Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.72 | 23.91 | 23.59 | 23.82 | 205,010 | +0.20(+0.83%) |
Aug 30, 2017 | 23.77 | 23.89 | 23.62 | 23.62 | 217,697 | -0.20(-0.83%) |
Aug 29, 2017 | 23.37 | 23.91 | 23.23 | 23.82 | 141,371 | +0.39(+1.68%) |
Aug 28, 2017 | 23.62 | 23.77 | 23.32 | 23.42 | 151,770 | -0.10(-0.42%) |
Aug 25, 2017 | 23.57 | 23.72 | 23.35 | 23.52 | 185,797 | +0.00(+0.00%) |
Aug 24, 2017 | 23.72 | 23.72 | 23.42 | 23.52 | 86,815 | +0.00(+0.00%) |
Aug 23, 2017 | 23.42 | 23.67 | 23.42 | 23.52 | 130,057 | -0.05(-0.21%) |
Aug 22, 2017 | 23.67 | 23.77 | 23.47 | 23.57 | 149,442 | +0.00(+0.00%) |
Aug 21, 2017 | 23.37 | 23.69 | 23.27 | 23.57 | 124,494 | +0.05(+0.21%) |
Aug 18, 2017 | 22.88 | 23.57 | 22.88 | 23.52 | 181,365 | +0.39(+1.70%) |
Aug 17, 2017 | 23.37 | 23.57 | 23.08 | 23.13 | 122,179 | -0.34(-1.47%) |
Aug 16, 2017 | 23.32 | 23.67 | 23.32 | 23.47 | 116,467 | +0.15(+0.63%) |
Aug 15, 2017 | 23.42 | 23.67 | 23.25 | 23.32 | 182,783 | -0.10(-0.42%) |
Aug 14, 2017 | 23.67 | 23.82 | 23.32 | 23.42 | 124,286 | -0.10(-0.42%) |
Aug 11, 2017 | 23.52 | 23.67 | 23.27 | 23.52 | 229,085 | +0.00(+0.00%) |
Aug 10, 2017 | 23.77 | 23.86 | 23.42 | 23.52 | 341,280 | -0.30(-1.24%) |
Aug 09, 2017 | 24.55 | 24.55 | 23.69 | 23.82 | 286,434 | +0.25(+1.04%) |
Aug 08, 2017 | 23.47 | 23.82 | 23.42 | 23.57 | 199,975 | +0.00(+0.00%) |
Aug 07, 2017 | 23.62 | 23.82 | 23.32 | 23.57 | 250,234 | -0.05(-0.21%) |
Aug 04, 2017 | 23.67 | 23.86 | 23.52 | 23.62 | 197,767 | -0.05(-0.21%) |
Aug 03, 2017 | 23.82 | 23.91 | 23.62 | 23.67 | 183,000 | -0.20(-0.82%) |
Aug 02, 2017 | 24.21 | 24.21 | 23.53 | 23.86 | 217,469 | -0.39(-1.62%) |
Aug 01, 2017 | 24.01 | 24.60 | 23.86 | 24.26 | 345,932 | +0.30(+1.23%) |
Jul 31, 2017 | 23.86 | 24.16 | 23.77 | 23.96 | 359,928 | +0.39(+1.67%) |
Jul 28, 2017 | 23.62 | 24.01 | 23.37 | 23.57 | 232,676 | +0.00(+0.00%) |
Jul 27, 2017 | 23.52 | 24.01 | 22.49 | 23.57 | 381,356 | +1.77(+8.13%) |
Jul 26, 2017 | 21.80 | 21.95 | 21.65 | 21.80 | 233,352 | +0.00(+0.00%) |
Jul 25, 2017 | 21.85 | 22.12 | 21.65 | 21.80 | 208,361 | +0.05(+0.23%) |
Jul 24, 2017 | 21.70 | 21.95 | 21.55 | 21.75 | 321,883 | -0.05(-0.23%) |
Jul 21, 2017 | 22.04 | 22.04 | 21.77 | 21.80 | 293,691 | -0.15(-0.67%) |
Jul 20, 2017 | 21.99 | 22.14 | 21.77 | 21.95 | 128,826 | -0.05(-0.22%) |
