Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.67 | 31.48 | 33.66 | 462,400 | +1.99(+6.28%) | |
Jul 28, 2017 | 28.35 | 32.88 | 27.80 | 31.67 | 921,363 | +5.17(+19.51%) |
Jul 27, 2017 | 27.35 | 27.48 | 26.03 | 26.50 | 141,361 | -0.47(-1.73%) |
Jul 26, 2017 | 26.68 | 27.23 | 26.64 | 26.97 | 112,300 | +0.30(+1.12%) |
Jul 25, 2017 | 26.53 | 26.93 | 26.49 | 26.67 | 220,766 | +0.09(+0.35%) |
Jul 24, 2017 | 26.25 | 26.68 | 26.25 | 26.57 | 137,309 | +0.16(+0.60%) |
Jul 21, 2017 | 27.43 | 27.43 | 26.38 | 26.42 | 99,710 | -0.83(-3.05%) |
Jul 20, 2017 | 27.17 | 27.48 | 26.74 | 27.25 | 136,253 | +0.20(+0.72%) |
Jul 19, 2017 | 27.27 | 27.48 | 27.02 | 27.05 | 128,488 | -0.14(-0.51%) |
Jul 18, 2017 | 27.59 | 27.90 | 27.12 | 27.19 | 170,652 | -0.41(-1.49%) |
Jul 17, 2017 | 27.28 | 28.10 | 27.20 | 27.60 | 166,962 | +0.41(+1.51%) |
Jul 14, 2017 | 27.13 | 27.53 | 26.98 | 27.19 | 192,017 | +0.08(+0.31%) |
Jul 13, 2017 | 28.01 | 28.13 | 26.88 | 27.11 | 250,056 | -0.76(-2.71%) |
Jul 12, 2017 | 27.40 | 27.99 | 27.30 | 27.86 | 150,504 | +0.59(+2.16%) |
Jul 11, 2017 | 26.06 | 27.90 | 26.03 | 27.27 | 391,570 | +1.20(+4.62%) |
Jul 10, 2017 | 25.57 | 27.43 | 24.61 | 26.07 | 674,684 | -3.78(-12.66%) |
Jul 07, 2017 | 29.29 | 30.25 | 29.21 | 29.85 | 132,604 | +0.56(+1.91%) |
Jul 06, 2017 | 28.70 | 29.30 | 28.38 | 29.29 | 124,825 | +0.39(+1.36%) |
Jul 05, 2017 | 28.48 | 28.96 | 28.18 | 28.90 | 104,682 | +0.55(+1.94%) |
Jul 03, 2017 | 29.53 | 29.86 | 28.32 | 28.35 | 73,634 | -0.78(-2.69%) |
Jun 30, 2017 | 28.93 | 29.44 | 28.84 | 29.13 | 111,602 | +0.18(+0.61%) |
Jun 29, 2017 | 29.12 | 29.46 | 28.68 | 28.95 | 160,368 | -0.05(-0.16%) |
Jun 28, 2017 | 28.21 | 29.12 | 27.64 | 29.00 | 123,773 | +1.07(+3.84%) |
Jun 27, 2017 | 28.39 | 28.71 | 27.73 | 27.93 | 159,490 | -0.55(-1.93%) |
Jun 26, 2017 | 28.28 | 28.78 | 28.13 | 28.48 | 154,196 | +0.31(+1.09%) |
Jun 23, 2017 | 28.21 | 28.17 | 339,656 | +0.74(+2.69%) | ||
Jun 22, 2017 | 27.06 | 27.62 | 27.03 | 27.43 | 123,263 | +0.47(+1.73%) |
Jun 21, 2017 | 26.69 | 27.53 | 26.69 | 26.97 | 131,039 | +0.33(+1.23%) |
Jun 20, 2017 | 26.15 | 27.08 | 26.13 | 26.64 | 295,696 | +0.54(+2.07%) |
Jun 19, 2017 | 25.49 | 26.20 | 25.49 | 26.10 | 97,342 | +0.67(+2.64%) |
Jun 16, 2017 | 25.49 | 25.94 | 24.98 | 25.43 | 216,738 | -0.26(-1.02%) |
