Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.87 | 25.24 | 24.86 | 25.23 | 733,046 | +0.46(+1.85%) |
Aug 30, 2017 | 24.80 | 24.91 | 24.61 | 24.77 | 1,120,906 | -0.02(-0.08%) |
Aug 29, 2017 | 24.87 | 25.06 | 24.79 | 24.79 | 614,340 | -0.27(-1.07%) |
Aug 28, 2017 | 25.24 | 25.29 | 24.95 | 25.06 | 595,259 | -0.19(-0.76%) |
Aug 25, 2017 | 24.93 | 25.28 | 24.82 | 25.25 | 565,513 | +0.37(+1.50%) |
Aug 24, 2017 | 24.93 | 24.96 | 24.73 | 24.87 | 449,086 | -0.02(-0.08%) |
Aug 23, 2017 | 24.93 | 25.15 | 24.84 | 24.89 | 603,390 | -0.30(-1.17%) |
Aug 22, 2017 | 25.00 | 25.49 | 24.92 | 25.19 | 1,293,628 | +0.31(+1.27%) |
Aug 21, 2017 | 24.43 | 24.90 | 24.20 | 24.87 | 829,839 | +0.49(+2.00%) |
Aug 18, 2017 | 24.50 | 24.66 | 24.30 | 24.39 | 1,038,051 | -0.26(-1.05%) |
Aug 17, 2017 | 24.84 | 24.99 | 24.56 | 24.65 | 986,286 | -0.34(-1.37%) |
Aug 16, 2017 | 25.25 | 25.30 | 24.87 | 24.99 | 641,585 | -0.22(-0.87%) |
Aug 15, 2017 | 25.26 | 25.42 | 25.15 | 25.21 | 989,433 | +0.13(+0.53%) |
Aug 14, 2017 | 25.28 | 25.31 | 24.97 | 25.07 | 1,257,919 | +0.08(+0.31%) |
Aug 11, 2017 | 25.00 | 25.42 | 24.86 | 25.00 | 1,005,458 | -0.26(-1.02%) |
Aug 10, 2017 | 24.79 | 25.51 | 24.69 | 25.26 | 1,428,089 | +0.30(+1.19%) |
Aug 09, 2017 | 24.92 | 25.25 | 24.81 | 24.96 | 1,198,520 | -0.13(-0.53%) |
Aug 08, 2017 | 25.28 | 25.49 | 25.02 | 25.09 | 1,342,982 | -0.35(-1.39%) |
Aug 07, 2017 | 24.90 | 25.64 | 24.81 | 25.45 | 2,209,283 | +0.62(+2.50%) |
Aug 04, 2017 | 24.44 | 24.88 | 24.42 | 24.83 | 813,013 | +0.43(+1.76%) |
Aug 03, 2017 | 24.47 | 24.67 | 24.33 | 24.40 | 583,751 | -0.05(-0.20%) |
Aug 02, 2017 | 24.33 | 24.49 | 24.02 | 24.45 | 1,084,348 | +0.22(+0.91%) |
Aug 01, 2017 | 24.00 | 24.52 | 23.96 | 24.23 | 1,410,488 | +0.31(+1.32%) |
Jul 31, 2017 | 24.20 | 24.47 | 23.85 | 23.91 | 1,523,928 | -0.13(-0.56%) |
Jul 28, 2017 | 23.61 | 25.11 | 23.44 | 24.04 | 3,117,717 | -0.54(-2.21%) |
Jul 27, 2017 | 24.92 | 24.96 | 24.34 | 24.59 | 1,612,383 | -0.44(-1.75%) |
Jul 26, 2017 | 24.95 | 25.03 | 24.52 | 25.03 | 1,507,758 | +0.00(+0.00%) |
Jul 25, 2017 | 25.05 | 25.21 | 24.90 | 25.03 | 2,054,328 | +0.04(+0.15%) |
Jul 24, 2017 | 24.90 | 25.45 | 24.82 | 24.99 | 2,738,112 | +0.31(+1.28%) |
Jul 21, 2017 | 24.81 | 24.86 | 24.54 | 24.67 | 1,432,437 | -0.11(-0.46%) |
Jul 20, 2017 | 25.00 | 25.09 | 24.71 | 24.79 | 1,283,112 | -0.02(-0.08%) |
Jul 19, 2017 | 24.55 | 24.81 | 24.49 | 24.81 | 733,734 | +0.27(+1.09%) |