Jul 19, 2017 | 21.95 | 22.12 | 21.31 | 21.99 | 137,152 | +0.00(+0.00%) |
Jul 18, 2017 | 21.95 | 22.04 | 21.67 | 21.99 | 206,132 | -0.05(-0.22%) |
Jul 17, 2017 | 21.65 | 22.14 | 21.40 | 22.04 | 262,273 | +0.34(+1.59%) |
Jul 14, 2017 | 21.50 | 21.80 | 21.50 | 21.70 | 105,392 | +0.15(+0.69%) |
Jul 13, 2017 | 21.99 | 21.99 | 21.50 | 21.55 | 176,794 | -0.44(-2.01%) |
Jul 12, 2017 | 21.50 | 21.99 | 21.50 | 21.99 | 575,061 | +0.64(+3.00%) |
Jul 11, 2017 | 20.91 | 21.45 | 19.78 | 21.36 | 338,443 | +0.44(+2.12%) |
Jul 10, 2017 | 20.72 | 21.06 | 20.42 | 20.91 | 161,924 | +0.10(+0.47%) |
Jul 07, 2017 | 20.52 | 20.86 | 20.27 | 20.81 | 132,324 | +0.34(+1.68%) |
Jul 06, 2017 | 20.03 | 20.57 | 20.03 | 20.47 | 238,926 | +0.25(+1.22%) |
Jul 05, 2017 | 20.52 | 20.52 | 20.01 | 20.22 | 251,875 | -0.30(-1.44%) |
Jul 03, 2017 | 20.62 | 21.21 | 20.22 | 20.52 | 123,729 | +0.00(+0.00%) |
Jun 30, 2017 | 20.32 | 20.62 | 20.22 | 20.52 | 159,689 | +0.30(+1.46%) |
Jun 29, 2017 | 20.37 | 20.57 | 19.93 | 20.22 | 164,214 | -0.10(-0.48%) |
Jun 28, 2017 | 20.42 | 20.57 | 20.13 | 20.32 | 153,330 | +0.05(+0.24%) |
Jun 27, 2017 | 20.32 | 20.57 | 20.22 | 20.27 | 154,354 | -0.10(-0.48%) |
Jun 26, 2017 | 20.42 | 20.67 | 20.08 | 20.37 | 141,195 | +0.00(+0.00%) |
Jun 23, 2017 | 20.03 | 20.37 | 19.73 | 20.37 | 261,961 | +0.39(+1.97%) |
Jun 22, 2017 | 20.03 | 20.22 | 19.73 | 19.98 | 218,827 | +0.00(+0.00%) |
Jun 21, 2017 | 20.76 | 20.91 | 19.93 | 19.98 | 200,067 | -0.69(-3.33%) |
Jun 20, 2017 | 21.06 | 21.06 | 20.67 | 20.67 | 125,274 | -0.39(-1.87%) |
Jun 19, 2017 | 21.26 | 21.31 | 20.96 | 21.06 | 96,260 | -0.05(-0.23%) |
Jun 16, 2017 | 21.11 | 21.26 | 20.81 | 21.11 | 282,826 | -0.20(-0.92%) |
Jun 15, 2017 | 21.26 | 21.45 | 21.16 | 21.31 | 113,398 | -0.15(-0.69%) |
Jun 14, 2017 | 22.09 | 22.09 | 21.33 | 21.45 | 169,847 | -0.59(-2.68%) |
Jun 13, 2017 | 22.04 | 22.29 | 21.77 | 22.04 | 85,987 | +0.10(+0.45%) |
Jun 12, 2017 | 21.90 | 22.39 | 21.85 | 21.95 | 115,340 | -0.05(-0.22%) |
Jun 09, 2017 | 21.75 | 21.99 | 21.55 | 21.99 | 181,246 | +0.34(+1.59%) |
Jun 08, 2017 | 21.21 | 21.85 | 21.21 | 21.65 | 186,649 | +0.39(+1.85%) |
Jun 07, 2017 | 21.26 | 21.31 | 20.81 | 21.26 | 166,959 | -0.05(-0.23%) |
Jun 06, 2017 | 21.16 | 21.40 | 21.01 | 21.31 | 129,221 | +0.00(+0.00%) |
