 563,068 | -0.01(-0.03%) |
Oct 18, 2016 | 16.86 | 16.91 | 16.71 | 16.77 | 881,399 | +0.04(+0.22%) |
Oct 17, 2016 | 16.72 | 16.92 | 16.70 | 16.73 | 612,802 | +0.01(+0.03%) |
Oct 14, 2016 | 16.73 | 16.93 | 16.52 | 16.72 | 1,130,112 | -0.08(-0.46%) |
Oct 13, 2016 | 16.62 | 16.87 | 16.56 | 16.80 | 1,227,504 | +0.15(+0.90%) |
Oct 12, 2016 | 16.53 | 16.69 | 16.50 | 16.65 | 576,402 | +0.16(+0.94%) |
Oct 11, 2016 | 16.63 | 16.72 | 16.44 | 16.50 | 717,689 | -0.19(-1.15%) |
Oct 10, 2016 | 16.56 | 16.82 | 16.52 | 16.69 | 1,083,240 | +0.13(+0.78%) |
Oct 07, 2016 | 16.68 | 16.87 | 16.52 | 16.56 | 1,554,961 | -0.02(-0.12%) |
Oct 06, 2016 | 16.57 | 16.70 | 16.36 | 16.58 | 2,490,715 | -0.08(-0.50%) |
Oct 05, 2016 | 17.08 | 17.13 | 16.62 | 16.66 | 3,124,169 | -0.34(-1.98%) |
Oct 04, 2016 | 17.35 | 17.36 | 16.90 | 17.00 | 2,028,956 | -0.37(-2.11%) |
Oct 03, 2016 | 17.52 | 17.55 | 17.27 | 17.37 | 1,920,144 | -0.23(-1.32%) |
Sep 30, 2016 | 17.88 | 17.97 | 17.55 | 17.60 | 2,033,607 | -0.21(-1.19%) |
Sep 29, 2016 | 17.87 | 17.92 | 17.66 | 17.81 | 1,053,370 | -0.18(-1.00%) |
Sep 28, 2016 | 17.87 | 18.00 | 17.80 | 17.99 | 1,253,854 | +0.19(+1.04%) |
Sep 27, 2016 | 18.27 | 18.30 | 17.79 | 17.80 | 1,292,560 | -0.41(-2.24%) |
Sep 26, 2016 | 18.08 | 18.26 | 18.07 | 18.21 | 1,040,688 | +0.08(+0.46%) |
Sep 23, 2016 | 17.97 | 18.24 | 17.79 | 18.13 | 1,264,389 | +0.08(+0.43%) |
Sep 22, 2016 | 17.88 | 18.06 | 17.87 | 18.05 | 1,250,018 | +0.35(+1.95%) |
Sep 21, 2016 | 17.42 | 17.77 | 17.23 | 17.71 | 1,657,352 | +0.29(+1.69%) |
Sep 20, 2016 | 17.57 | 17.57 | 17.40 | 17.41 | 942,607 | -0.02(-0.09%) |
Sep 19, 2016 | 17.31 | 17.44 | 17.31 | 17.43 | 982,788 | +0.13(+0.78%) |
Sep 16, 2016 | 17.19 | 17.30 | 17.01 | 17.29 | 3,675,360 | +0.11(+0.63%) |
Sep 15, 2016 | 17.10 | 17.20 | 17.00 | 17.18 | 1,683,760 | +0.11(+0.64%) |
Sep 14, 2016 | 17.13 | 17.25 | 17.04 | 17.08 | 1,059,923 | +0.04(+0.24%) |
Sep 13, 2016 | 17.47 | 17.48 | 16.94 | 17.03 | 1,380,613 | -0.53(-3.03%) |
Sep 12, 2016 | 17.29 | 17.62 | 17.25 | 17.57 | 1,287,499 | +0.19(+1.10%) |
Sep 09, 2016 | 18.08 | 18.11 | 17.34 | 17.38 | 2,207,381 | -1.00(-5.45%) |
Sep 08, 2016 | 18.49 | 18.49 | 18.32 | 18.38 | 1,021,968 | -0.23(-1.25%) |
Sep 07, 2016 | 18.55 | 18.62 | 18.47 | 18.61 | 1,601,924 | +0.09(+0.47%) |
Sep 06, 2016 | 18.34 | 18.55 | 18.25 | 18.52 | 2,046,584 | +0.22(+1.19%) |
Sep 02, 2016 | 18.11 | 18.31 | 18.31 | 18.31 | 973,747 | +0.23(+1.29%) |
Sep 01, 2016 | 18.08 | 18.18 | 17.95 | 18.07 | 1,028,874 | -0.04(-0.23%) |
Aug 31, 2016 | 18.13 | 18.20 | 17.91 | 18.11 | 2,209,789 | -0.07(-0.40%) |
Aug 30, 2016 | 18.30 | 18.30 | 18.00 | 18.19 | 828,432 | -0.06(-0.34%) |
Aug 29, 2016 | 18.11 | 18.32 | 18.07 | 18.25 | 859,367 | +0.19(+1.03%) |
Aug 26, 2016 | 18.38 | 18.50 | 17.94 | 18.06 | 1,057,752 | -0.30(-1.66%) |
Aug 25, 2016 | 18.25 | 18.41 | 18.23 | 18.37 | 782,321 | +0.10(+0.57%) |
Aug 24, 2016 | 18.34 | 18.38 | 18.10 | 18.26 | 955,290 | -0.07(-0.37%) |
Aug 23, 2016 | 18.31 | 18.38 | 18.21 | 18.33 | 895,675 | +0.12(+0.68%) |
Aug 22, 2016 | 18.10 | 18.24 | 18.07 | 18.21 | 814,212 | +0.16(+0.89%) |
Aug 19, 2016 | 18.13 | 18.24 | 17.91 | 18.05 | 1,154,013 | -0.09(-0.48%) |
Aug 18, 2016 | 18.24 | 18.31 | 18.06 | 18.13 | 1,068,033 | -0.09(-0.48%) |
Aug 17, 2016 | 18.06 | 18.23 | 17.92 | 18.22 | 988,393 | +0.24(+1.35%) |
Aug 16, 2016 | 18.12 | 18.15 | 17.91 | 17.98 | 765,279 | -0.22(-1.22%) |
Aug 15, 2016 | 18.39 | 18.46 | 18.18 | 18.20 | 921,796 | -0.15(-0.84%) |
Aug 12, 2016 | 18.23 | 18.64 | 18.23 | 18.36 | 1,184,603 | +0.20(+1.10%) |
Aug 11, 2016 | 18.45 | 18.45 | 18.05 | 18.16 | 1,015,092 | -0.26(-1.39%) |
Aug 10, 2016 | 18.44 | 18.45 | 18.30 | 18.41 | 1,326,240 | +0.05(+0.28%) |
Aug 09, 2016 | 18.15 | 18.37 | 17.99 | 18.36 | 1,104,183 | +0.22(+1.19%) |
Aug 08, 2016 | 18.13 | 18.29 | 18.00 | 18.15 | 829,562 | +0.02(+0.08%) |
Aug 05, 2016 | 18.31 | 18.31 | 18.09 | 18.13 | 1,202,640 | -0.16(-0.90%) |
Aug 04, 2016 | 18.49 | 18.75 | 17.97 | 18.30 | 1,922,284 | +0.31(+1.74%) |
Aug 03, 2016 | 18.21 | 18.22 | 17.96 | 17.98 | 1,568,406 | -0.27(-1.46%) |
Aug 02, 2016 | 18.57 | 18.67 | 18.23 | 18.25 | 1,204,537 | -0.45(-2.41%) |