Jul 18, 2017 | 24.16 | 24.58 | 24.11 | 24.54 | 794,229 | +0.43(+1.78%) |
Jul 17, 2017 | 24.28 | 24.36 | 24.03 | 24.11 | 666,030 | -0.25(-1.02%) |
Jul 14, 2017 | 24.18 | 24.45 | 24.14 | 24.36 | 524,341 | +0.16(+0.67%) |
Jul 13, 2017 | 24.56 | 24.66 | 24.13 | 24.20 | 882,297 | -0.39(-1.59%) |
Jul 12, 2017 | 24.32 | 24.81 | 24.27 | 24.59 | 1,635,301 | +0.49(+2.02%) |
Jul 11, 2017 | 23.96 | 24.22 | 23.83 | 24.10 | 950,152 | +0.08(+0.32%) |
Jul 10, 2017 | 23.69 | 24.24 | 23.48 | 24.03 | 1,665,212 | +0.36(+1.53%) |
Jul 07, 2017 | 23.28 | 23.78 | 23.23 | 23.66 | 797,400 | +0.38(+1.64%) |
Jul 06, 2017 | 23.46 | 23.49 | 23.15 | 23.28 | 1,444,494 | -0.33(-1.41%) |
Jul 05, 2017 | 23.42 | 23.65 | 23.06 | 23.61 | 1,024,632 | +0.20(+0.86%) |
Jul 03, 2017 | 23.52 | 23.56 | 23.21 | 23.41 | 521,739 | -0.26(-1.09%) |
Jun 30, 2017 | 23.77 | 23.94 | 23.46 | 23.67 | 937,067 | -0.11(-0.48%) |
Jun 29, 2017 | 24.09 | 24.15 | 23.45 | 23.79 | 1,591,055 | -0.31(-1.27%) |
Jun 28, 2017 | 23.80 | 24.16 | 23.80 | 24.09 | 933,778 | +0.40(+1.69%) |
Jun 27, 2017 | 24.01 | 24.14 | 23.64 | 23.69 | 1,723,912 | -0.40(-1.66%) |
Jun 26, 2017 | 23.99 | 24.15 | 23.80 | 24.09 | 793,857 | +0.13(+0.56%) |
Jun 23, 2017 | 23.38 | 23.98 | 23.17 | 23.96 | 1,688,676 | +0.58(+2.49%) |
Jun 22, 2017 | 23.63 | 23.72 | 23.31 | 23.38 | 897,291 | -0.23(-0.97%) |
Jun 21, 2017 | 24.05 | 24.13 | 23.58 | 23.61 | 762,383 | -0.46(-1.90%) |
Jun 20, 2017 | 23.77 | 24.29 | 23.76 | 24.06 | 1,189,513 | -0.44(-1.79%) |
Jun 19, 2017 | 24.24 | 24.60 | 24.23 | 24.50 | 1,006,510 | +0.47(+1.95%) |
Jun 16, 2017 | 23.87 | 24.20 | 23.82 | 24.03 | 1,820,640 | +0.06(+0.24%) |
Jun 15, 2017 | 23.56 | 24.00 | 23.44 | 23.98 | 652,306 | +0.08(+0.32%) |
Jun 14, 2017 | 24.06 | 24.08 | 23.70 | 23.90 | 1,105,332 | -0.14(-0.60%) |
Jun 13, 2017 | 23.83 | 24.12 | 23.77 | 24.04 | 843,235 | +0.40(+1.70%) |
Jun 12, 2017 | 23.67 | 23.82 | 23.19 | 23.64 | 1,712,046 | -0.06(-0.24%) |
Jun 09, 2017 | 24.68 | 24.76 | 23.52 | 23.70 | 2,079,001 | -0.99(-4.01%) |
Jun 08, 2017 | 24.57 | 24.95 | 24.49 | 24.69 | 1,426,581 | +0.10(+0.39%) |
Jun 07, 2017 | 24.12 | 24.68 | 24.06 | 24.60 | 973,594 | +0.43(+1.77%) |
Jun 06, 2017 | 23.92 | 24.36 | 23.38 | 24.17 | 1,932,748 | +0.18(+0.75%) |
Jun 05, 2017 | 23.96 | 24.14 | 23.90 | 23.99 | 1,164,881 | -0.12(-0.51%) |
Jun 02, 2017 | 24.69 | 24.80 | 24.10 | 24.11 | 1,591,343 | -0.46(-1.86%) |