Jun 15, 2017 | 25.25 | 25.94 | 24.93 | 25.69 | 232,430 | +0.35(+1.40%) |
Jun 14, 2017 | 25.51 | 26.39 | 23.37 | 25.33 | 171,002 | -0.70(-2.69%) |
Jun 13, 2017 | 27.62 | 28.97 | 25.95 | 26.03 | 377,973 | -1.50(-5.46%) |
Jun 12, 2017 | 28.45 | 29.00 | 27.13 | 27.54 | 224,071 | -1.32(-4.59%) |
Jun 09, 2017 | 29.56 | 29.81 | 28.49 | 28.86 | 92,627 | -0.68(-2.31%) |
Jun 08, 2017 | 28.95 | 29.77 | 28.70 | 29.54 | 52,071 | +0.59(+2.03%) |
Jun 07, 2017 | 29.03 | 29.21 | 28.76 | 28.95 | 62,694 | -0.18(-0.61%) |
Jun 06, 2017 | 28.98 | 29.50 | 28.47 | 29.13 | 91,968 | -0.07(-0.26%) |
Jun 05, 2017 | 29.72 | 29.83 | 28.79 | 29.21 | 57,678 | -0.49(-1.66%) |
Jun 02, 2017 | 29.51 | 30.00 | 29.24 | 29.70 | 86,812 | +0.35(+1.18%) |
Jun 01, 2017 | 28.57 | 29.75 | 28.43 | 29.35 | 140,796 | +0.84(+2.94%) |
May 31, 2017 | 28.54 | 28.54 | 27.92 | 28.52 | 226,329 | +0.14(+0.49%) |
May 30, 2017 | 28.24 | 28.46 | 27.93 | 28.38 | 66,409 | +0.19(+0.66%) |
May 26, 2017 | 28.32 | 28.62 | 27.93 | 28.19 | 51,900 | -0.22(-0.79%) |
May 25, 2017 | 28.71 | 29.12 | 28.14 | 28.41 | 100,746 | -0.24(-0.85%) |
May 24, 2017 | 27.70 | 28.92 | 27.54 | 28.66 | 165,660 | +0.91(+3.26%) |
May 23, 2017 | 27.49 | 27.94 | 27.00 | 27.75 | 159,842 | +0.24(+0.88%) |
May 22, 2017 | 27.97 | 28.06 | 27.18 | 27.51 | 118,201 | -0.38(-1.36%) |
May 19, 2017 | 27.73 | 28.60 | 27.31 | 27.89 | 138,359 | +0.17(+0.60%) |
May 18, 2017 | 27.54 | 27.83 | 27.24 | 27.72 | 137,480 | +0.07(+0.24%) |
May 17, 2017 | 28.63 | 28.63 | 27.60 | 27.65 | 142,006 | -1.05(-3.67%) |
May 16, 2017 | 28.85 | 29.02 | 28.44 | 28.70 | 118,541 | -0.04(-0.13%) |
May 15, 2017 | 28.80 | 29.19 | 28.57 | 28.74 | 53,234 | -0.05(-0.16%) |
May 12, 2017 | 28.93 | 29.16 | 28.28 | 28.79 | 109,813 | +0.09(+0.32%) |
May 11, 2017 | 28.93 | 28.97 | 27.78 | 28.70 | 188,334 | -0.44(-1.50%) |
May 10, 2017 | 28.58 | 29.60 | 28.58 | 29.13 | 133,647 | +0.48(+1.69%) |
May 09, 2017 | 28.42 | 29.81 | 28.22 | 28.65 | 214,276 | +0.37(+1.32%) |
May 08, 2017 | 29.73 | 29.76 | 28.08 | 28.28 | 228,527 | -1.54(-5.15%) |
May 05, 2017 | 29.44 | 30.21 | 28.73 | 29.81 | 233,489 | +0.35(+1.20%) |
May 04, 2017 | 28.50 | 29.54 | 28.31 | 29.46 | 175,759 | +1.13(+3.98%) |
May 03, 2017 | 30.26 | 30.56 | 28.25 | 28.33 | 447,424 | -2.00(-6.60%) |