Jun 05, 2017 | 22.09 | 22.09 | 21.16 | 21.31 | 159,240 | -0.79(-3.56%) |
Jun 02, 2017 | 22.04 | 22.49 | 22.02 | 22.09 | 189,433 | +0.15(+0.67%) |
Jun 01, 2017 | 21.55 | 21.99 | 21.45 | 21.95 | 130,860 | +0.49(+2.29%) |
May 31, 2017 | 21.70 | 21.70 | 21.01 | 21.45 | 126,523 | -0.15(-0.68%) |
May 30, 2017 | 21.45 | 21.70 | 21.11 | 21.60 | 122,663 | +0.15(+0.69%) |
May 26, 2017 | 21.36 | 21.50 | 21.16 | 21.45 | 100,266 | +0.05(+0.23%) |
May 25, 2017 | 21.80 | 21.95 | 21.40 | 21.40 | 94,736 | -0.30(-1.36%) |
May 24, 2017 | 21.60 | 21.85 | 21.50 | 21.70 | 93,236 | +0.10(+0.46%) |
May 23, 2017 | 21.65 | 21.72 | 21.38 | 21.60 | 115,704 | +0.10(+0.46%) |
May 22, 2017 | 21.50 | 21.90 | 21.36 | 21.50 | 75,518 | +0.00(+0.00%) |
May 19, 2017 | 21.45 | 21.68 | 21.31 | 21.50 | 105,811 | +0.05(+0.23%) |
May 18, 2017 | 21.31 | 21.60 | 21.06 | 21.45 | 227,969 | +0.15(+0.69%) |
May 17, 2017 | 21.80 | 21.99 | 21.16 | 21.31 | 209,576 | -0.84(-3.78%) |
May 16, 2017 | 22.24 | 22.54 | 21.90 | 22.14 | 157,460 | -0.10(-0.44%) |
May 15, 2017 | 22.19 | 22.44 | 22.04 | 22.24 | 141,327 | +0.10(+0.44%) |
May 12, 2017 | 22.49 | 22.63 | 22.14 | 22.14 | 84,158 | -0.44(-1.96%) |
May 11, 2017 | 22.49 | 22.63 | 22.24 | 22.59 | 97,371 | +0.00(+0.00%) |
May 10, 2017 | 22.54 | 22.86 | 22.39 | 22.59 | 296,503 | +0.00(+0.00%) |
May 09, 2017 | 22.63 | 22.88 | 22.46 | 22.59 | 167,517 | +0.00(+0.00%) |
May 08, 2017 | 22.59 | 22.76 | 22.41 | 22.59 | 459,661 | -0.10(-0.43%) |
May 05, 2017 | 22.54 | 22.78 | 22.44 | 22.68 | 250,433 | +0.25(+1.10%) |
May 04, 2017 | 22.54 | 22.73 | 22.24 | 22.44 | 65,344 | -0.05(-0.22%) |
May 03, 2017 | 22.44 | 22.73 | 22.39 | 22.49 | 152,720 | -0.10(-0.44%) |
May 02, 2017 | 22.68 | 22.88 | 22.46 | 22.59 | 189,017 | -0.05(-0.22%) |
May 01, 2017 | 22.73 | 22.93 | 22.46 | 22.63 | 151,133 | +0.05(+0.22%) |
Apr 28, 2017 | 22.88 | 23.08 | 22.44 | 22.59 | 291,825 | -0.39(-1.71%) |
Apr 27, 2017 | 21.50 | 23.18 | 20.52 | 22.98 | 678,456 | +1.53(+7.11%) |
Apr 26, 2017 | 21.06 | 21.55 | 21.06 | 21.45 | 497,816 | +0.25(+1.16%) |
Apr 25, 2017 | 21.16 | 21.65 | 21.07 | 21.21 | 166,058 | +0.25(+1.17%) |
Apr 24, 2017 | 20.76 | 21.16 | 20.42 | 20.96 | 664,968 | +0.39(+1.91%) |
Apr 21, 2017 | 20.57 | 20.72 | 20.37 | 20.57 | 306,484 | +0.00(+0.00%) |
Apr 20, 2017 | 20.42 | 20.72 | 20.32 | 20.57 | 350,310 | +0.25(+1.21%) |