Jun 01, 2017 | 24.28 | 24.57 | 24.21 | 24.57 | 978,418 | +0.37(+1.53%) |
May 31, 2017 | 24.02 | 24.23 | 23.72 | 24.20 | 1,164,757 | +0.18(+0.75%) |
May 30, 2017 | 23.89 | 24.21 | 23.87 | 24.02 | 1,078,092 | +0.03(+0.12%) |
May 26, 2017 | 23.88 | 24.04 | 23.84 | 23.99 | 620,867 | +0.12(+0.52%) |
May 25, 2017 | 23.96 | 24.11 | 23.78 | 23.86 | 1,704,880 | -0.10(-0.40%) |
May 24, 2017 | 23.84 | 23.98 | 23.70 | 23.96 | 701,490 | +0.11(+0.48%) |
May 23, 2017 | 24.09 | 24.09 | 23.78 | 23.84 | 923,096 | -0.17(-0.71%) |
May 22, 2017 | 24.01 | 24.19 | 23.83 | 24.02 | 1,181,957 | +0.20(+0.84%) |
May 19, 2017 | 23.64 | 24.11 | 23.62 | 23.82 | 2,092,057 | +0.24(+1.01%) |
May 18, 2017 | 23.48 | 23.73 | 23.39 | 23.58 | 1,403,186 | -0.01(-0.04%) |
May 17, 2017 | 24.17 | 23.95 | 23.54 | 23.59 | 1,533,740 | -0.58(-2.40%) |
May 16, 2017 | 23.72 | 24.19 | 23.67 | 24.17 | 1,091,427 | +0.41(+1.72%) |
May 15, 2017 | 23.54 | 23.79 | 23.49 | 23.76 | 1,417,422 | +0.14(+0.60%) |
May 12, 2017 | 23.53 | 23.69 | 23.21 | 23.62 | 1,643,080 | +0.14(+0.61%) |
May 11, 2017 | 23.58 | 23.61 | 23.22 | 23.47 | 794,720 | -0.19(-0.81%) |
May 10, 2017 | 23.36 | 23.67 | 23.32 | 23.66 | 1,457,407 | +0.24(+1.02%) |
May 09, 2017 | 23.37 | 23.61 | 23.27 | 23.42 | 1,149,072 | +0.14(+0.61%) |
May 08, 2017 | 23.23 | 23.42 | 23.14 | 23.28 | 1,255,810 | +0.06(+0.25%) |
May 05, 2017 | 23.18 | 23.23 | 23.03 | 23.22 | 1,073,305 | +0.10(+0.41%) |
May 04, 2017 | 23.08 | 23.22 | 22.78 | 23.13 | 1,787,975 | -0.04(-0.16%) |
May 03, 2017 | 22.09 | 23.47 | 21.96 | 23.17 | 7,124,595 | +1.78(+8.33%) |
May 02, 2017 | 21.70 | 21.84 | 21.36 | 21.39 | 1,505,257 | -0.36(-1.66%) |
May 01, 2017 | 21.79 | 21.86 | 21.55 | 21.75 | 1,346,011 | +0.15(+0.71%) |
Apr 28, 2017 | 21.95 | 22.04 | 21.58 | 21.60 | 1,726,595 | -0.34(-1.56%) |
Apr 27, 2017 | 21.78 | 21.95 | 21.59 | 21.94 | 1,998,497 | +0.19(+0.88%) |
Apr 26, 2017 | 21.71 | 21.94 | 21.63 | 21.75 | 2,525,471 | +0.11(+0.53%) |
Apr 25, 2017 | 21.58 | 21.66 | 21.48 | 21.63 | 985,449 | +0.18(+0.84%) |
Apr 24, 2017 | 21.51 | 21.52 | 21.32 | 21.45 | 938,827 | +0.34(+1.62%) |
Apr 21, 2017 | 21.34 | 21.38 | 21.11 | 21.11 | 769,751 | -0.24(-1.12%) |
Apr 20, 2017 | 21.42 | 21.58 | 21.26 | 21.35 | 1,191,174 | -0.01(-0.04%) |
Apr 19, 2017 | 21.31 | 21.38 | 21.20 | 21.36 | 1,258,316 | +0.07(+0.31%) |