May 02, 2017 | 30.62 | 30.94 | 30.15 | 30.33 | 3,178,422 | +2.04(+7.21%) |
May 01, 2017 | 27.91 | 28.52 | 27.65 | 28.30 | 165,280 | +0.59(+2.12%) |
Apr 28, 2017 | 29.69 | 29.71 | 27.52 | 27.71 | 204,712 | -1.97(-6.62%) |
Apr 27, 2017 | 24.75 | 29.78 | 24.73 | 29.67 | 614,453 | +5.10(+20.77%) |
Apr 26, 2017 | 23.95 | 24.72 | 23.95 | 24.57 | 84,849 | +0.70(+2.93%) |
Apr 25, 2017 | 23.90 | 24.66 | 23.79 | 23.87 | 136,554 | +0.16(+0.67%) |
Apr 24, 2017 | 23.65 | 23.89 | 23.61 | 23.71 | 81,854 | +0.30(+1.27%) |
Apr 21, 2017 | 23.61 | 23.61 | 23.33 | 23.41 | 99,893 | -0.21(-0.91%) |
Apr 20, 2017 | 23.35 | 23.74 | 23.24 | 23.63 | 101,770 | +0.27(+1.16%) |
Apr 19, 2017 | 23.43 | 23.62 | 23.24 | 23.36 | 151,085 | -0.07(-0.32%) |
Apr 18, 2017 | 23.38 | 23.53 | 23.18 | 23.43 | 53,134 | -0.03(-0.12%) |
Apr 17, 2017 | 23.40 | 23.63 | 23.26 | 23.46 | 47,929 | +0.13(+0.56%) |
Apr 13, 2017 | 23.19 | 23.48 | 23.10 | 23.33 | 68,277 | +0.04(+0.16%) |
Apr 12, 2017 | 23.35 | 23.41 | 22.88 | 23.29 | 76,710 | -0.07(-0.28%) |
Apr 11, 2017 | 23.09 | 23.55 | 23.09 | 23.36 | 113,494 | +0.19(+0.80%) |
Apr 10, 2017 | 23.16 | 23.38 | 22.87 | 23.17 | 177,734 | -0.03(-0.12%) |
Apr 07, 2017 | 22.72 | 23.20 | 22.59 | 23.20 | 102,849 | +0.41(+1.80%) |
Apr 06, 2017 | 22.46 | 22.80 | 22.23 | 22.79 | 85,600 | +0.29(+1.28%) |
Apr 05, 2017 | 22.99 | 23.19 | 22.40 | 22.50 | 102,070 | -0.35(-1.55%) |
Apr 04, 2017 | 23.09 | 23.26 | 22.78 | 22.86 | 84,689 | -0.30(-1.29%) |
Apr 03, 2017 | 22.95 | 23.19 | 22.70 | 23.15 | 109,791 | +0.21(+0.93%) |
Mar 31, 2017 | 22.66 | 23.28 | 22.53 | 22.94 | 100,887 | +0.34(+1.53%) |
Mar 30, 2017 | 22.30 | 22.71 | 22.30 | 22.59 | 81,063 | +0.28(+1.25%) |
Mar 29, 2017 | 22.17 | 22.50 | 21.92 | 22.32 | 139,301 | -0.03(-0.13%) |
Mar 28, 2017 | 22.20 | 22.42 | 21.82 | 22.34 | 200,749 | +0.05(+0.21%) |
Mar 27, 2017 | 22.03 | 22.48 | 22.03 | 22.30 | 108,308 | -0.01(-0.04%) |
Mar 24, 2017 | 22.41 | 22.61 | 21.38 | 22.31 | 71,698 | -0.15(-0.66%) |
Mar 23, 2017 | 22.35 | 22.51 | 22.28 | 22.46 | 70,143 | +0.09(+0.42%) |
Mar 22, 2017 | 22.31 | 22.52 | 22.12 | 22.36 | 98,166 | +0.05(+0.21%) |
Mar 21, 2017 | 22.85 | 23.13 | 22.18 | 22.32 | 154,164 | -0.04(-0.17%) |
Mar 20, 2017 | 22.46 | 22.47 | 22.12 | 22.35 | 70,794 | -0.13(-0.60%) |
Mar 17, 2017 | 21.97 | 22.71 | 21.88 | 22.49 | 137,337 | +0.44(+1.98%) |