Apr 19, 2017 | 20.27 | 20.81 | 20.22 | 20.32 | 270,338 | +0.15(+0.73%) |
Apr 18, 2017 | 19.78 | 20.17 | 19.78 | 20.17 | 143,916 | +0.34(+1.74%) |
Apr 17, 2017 | 19.58 | 19.98 | 19.44 | 19.83 | 179,151 | +0.25(+1.26%) |
Apr 13, 2017 | 19.73 | 19.83 | 19.49 | 19.58 | 213,397 | -0.15(-0.75%) |
Apr 12, 2017 | 20.32 | 20.32 | 19.63 | 19.73 | 128,367 | -0.74(-3.61%) |
Apr 11, 2017 | 19.83 | 20.52 | 19.83 | 20.47 | 200,157 | +0.54(+2.72%) |
Apr 10, 2017 | 20.32 | 20.67 | 19.90 | 19.93 | 158,417 | -0.34(-1.70%) |
Apr 07, 2017 | 20.13 | 20.37 | 20.03 | 20.27 | 130,411 | +0.05(+0.24%) |
Apr 06, 2017 | 20.03 | 20.27 | 19.95 | 20.22 | 120,791 | +0.15(+0.74%) |
Apr 05, 2017 | 20.03 | 20.32 | 19.78 | 20.08 | 180,322 | +0.20(+0.99%) |
Apr 04, 2017 | 19.83 | 20.17 | 19.68 | 19.88 | 173,328 | +0.05(+0.25%) |
Apr 03, 2017 | 20.52 | 20.57 | 19.78 | 19.83 | 255,461 | -0.59(-2.89%) |
Mar 31, 2017 | 20.62 | 20.62 | 20.30 | 20.42 | 340,936 | -0.15(-0.72%) |
Mar 30, 2017 | 20.57 | 20.72 | 20.37 | 20.57 | 434,575 | +0.05(+0.24%) |
Mar 29, 2017 | 20.47 | 20.62 | 20.42 | 20.52 | 98,705 | +0.05(+0.24%) |
Mar 28, 2017 | 20.47 | 20.86 | 20.25 | 20.47 | 179,029 | -0.10(-0.48%) |
Mar 27, 2017 | 20.27 | 20.67 | 19.93 | 20.57 | 237,745 | +0.20(+0.97%) |
Mar 24, 2017 | 20.57 | 20.67 | 20.27 | 20.37 | 149,579 | -0.10(-0.48%) |
Mar 23, 2017 | 19.98 | 20.52 | 19.78 | 20.47 | 220,578 | +0.49(+2.46%) |
Mar 22, 2017 | 20.17 | 20.47 | 19.68 | 19.98 | 212,393 | -0.15(-0.73%) |
Mar 21, 2017 | 20.96 | 21.26 | 20.10 | 20.13 | 203,242 | -0.84(-3.99%) |
Mar 20, 2017 | 21.06 | 21.21 | 20.76 | 20.96 | 186,113 | -0.10(-0.47%) |
Mar 17, 2017 | 20.96 | 21.31 | 20.67 | 21.06 | 335,262 | +0.00(+0.00%) |
Mar 16, 2017 | 21.36 | 21.40 | 21.01 | 21.06 | 169,047 | -0.20(-0.93%) |
Mar 15, 2017 | 21.06 | 21.31 | 20.91 | 21.26 | 122,997 | +0.39(+1.89%) |
Mar 14, 2017 | 20.76 | 21.01 | 20.72 | 20.86 | 165,329 | -0.05(-0.24%) |
Mar 13, 2017 | 20.86 | 21.06 | 20.57 | 20.91 | 133,205 | +0.05(+0.24%) |
Mar 10, 2017 | 20.57 | 21.01 | 20.49 | 20.86 | 122,232 | +0.25(+1.19%) |
Mar 09, 2017 | 20.67 | 21.06 | 20.49 | 20.62 | 166,867 | -0.15(-0.71%) |
Mar 08, 2017 | 21.06 | 21.16 | 20.76 | 20.76 | 180,371 | -0.15(-0.71%) |
Mar 07, 2017 | 21.16 | 21.38 | 20.86 | 20.91 | 191,058 | -0.25(-1.16%) |