Apr 18, 2017 | 20.84 | 21.29 | 20.80 | 21.29 | 1,465,340 | +0.31(+1.50%) |
Apr 17, 2017 | 20.41 | 21.00 | 20.40 | 20.98 | 2,254,438 | +0.62(+3.04%) |
Apr 13, 2017 | 20.65 | 20.69 | 20.34 | 20.36 | 910,252 | -0.30(-1.43%) |
Apr 12, 2017 | 21.21 | 21.29 | 20.59 | 20.65 | 1,543,328 | -0.51(-2.43%) |
Apr 11, 2017 | 20.85 | 21.22 | 20.82 | 21.17 | 1,136,868 | +0.30(+1.46%) |
Apr 10, 2017 | 20.85 | 20.93 | 20.70 | 20.86 | 637,155 | +0.06(+0.27%) |
Apr 07, 2017 | 20.75 | 20.83 | 20.61 | 20.81 | 1,213,080 | +0.02(+0.09%) |
Apr 06, 2017 | 20.34 | 20.79 | 20.28 | 20.79 | 1,086,102 | +0.49(+2.39%) |
Apr 05, 2017 | 20.83 | 20.96 | 20.30 | 20.30 | 1,680,296 | -0.50(-2.38%) |
Apr 04, 2017 | 20.86 | 21.02 | 20.74 | 20.80 | 1,138,826 | -0.10(-0.46%) |
Apr 03, 2017 | 20.98 | 21.04 | 20.54 | 20.89 | 1,692,817 | -0.07(-0.32%) |
Mar 31, 2017 | 20.64 | 20.99 | 20.53 | 20.96 | 1,777,500 | +0.29(+1.38%) |
Mar 30, 2017 | 20.42 | 20.67 | 20.33 | 20.67 | 1,632,778 | +0.30(+1.45%) |
Mar 29, 2017 | 20.48 | 20.80 | 20.37 | 20.38 | 1,879,107 | -0.10(-0.51%) |
Mar 28, 2017 | 20.35 | 20.54 | 20.23 | 20.48 | 2,268,339 | +0.15(+0.75%) |
Mar 27, 2017 | 19.32 | 20.35 | 19.30 | 20.33 | 1,952,648 | +0.70(+3.59%) |
Mar 24, 2017 | 19.68 | 19.79 | 19.52 | 19.63 | 1,283,530 | +0.01(+0.05%) |
Mar 23, 2017 | 19.41 | 19.64 | 19.10 | 19.62 | 2,084,682 | +0.73(+3.88%) |
Mar 22, 2017 | 19.00 | 19.01 | 18.72 | 18.88 | 1,279,848 | -0.19(-1.00%) |
Mar 21, 2017 | 19.43 | 19.44 | 19.06 | 19.07 | 1,202,675 | -0.29(-1.48%) |
Mar 20, 2017 | 19.41 | 19.47 | 19.19 | 19.36 | 770,378 | -0.07(-0.34%) |
Mar 17, 2017 | 19.30 | 19.57 | 19.30 | 19.43 | 2,000,698 | +0.18(+0.94%) |
Mar 16, 2017 | 19.41 | 19.47 | 19.23 | 19.24 | 755,265 | -0.12(-0.64%) |
Mar 15, 2017 | 19.45 | 19.50 | 19.22 | 19.37 | 1,322,219 | +0.02(+0.10%) |
Mar 14, 2017 | 19.24 | 19.42 | 19.10 | 19.35 | 942,977 | +0.02(+0.10%) |
Mar 13, 2017 | 19.36 | 19.45 | 19.24 | 19.33 | 894,281 | -0.04(-0.20%) |
Mar 10, 2017 | 19.14 | 19.43 | 19.13 | 19.37 | 1,665,598 | +0.30(+1.55%) |
Mar 09, 2017 | 18.93 | 19.14 | 18.90 | 19.07 | 1,789,471 | +0.13(+0.70%) |
Mar 08, 2017 | 18.85 | 19.01 | 18.81 | 18.94 | 1,127,568 | +0.11(+0.61%) |
Mar 07, 2017 | 18.97 | 19.03 | 18.70 | 18.83 | 1,835,275 | -0.16(-0.85%) |
Mar 06, 2017 | 18.61 | 19.02 | 18.53 | 18.99 | 1,583,279 | +0.36(+1.94%) |
Mar 03, 2017 | 18.70 | 18.78 | 18.46 | 18.63 | 1,097,216 | -0.12(-0.66%) |