Mar 16, 2017 | 22.53 | 22.59 | 21.95 | 22.05 | 100,544 | -0.33(-1.45%) |
Mar 15, 2017 | 21.37 | 22.95 | 21.37 | 22.38 | 393,808 | +1.13(+5.34%) |
Mar 14, 2017 | 20.59 | 21.31 | 20.59 | 21.24 | 232,668 | +0.49(+2.37%) |
Mar 13, 2017 | 20.91 | 21.08 | 20.69 | 20.75 | 248,439 | -0.19(-0.89%) |
Mar 10, 2017 | 20.90 | 21.24 | 20.63 | 20.94 | 91,745 | +0.24(+1.17%) |
Mar 09, 2017 | 20.63 | 20.92 | 20.63 | 20.69 | 44,575 | +0.07(+0.36%) |
Mar 08, 2017 | 20.58 | 20.81 | 20.50 | 20.62 | 104,178 | +0.05(+0.23%) |
Mar 07, 2017 | 20.76 | 20.94 | 20.45 | 20.57 | 123,885 | -0.34(-1.64%) |
Mar 06, 2017 | 20.62 | 21.04 | 20.45 | 20.92 | 91,911 | +0.23(+1.12%) |
Mar 03, 2017 | 20.56 | 20.72 | 20.32 | 20.69 | 103,487 | +0.13(+0.63%) |
Mar 02, 2017 | 20.83 | 20.86 | 20.52 | 20.56 | 134,752 | -0.29(-1.38%) |
Mar 01, 2017 | 20.65 | 21.36 | 20.65 | 20.84 | 136,027 | +0.27(+1.31%) |
Feb 28, 2017 | 20.76 | 21.04 | 20.52 | 20.57 | 196,494 | -0.17(-0.81%) |
Feb 27, 2017 | 20.60 | 21.36 | 20.58 | 20.74 | 181,682 | +0.14(+0.68%) |
Feb 24, 2017 | 20.21 | 20.91 | 20.00 | 20.60 | 269,873 | +0.25(+1.23%) |
Feb 23, 2017 | 20.36 | 20.81 | 19.85 | 20.35 | 279,077 | -0.24(-1.17%) |
Feb 22, 2017 | 19.64 | 21.01 | 18.42 | 20.59 | 896,544 | -2.26(-9.88%) |
Feb 21, 2017 | 22.13 | 23.02 | 22.09 | 22.85 | 178,981 | +0.73(+3.32%) |
Feb 17, 2017 | 22.12 | 22.12 | 22.12 | 0 | +0.57(+2.63%) | |
Feb 16, 2017 | 21.90 | 21.90 | 21.44 | 21.55 | 52,639 | -0.32(-1.44%) |
Feb 15, 2017 | 21.89 | 22.09 | 21.73 | 21.87 | 51,416 | -0.14(-0.63%) |
Feb 14, 2017 | 21.93 | 22.24 | 21.84 | 22.00 | 60,542 | +0.07(+0.34%) |
Feb 13, 2017 | 21.78 | 22.12 | 21.70 | 21.93 | 101,417 | +0.23(+1.07%) |
Feb 10, 2017 | 21.68 | 21.91 | 21.40 | 21.70 | 62,958 | +0.21(+1.00%) |
Feb 09, 2017 | 21.08 | 21.60 | 21.08 | 21.48 | 65,591 | +0.31(+1.45%) |
Feb 08, 2017 | 21.04 | 21.27 | 20.88 | 21.18 | 61,596 | +0.06(+0.26%) |
Feb 07, 2017 | 20.78 | 21.28 | 20.78 | 21.12 | 86,100 | +0.22(+1.07%) |
Feb 06, 2017 | 21.28 | 21.28 | 20.50 | 20.90 | 154,652 | -0.49(-2.30%) |
Feb 03, 2017 | 21.11 | 21.41 | 20.86 | 21.39 | 55,213 | +0.37(+1.77%) |
Feb 02, 2017 | 21.14 | 21.37 | 20.69 | 21.02 | 112,566 | -0.23(-1.09%) |
Feb 01, 2017 | 21.21 | 21.52 | 21.09 | 21.25 | 78,977 | +0.15(+0.70%) |