Mar 06, 2017 | 21.11 | 21.31 | 20.32 | 21.16 | 251,357 | -0.25(-1.15%) |
Mar 03, 2017 | 22.24 | 22.34 | 21.31 | 21.40 | 358,655 | -0.89(-3.97%) |
Mar 02, 2017 | 22.54 | 22.66 | 22.07 | 22.29 | 252,124 | -0.34(-1.52%) |
Mar 01, 2017 | 22.24 | 23.86 | 21.90 | 22.63 | 401,348 | +0.93(+4.31%) |
Feb 28, 2017 | 22.88 | 22.98 | 21.06 | 21.70 | 440,020 | -1.28(-5.57%) |
Feb 27, 2017 | 22.44 | 23.18 | 22.24 | 22.98 | 250,237 | +0.54(+2.41%) |
Feb 24, 2017 | 22.19 | 22.44 | 21.99 | 22.44 | 87,916 | +0.10(+0.44%) |
Feb 23, 2017 | 22.54 | 22.59 | 21.70 | 22.34 | 250,625 | -0.10(-0.44%) |
Feb 22, 2017 | 22.49 | 22.54 | 22.24 | 22.44 | 78,314 | -0.15(-0.65%) |
Feb 21, 2017 | 22.24 | 22.63 | 22.24 | 22.59 | 118,183 | +0.44(+2.00%) |
Feb 17, 2017 | 22.14 | 22.14 | 22.14 | 0 | -0.20(-0.88%) | |
Feb 16, 2017 | 22.29 | 22.68 | 22.24 | 22.34 | 151,749 | +0.05(+0.22%) |
Feb 15, 2017 | 22.04 | 22.39 | 21.95 | 22.29 | 139,286 | +0.20(+0.89%) |
Feb 14, 2017 | 22.04 | 22.24 | 21.95 | 22.09 | 177,262 | -0.05(-0.22%) |
Feb 13, 2017 | 22.19 | 22.49 | 21.90 | 22.14 | 142,925 | +0.00(+0.00%) |
Feb 10, 2017 | 21.85 | 22.22 | 21.60 | 22.14 | 143,396 | +0.39(+1.81%) |
Feb 09, 2017 | 21.50 | 21.85 | 21.36 | 21.75 | 161,190 | +0.25(+1.14%) |
Feb 08, 2017 | 21.50 | 21.65 | 21.26 | 21.50 | 177,585 | +0.00(+0.00%) |
Feb 07, 2017 | 21.55 | 21.75 | 21.45 | 21.50 | 120,055 | +0.00(+0.00%) |
Feb 06, 2017 | 21.80 | 22.04 | 21.40 | 21.50 | 135,302 | -0.34(-1.58%) |
Feb 03, 2017 | 21.60 | 21.95 | 21.16 | 21.85 | 147,946 | +0.49(+2.30%) |
Feb 02, 2017 | 21.31 | 21.50 | 21.11 | 21.36 | 167,005 | +0.00(+0.00%) |
Feb 01, 2017 | 21.95 | 21.99 | 21.31 | 21.36 | 150,927 | +0.39(+1.88%) |
Jan 31, 2017 | 21.01 | 21.08 | 20.67 | 20.96 | 119,207 | -0.15(-0.70%) |
Jan 30, 2017 | 21.16 | 21.31 | 20.76 | 21.11 | 160,137 | -0.15(-0.69%) |
Jan 27, 2017 | 21.16 | 21.40 | 21.06 | 21.26 | 110,530 | +0.10(+0.47%) |
Jan 26, 2017 | 21.31 | 21.36 | 21.11 | 21.16 | 106,953 | -0.10(-0.46%) |
Jan 25, 2017 | 21.55 | 21.75 | 21.26 | 21.26 | 266,427 | -0.05(-0.23%) |
Jan 24, 2017 | 21.26 | 21.45 | 20.86 | 21.31 | 304,665 | +0.15(+0.70%) |
Jan 23, 2017 | 21.21 | 21.36 | 20.81 | 21.16 | 128,221 | -0.10(-0.46%) |
Jan 20, 2017 | 21.55 | 21.70 | 21.04 | 21.26 | 209,732 | -0.25(-1.14%) |