Jan 31, 2017 | 20.93 | 21.36 | 20.92 | 21.10 | 110,247 | +0.02(+0.09%) |
Jan 30, 2017 | 21.68 | 21.68 | 21.00 | 21.08 | 62,704 | -0.68(-3.12%) |
Jan 27, 2017 | 21.44 | 21.98 | 21.44 | 21.76 | 84,518 | +0.26(+1.21%) |
Jan 26, 2017 | 21.63 | 21.78 | 21.40 | 21.50 | 73,286 | -0.27(-1.24%) |
Jan 25, 2017 | 21.81 | 22.19 | 21.67 | 21.77 | 113,196 | +0.10(+0.47%) |
Jan 24, 2017 | 21.63 | 21.74 | 21.11 | 21.67 | 84,322 | +0.06(+0.26%) |
Jan 23, 2017 | 21.69 | 21.89 | 21.41 | 21.61 | 63,195 | -0.07(-0.34%) |
Jan 20, 2017 | 21.36 | 21.88 | 21.24 | 21.69 | 110,235 | +0.24(+1.13%) |
Jan 19, 2017 | 22.03 | 22.03 | 21.29 | 21.45 | 110,021 | -0.59(-2.66%) |
Jan 18, 2017 | 22.08 | 22.45 | 21.84 | 22.03 | 82,280 | -0.13(-0.59%) |
Jan 17, 2017 | 22.36 | 22.45 | 22.10 | 22.16 | 132,816 | -0.79(-3.44%) |
Jan 13, 2017 | 22.95 | 22.95 | 22.95 | 0 | -0.02(-0.08%) | |
Jan 12, 2017 | 23.18 | 23.18 | 21.92 | 22.97 | 235,722 | -0.51(-2.18%) |
Jan 11, 2017 | 24.90 | 25.12 | 23.07 | 23.48 | 260,856 | -1.23(-4.96%) |
Jan 10, 2017 | 23.54 | 25.00 | 23.54 | 24.71 | 232,079 | +1.23(+5.22%) |
Jan 09, 2017 | 23.47 | 23.71 | 23.28 | 23.48 | 81,853 | +0.11(+0.48%) |
Jan 06, 2017 | 23.23 | 23.67 | 23.08 | 23.37 | 88,936 | +0.06(+0.24%) |
Jan 05, 2017 | 23.32 | 23.63 | 22.92 | 23.32 | 118,853 | -0.10(-0.44%) |
Jan 04, 2017 | 23.51 | 23.70 | 23.25 | 23.42 | 107,081 | -0.03(-0.12%) |
Jan 03, 2017 | 23.80 | 23.80 | 22.96 | 23.45 | 161,741 | -0.10(-0.43%) |
Dec 30, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.11(-0.47%) | |
Dec 29, 2016 | 23.50 | 23.71 | 23.26 | 23.66 | 143,275 | +0.32(+1.35%) |
Dec 28, 2016 | 22.59 | 23.51 | 22.53 | 23.34 | 161,389 | +0.78(+3.46%) |
Dec 27, 2016 | 22.53 | 22.87 | 22.51 | 22.56 | 54,709 | -0.02(-0.08%) |
Dec 23, 2016 | 22.58 | 22.58 | 22.58 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 21.65 | 23.41 | 21.65 | 22.57 | 203,862 | +0.95(+4.38%) |
Dec 21, 2016 | 22.11 | 22.11 | 21.47 | 21.62 | 72,911 | -0.43(-1.94%) |
Dec 20, 2016 | 21.78 | 22.23 | 21.16 | 22.05 | 194,949 | +0.55(+2.55%) |
Dec 19, 2016 | 21.29 | 21.90 | 21.19 | 21.50 | 168,726 | +0.14(+0.65%) |
Dec 16, 2016 | 21.82 | 21.93 | 21.23 | 21.36 | 161,554 | -0.48(-2.21%) |
Dec 15, 2016 | 21.92 | 22.35 | 21.74 | 21.85 | 129,862 | -0.09(-0.40%) |
Dec 14, 2016 | 21.61 | 22.16 | 21.45 | 21.93 | 140,665 | +0.19(+0.88%) |
Dec 13, 2016 | 22.40 | 22.47 | 21.71 | 21.74 | 101,010 | -0.43(-1.93%) |
Dec 12, 2016 | 22.69 | 22.69 | 21.96 | 22.17 | 130,684 | -0.53(-2.33%) |
Dec 09, 2016 | 22.08 | 23.06 | 21.39 | 22.70 | 290,181 | +0.54(+2.43%) |
Dec 08, 2016 | 21.51 | 22.18 | 21.38 | 22.16 | 133,374 | +0.57(+2.62%) |
Dec 07, 2016 | 21.30 | 21.70 | 21.01 | 21.60 | 87,369 | +0.05(+0.22%) |
Dec 06, 2016 | 21.72 | 22.27 | 21.21 | 21.55 | 72,574 | -0.03(-0.13%) |
Dec 05, 2016 | 20.95 | 21.64 | 20.90 | 21.58 | 137,233 | +0.74(+3.57%) |
Dec 02, 2016 | 20.54 | 21.09 | 20.50 | 20.83 | 126,046 | +0.09(+0.45%) |
Dec 01, 2016 | 21.06 | 21.27 | 20.28 | 20.74 | 222,494 | -0.33(-1.54%) |
Nov 30, 2016 | 21.58 | 22.00 | 20.98 | 21.07 | 143,535 | -0.51(-2.37%) |
Nov 29, 2016 | 21.92 | 22.08 | 21.51 | 21.58 | 105,325 | -0.24(-1.11%) |
Nov 28, 2016 | 22.30 | 22.64 | 21.74 | 21.82 | 97,744 | -0.57(-2.53%) |
Nov 25, 2016 | 22.53 | 22.71 | 22.04 | 22.39 | 82,291 | -0.14(-0.62%) |
Nov 23, 2016 | 22.53 | 22.53 | 22.53 | 0 | +0.32(+1.42%) | |
Nov 22, 2016 | 22.69 | 23.11 | 21.47 | 22.21 | 143,556 | -0.48(-2.13%) |
Nov 21, 2016 | 23.02 | 23.02 | 21.90 | 22.69 | 180,318 | -0.23(-1.01%) |
Nov 18, 2016 | 23.02 | 23.13 | 22.46 | 22.92 | 170,968 | +0.06(+0.24%) |
Nov 17, 2016 | 22.39 | 23.22 | 22.08 | 22.87 | 228,375 | +0.68(+3.08%) |
Nov 16, 2016 | 21.44 | 22.29 | 21.44 | 22.19 | 182,052 | +0.85(+4.00%) |
Nov 15, 2016 | 21.04 | 21.44 | 20.23 | 21.33 | 243,983 | -0.08(-0.39%) |
Nov 14, 2016 | 22.08 | 22.57 | 21.27 | 21.42 | 165,587 | -0.67(-3.02%) |
Nov 11, 2016 | 21.84 | 22.59 | 21.32 | 22.08 | 251,124 | +0.47(+2.19%) |
Nov 10, 2016 | 22.17 | 22.39 | 21.64 | 21.61 | 356,700 | -0.12(-0.55%) |
Nov 09, 2016 | 19.73 | 21.88 | 19.04 | 21.73 | 440,394 | +1.54(+7.63%) |
Nov 08, 2016 | 20.16 | 20.27 | 19.79 | 20.19 | 156,186 | -0.11(-0.55%) |
Nov 07, 2016 | 19.88 | 20.37 | 19.51 | 20.30 | 210,177 | +1.18(+6.16%) |
Nov 04, 2016 | 19.27 | 19.71 | 19.09 | 19.13 | 133,978 | +0.06(+0.29%) |
Nov 03, 2016 | 19.01 | 19.30 | 18.91 | 19.07 | 108,516 | +0.06(+0.34%) |
Nov 02, 2016 | 19.26 | 19.28 | 18.57 | 19.00 | 132,369 | -0.13(-0.68%) |
Nov 01, 2016 | 19.69 | 19.69 | 18.99 | 19.13 | 133,071 | -0.29(-1.48%) |
Oct 31, 2016 | 20.32 | 20.32 | 19.30 | 19.42 | 162,946 | -0.59(-2.97%) |