Jan 19, 2017 | 21.95 | 22.04 | 21.45 | 21.50 | 101,864 | -0.34(-1.58%) |
Jan 18, 2017 | 21.55 | 21.99 | 21.45 | 21.85 | 87,643 | +0.34(+1.60%) |
Jan 17, 2017 | 21.90 | 21.95 | 21.50 | 21.50 | 99,032 | -0.49(-2.24%) |
Jan 13, 2017 | 21.99 | 21.99 | 21.99 | 0 | -0.10(-0.45%) | |
Jan 12, 2017 | 22.59 | 22.59 | 21.90 | 22.09 | 84,103 | -0.54(-2.39%) |
Jan 11, 2017 | 22.63 | 22.78 | 22.54 | 22.63 | 151,187 | -0.05(-0.22%) |
Jan 10, 2017 | 22.54 | 22.93 | 22.19 | 22.68 | 169,533 | +0.20(+0.88%) |
Jan 09, 2017 | 22.78 | 22.98 | 22.49 | 22.49 | 169,165 | -0.39(-1.72%) |
Jan 06, 2017 | 23.03 | 23.03 | 22.78 | 22.88 | 109,884 | -0.10(-0.43%) |
Jan 05, 2017 | 23.42 | 23.52 | 22.73 | 22.98 | 121,664 | -0.49(-2.10%) |
Jan 04, 2017 | 23.47 | 23.62 | 23.18 | 23.47 | 359,262 | +0.15(+0.63%) |
Jan 03, 2017 | 23.42 | 23.67 | 23.13 | 23.32 | 108,995 | +0.20(+0.85%) |
Dec 30, 2016 | 23.13 | 23.13 | 23.13 | 0 | -0.10(-0.42%) | |
Dec 29, 2016 | 23.23 | 23.37 | 22.98 | 23.23 | 114,437 | +0.05(+0.21%) |
Dec 28, 2016 | 23.52 | 23.63 | 22.98 | 23.18 | 89,453 | -0.25(-1.05%) |
Dec 27, 2016 | 23.37 | 23.52 | 23.13 | 23.42 | 111,894 | +0.15(+0.63%) |
Dec 23, 2016 | 23.27 | 23.27 | 23.27 | 0 | +0.15(+0.64%) | |
Dec 22, 2016 | 23.62 | 23.62 | 23.00 | 23.13 | 266,305 | -0.49(-2.08%) |
Dec 21, 2016 | 23.47 | 23.72 | 23.23 | 23.62 | 255,336 | +0.20(+0.84%) |
Dec 20, 2016 | 23.42 | 23.52 | 22.93 | 23.42 | 117,979 | +0.20(+0.85%) |
Dec 19, 2016 | 22.83 | 23.32 | 22.54 | 23.23 | 297,282 | +0.44(+1.94%) |
Dec 16, 2016 | 22.34 | 22.83 | 22.09 | 22.78 | 461,883 | +0.30(+1.31%) |
Dec 15, 2016 | 22.39 | 22.93 | 22.19 | 22.49 | 286,081 | +0.15(+0.66%) |
Dec 14, 2016 | 22.73 | 22.93 | 22.09 | 22.34 | 377,109 | -0.49(-2.16%) |
Dec 13, 2016 | 23.62 | 23.62 | 22.78 | 22.83 | 532,350 | -0.59(-2.52%) |
Dec 12, 2016 | 23.32 | 23.57 | 23.13 | 23.42 | 248,603 | +0.00(+0.00%) |
Dec 09, 2016 | 23.13 | 23.50 | 22.98 | 23.42 | 504,348 | +0.49(+2.15%) |
Dec 08, 2016 | 22.29 | 22.98 | 22.19 | 22.93 | 153,503 | +0.64(+2.87%) |
Dec 07, 2016 | 22.04 | 22.44 | 21.85 | 22.29 | 145,320 | +0.30(+1.34%) |
Dec 06, 2016 | 21.85 | 22.17 | 21.50 | 21.99 | 109,053 | +0.25(+1.13%) |
Dec 05, 2016 | 21.50 | 21.80 | 21.26 | 21.75 | 191,453 | +0.44(+2.08%) |
Dec 02, 2016 | 21.16 | 21.31 | 20.76 | 21.31 | 266,436 | +0.25(+1.17%) |