Oct 28, 2016 | 19.59 | 20.71 | 19.31 | 20.02 | 264,473 | +0.44(+2.23%) |
Oct 27, 2016 | 18.83 | 20.19 | 18.27 | 19.58 | 443,586 | +2.00(+11.40%) |
Oct 26, 2016 | 17.73 | 17.73 | 17.21 | 17.58 | 160,064 | -0.32(-1.76%) |
Oct 25, 2016 | 18.43 | 18.43 | 17.82 | 17.89 | 125,331 | -0.60(-3.26%) |
Oct 24, 2016 | 18.61 | 18.78 | 18.33 | 18.49 | 96,662 | +0.06(+0.35%) |
Oct 21, 2016 | 18.19 | 18.75 | 17.78 | 18.43 | 229,703 | +0.29(+1.58%) |
Oct 20, 2016 | 18.09 | 18.34 | 18.01 | 18.14 | 69,139 | +0.04(+0.20%) |
Oct 19, 2016 | 18.18 | 18.18 | 17.90 | 18.10 | 97,443 | -0.09(-0.51%) |
Oct 18, 2016 | 18.04 | 18.36 | 18.04 | 18.20 | 106,163 | +0.38(+2.13%) |
Oct 17, 2016 | 18.06 | 18.17 | 17.79 | 17.82 | 70,516 | -0.17(-0.93%) |
Oct 14, 2016 | 18.34 | 18.44 | 17.95 | 17.98 | 85,552 | -0.18(-0.97%) |
Oct 13, 2016 | 18.41 | 18.41 | 18.06 | 18.16 | 75,125 | -0.24(-1.31%) |
Oct 12, 2016 | 18.05 | 18.65 | 17.80 | 18.40 | 125,194 | +0.36(+2.00%) |
Oct 11, 2016 | 19.00 | 19.00 | 17.96 | 18.04 | 113,260 | -0.83(-4.42%) |
Oct 10, 2016 | 18.61 | 19.00 | 18.54 | 18.87 | 169,986 | +0.42(+2.26%) |
Oct 07, 2016 | 18.49 | 18.68 | 18.16 | 18.46 | 126,182 | +0.04(+0.20%) |
Oct 06, 2016 | 18.36 | 18.52 | 18.10 | 18.42 | 128,253 | +0.00(+0.00%) |
Oct 05, 2016 | 18.46 | 18.73 | 18.36 | 18.42 | 120,103 | +0.02(+0.10%) |
Oct 04, 2016 | 18.37 | 18.51 | 18.26 | 18.40 | 88,070 | -0.02(-0.10%) |
Oct 03, 2016 | 18.24 | 18.45 | 17.91 | 18.42 | 111,696 | +0.02(+0.10%) |
Sep 30, 2016 | 18.20 | 18.44 | 18.03 | 18.40 | 187,386 | +0.19(+1.07%) |
Sep 29, 2016 | 18.55 | 18.57 | 17.93 | 18.21 | 156,828 | -0.41(-2.19%) |
Sep 28, 2016 | 18.88 | 18.98 | 18.46 | 18.61 | 124,917 | -0.27(-1.42%) |
Sep 27, 2016 | 18.79 | 19.01 | 18.59 | 18.88 | 114,051 | -0.01(-0.05%) |
Sep 26, 2016 | 18.72 | 19.25 | 18.31 | 18.89 | 203,129 | +0.17(+0.89%) |
Sep 23, 2016 | 18.97 | 19.08 | 18.59 | 18.73 | 203,345 | -0.36(-1.90%) |
Sep 22, 2016 | 20.16 | 20.31 | 18.93 | 19.09 | 374,615 | -0.96(-4.81%) |
Sep 21, 2016 | 20.37 | 20.45 | 19.94 | 20.05 | 185,445 | -0.15(-0.73%) |
Sep 20, 2016 | 20.41 | 20.87 | 20.02 | 20.20 | 252,475 | +0.06(+0.28%) |
Sep 19, 2016 | 19.64 | 20.64 | 19.64 | 20.15 | 234,064 | +0.58(+2.99%) |
Sep 16, 2016 | 19.45 | 19.60 | 19.18 | 19.56 | 182,460 | +0.14(+0.72%) |
Sep 15, 2016 | 18.78 | 19.66 | 18.78 | 19.42 | 114,231 | +0.58(+3.05%) |
Sep 14, 2016 | 18.90 | 19.37 | 18.72 | 18.85 | 147,703 | -0.06(-0.34%) |
Sep 13, 2016 | 19.61 | 19.66 | 18.90 | 18.91 | 106,371 | -0.68(-3.46%) |
Sep 12, 2016 | 18.92 | 19.64 | 18.83 | 19.59 | 188,770 | +0.76(+4.04%) |
Sep 09, 2016 | 18.96 | 19.08 | 18.78 | 18.83 | 202,871 | -0.34(-1.79%) |
Sep 08, 2016 | 19.41 | 19.41 | 18.86 | 19.17 | 175,026 | -0.21(-1.10%) |
Sep 07, 2016 | 19.29 | 19.42 | 18.72 | 19.38 | 322,441 | +0.09(+0.48%) |
Sep 06, 2016 | 17.21 | 19.59 | 17.21 | 19.29 | 776,947 | +2.27(+13.35%) |
Sep 02, 2016 | 16.42 | 17.02 | 17.02 | 17.02 | 145,875 | +0.55(+3.32%) |
Sep 01, 2016 | 16.99 | 16.99 | 16.35 | 16.47 | 157,934 | -0.58(-3.37%) |
Aug 31, 2016 | 17.04 | 17.20 | 16.89 | 17.05 | 146,497 | -0.07(-0.43%) |
Aug 30, 2016 | 16.63 | 17.48 | 16.63 | 17.12 | 213,877 | +0.39(+2.33%) |
Aug 29, 2016 | 16.36 | 17.04 | 16.23 | 16.73 | 264,305 | +0.51(+3.14%) |
Aug 26, 2016 | 16.02 | 16.31 | 15.58 | 16.22 | 189,395 | +0.21(+1.33%) |
Aug 25, 2016 | 15.85 | 16.07 | 15.64 | 16.01 | 137,922 | +0.18(+1.11%) |
Aug 24, 2016 | 16.23 | 16.28 | 15.74 | 15.83 | 88,232 | -0.31(-1.90%) |
Aug 23, 2016 | 16.09 | 16.23 | 15.98 | 16.14 | 91,675 | +0.06(+0.35%) |
Aug 22, 2016 | 16.03 | 16.43 | 15.83 | 16.08 | 196,371 | +0.01(+0.06%) |
Aug 19, 2016 | 16.01 | 16.11 | 15.72 | 16.07 | 107,851 | -0.01(-0.06%) |
Aug 18, 2016 | 16.06 | 16.23 | 15.99 | 16.08 | 131,785 | +0.02(+0.14%) |
Aug 17, 2016 | 16.02 | 16.19 | 15.93 | 16.06 | 143,535 | +0.01(+0.06%) |
Aug 16, 2016 | 16.01 | 16.21 | 16.01 | 16.05 | 62,321 | -0.04(-0.23%) |
Aug 15, 2016 | 16.08 | 16.26 | 15.98 | 16.09 | 87,852 | +0.10(+0.64%) |
Aug 12, 2016 | 15.98 | 16.07 | 15.85 | 15.99 | 61,660 | -0.01(-0.06%) |
Aug 11, 2016 | 16.22 | 16.51 | 15.94 | 15.99 | 162,142 | -0.20(-1.26%) |
Aug 10, 2016 | 16.36 | 16.36 | 15.96 | 16.20 | 84,733 | -0.29(-1.74%) |
Aug 09, 2016 | 15.98 | 16.49 | 15.97 | 16.49 | 115,835 | +0.56(+3.48%) |
Aug 08, 2016 | 16.19 | 16.31 | 15.86 | 15.93 | 66,615 | -0.23(-1.43%) |
Aug 05, 2016 | 16.12 | 16.24 | 15.82 | 16.16 | 79,620 | +0.06(+0.40%) |
Aug 04, 2016 | 16.43 | 16.51 | 16.10 | 16.10 | 76,326 | -0.18(-1.08%) |
Aug 03, 2016 | 16.24 | 16.47 | 16.05 | 16.27 | 155,717 | +0.19(+1.15%) |
Aug 02, 2016 | 16.52 | 16.52 | 15.85 | 16.09 | 150,051 | -0.46(-2.80%) |