Dec 01, 2016 | 21.11 | 21.75 | 20.72 | 21.06 | 382,807 | -0.05(-0.23%) |
Nov 30, 2016 | 20.72 | 21.31 | 20.32 | 21.11 | 852,043 | +0.74(+3.62%) |
Nov 29, 2016 | 20.62 | 20.67 | 20.37 | 20.37 | 302,486 | -0.25(-1.19%) |
Nov 28, 2016 | 21.11 | 21.11 | 20.57 | 20.62 | 267,393 | -0.44(-2.10%) |
Nov 25, 2016 | 20.91 | 21.28 | 20.76 | 21.06 | 129,118 | +0.15(+0.71%) |
Nov 23, 2016 | 20.91 | 20.91 | 20.91 | 0 | +0.25(+1.19%) | |
Nov 22, 2016 | 20.86 | 20.86 | 20.57 | 20.67 | 271,323 | -0.05(-0.24%) |
Nov 21, 2016 | 21.01 | 21.01 | 20.52 | 20.72 | 149,766 | -0.20(-0.94%) |
Nov 18, 2016 | 20.91 | 21.21 | 19.77 | 20.91 | 292,077 | +0.05(+0.24%) |
Nov 17, 2016 | 20.81 | 21.16 | 20.42 | 20.86 | 185,267 | +0.25(+1.19%) |
Nov 16, 2016 | 20.52 | 20.86 | 20.44 | 20.62 | 170,560 | +0.05(+0.24%) |
Nov 15, 2016 | 20.72 | 21.31 | 20.32 | 20.57 | 167,471 | -0.15(-0.71%) |
Nov 14, 2016 | 21.01 | 21.36 | 20.47 | 20.72 | 237,885 | +0.05(+0.24%) |
Nov 11, 2016 | 21.01 | 21.36 | 20.57 | 20.67 | 408,327 | -0.15(-0.71%) |
Nov 10, 2016 | 20.13 | 20.96 | 20.13 | 20.81 | 197,084 | +0.98(+4.96%) |
Nov 09, 2016 | 18.21 | 19.93 | 18.21 | 19.83 | 235,232 | +1.38(+7.47%) |
Nov 08, 2016 | 18.40 | 18.75 | 18.11 | 18.45 | 129,077 | +0.10(+0.54%) |
Nov 07, 2016 | 17.71 | 18.40 | 17.62 | 18.35 | 380,703 | +0.89(+5.07%) |
Nov 04, 2016 | 17.32 | 17.62 | 17.17 | 17.47 | 191,507 | +0.20(+1.14%) |
Nov 03, 2016 | 17.52 | 17.52 | 17.20 | 17.27 | 83,412 | -0.20(-1.13%) |
Nov 02, 2016 | 17.27 | 17.91 | 17.27 | 17.47 | 150,550 | +0.20(+1.14%) |
Nov 01, 2016 | 17.76 | 17.91 | 17.27 | 17.27 | 197,575 | -0.39(-2.23%) |
Oct 31, 2016 | 17.76 | 17.81 | 17.22 | 17.66 | 277,441 | -0.08(-0.44%) |
Oct 28, 2016 | 17.91 | 18.16 | 17.71 | 17.74 | 193,560 | -0.26(-1.42%) |
Oct 27, 2016 | 17.74 | 18.30 | 16.98 | 18.00 | 291,863 | +0.63(+3.63%) |
Oct 26, 2016 | 17.05 | 17.44 | 17.04 | 17.37 | 159,569 | +0.23(+1.32%) |
Oct 25, 2016 | 17.44 | 17.55 | 17.08 | 17.14 | 86,482 | -0.34(-1.97%) |
Oct 24, 2016 | 17.38 | 17.74 | 17.31 | 17.49 | 130,662 | +0.22(+1.25%) |
Oct 21, 2016 | 17.28 | 17.44 | 17.20 | 17.27 | 146,061 | -0.23(-1.29%) |
Oct 20, 2016 | 17.52 | 17.72 | 17.46 | 17.50 | 92,595 | -0.09(-0.50%) |
Oct 19, 2016 | 17.26 | 17.71 | 17.08 | 17.59 | 300,248 | +0.38(+2.23%) |
Oct 18, 2016 | 17.43 | 17.43 | 17.13 | 17.20 | 178,884 | -0.10(-0.57%) |
Oct 17, 2016 | 17.29 | 17.41 | 17.20 | 17.30 | 68,178 | +0.03(+0.17%) |
Oct 14, 2016 | 17.39 | 17.46 | 17.19 | 17.27 | 82,832 | +0.01(+0.06%) |
Oct 13, 2016 | 17.34 | 17.41 | 17.15 | 17.26 | 161,239 | -0.21(-1.18%) |
Oct 12, 2016 | 17.57 | 17.75 | 17.45 | 17.47 | 113,595 | -0.05(-0.28%) |
Oct 11, 2016 | 17.95 | 17.96 | 17.37 | 17.52 | 216,804 | -0.43(-2.41%) |
Oct 10, 2016 | 18.01 | 18.21 | 17.94 | 17.95 | 174,744 | +0.09(+0.50%) |
Oct 07, 2016 | 18.25 | 18.40 | 17.83 | 17.86 | 153,809 | -0.37(-2.05%) |
Oct 06, 2016 | 18.18 | 18.42 | 18.09 | 18.24 | 159,824 | -0.02(-0.11%) |
Oct 05, 2016 | 18.07 | 18.50 | 18.07 | 18.26 | 273,850 | +0.20(+1.09%) |
Oct 04, 2016 | 18.28 | 18.38 | 18.04 | 18.06 | 197,958 | -0.14(-0.76%) |
Oct 03, 2016 | 18.18 | 18.36 | 18.12 | 18.20 | 93,449 | -0.12(-0.64%) |
Sep 30, 2016 | 18.21 | 18.40 | 18.07 | 18.31 | 270,179 | +0.22(+1.20%) |
Sep 29, 2016 | 18.40 | 18.46 | 18.09 | 18.10 | 128,693 | -0.30(-1.60%) |
Sep 28, 2016 | 18.68 | 19.58 | 18.28 | 18.39 | 403,603 | -0.19(-1.01%) |
Sep 27, 2016 | 17.71 | 18.59 | 17.67 | 18.58 | 1,028,184 | +1.35(+7.82%) |
Sep 26, 2016 | 17.45 | 17.55 | 17.18 | 17.23 | 362,134 | -0.30(-1.68%) |
Sep 23, 2016 | 17.73 | 17.82 | 17.49 | 17.53 | 130,581 | -0.21(-1.17%) |
Sep 22, 2016 | 17.39 | 17.75 | 17.39 | 17.73 | 131,417 | +0.51(+2.97%) |
Sep 21, 2016 | 17.15 | 17.37 | 17.03 | 17.22 | 770,190 | +0.05(+0.29%) |
Sep 20, 2016 | 17.24 | 17.28 | 17.05 | 17.17 | 117,509 | +0.02(+0.11%) |
Sep 19, 2016 | 16.93 | 17.21 | 16.84 | 17.15 | 195,306 | +0.33(+1.99%) |
Sep 16, 2016 | 17.09 | 17.43 | 16.73 | 16.82 | 296,186 | -0.26(-1.50%) |
Sep 15, 2016 | 17.18 | 17.29 | 16.95 | 17.07 | 163,370 | -0.07(-0.40%) |
Sep 14, 2016 | 17.46 | 17.52 | 17.10 | 17.14 | 107,775 | -0.27(-1.53%) |
Sep 13, 2016 | 17.76 | 17.99 | 17.34 | 17.41 | 132,142 | -0.45(-2.53%) |
Sep 12, 2016 | 17.99 | 18.04 | 17.71 | 17.86 | 361,260 | -0.28(-1.52%) |
Sep 09, 2016 | 18.59 | 18.59 | 18.14 | 18.14 | 151,910 | -0.50(-2.69%) |
Sep 08, 2016 | 18.67 | 18.72 | 18.43 | 18.64 | 256,319 | -0.05(-0.26%) |
Sep 07, 2016 | 18.69 | 18.81 | 18.52 | 18.69 | 272,614 | +0.01(+0.05%) |
Sep 06, 2016 | 19.30 | 19.30 | 18.61 | 18.68 | 174,354 | -0.51(-2.67%) |
Sep 02, 2016 | 19.00 | 19.19 | 19.19 | 19.19 | 67,980 | +0.34(+1.83%) |