Mar 02, 2017 | 18.95 | 19.01 | 18.72 | 18.75 | 1,269,597 | -0.39(-2.04%) |
Mar 01, 2017 | 19.03 | 19.17 | 18.95 | 19.14 | 1,418,815 | +0.41(+2.19%) |
Feb 28, 2017 | 18.72 | 19.08 | 18.70 | 18.73 | 1,517,810 | -0.03(-0.15%) |
Feb 27, 2017 | 18.65 | 18.82 | 18.53 | 18.76 | 1,733,967 | -0.05(-0.25%) |
Feb 24, 2017 | 18.70 | 18.96 | 18.69 | 18.81 | 1,473,805 | -0.11(-0.60%) |
Feb 23, 2017 | 19.20 | 19.25 | 18.74 | 18.92 | 2,133,858 | -0.14(-0.75%) |
Feb 22, 2017 | 19.22 | 19.23 | 18.93 | 19.06 | 1,180,121 | -0.13(-0.69%) |
Feb 21, 2017 | 19.42 | 19.51 | 18.92 | 19.20 | 1,285,856 | -0.18(-0.93%) |
Feb 17, 2017 | 19.38 | 19.38 | 19.38 | 0 | +0.09(+0.44%) | |
Feb 16, 2017 | 20.06 | 20.16 | 19.10 | 19.29 | 3,352,507 | -1.02(-5.02%) |
Feb 15, 2017 | 20.23 | 20.47 | 19.86 | 20.31 | 3,360,130 | +0.64(+3.24%) |
Feb 14, 2017 | 19.95 | 20.06 | 19.56 | 19.67 | 1,356,039 | -0.23(-1.15%) |
Feb 13, 2017 | 20.08 | 20.20 | 19.87 | 19.90 | 1,597,063 | +0.04(+0.19%) |
Feb 10, 2017 | 20.11 | 20.26 | 19.83 | 19.86 | 1,583,896 | +0.00(+0.00%) |
Feb 09, 2017 | 19.64 | 19.93 | 19.58 | 19.86 | 1,356,795 | +0.18(+0.92%) |
Feb 08, 2017 | 19.73 | 19.83 | 19.46 | 19.68 | 1,403,456 | -0.13(-0.67%) |
Feb 07, 2017 | 19.87 | 20.06 | 19.75 | 19.82 | 873,551 | -0.02(-0.10%) |
Feb 06, 2017 | 19.98 | 20.10 | 19.71 | 19.83 | 655,446 | -0.20(-1.00%) |
Feb 03, 2017 | 20.19 | 20.28 | 20.02 | 20.03 | 904,638 | -0.02(-0.10%) |
Feb 02, 2017 | 19.94 | 20.19 | 19.85 | 20.05 | 1,951,647 | +0.22(+1.10%) |
Feb 01, 2017 | 20.23 | 20.32 | 19.77 | 19.83 | 2,207,137 | +0.49(+2.51%) |
Jan 31, 2017 | 19.23 | 19.39 | 19.14 | 19.35 | 811,287 | +0.00(+0.00%) |
Jan 30, 2017 | 19.53 | 19.67 | 19.23 | 19.35 | 873,810 | -0.30(-1.55%) |
Jan 27, 2017 | 19.64 | 19.80 | 19.54 | 19.65 | 1,789,954 | +0.23(+1.18%) |
Jan 26, 2017 | 19.39 | 19.71 | 19.28 | 19.43 | 1,597,576 | -0.09(-0.44%) |
Jan 25, 2017 | 18.87 | 19.51 | 18.79 | 19.51 | 1,698,957 | +0.86(+4.59%) |
Jan 24, 2017 | 18.44 | 18.77 | 18.43 | 18.65 | 1,057,419 | +0.24(+1.29%) |
Jan 23, 2017 | 18.52 | 18.67 | 18.28 | 18.42 | 935,560 | -0.12(-0.67%) |
Jan 20, 2017 | 18.47 | 18.61 | 18.33 | 18.54 | 752,443 | +0.08(+0.41%) |
Jan 19, 2017 | 18.69 | 18.85 | 18.42 | 18.46 | 814,475 | -0.22(-1.17%) |
Jan 18, 2017 | 18.68 | 18.81 | 18.34 | 18.68 | 1,163,988 | +0.03(+0.15%) |
Jan 17, 2017 | 19.11 | 19.17 | 18.65 | 18.65 | 1,156,646 | -0.02(-0.10%) |
Jan 13, 2017 | 18.67 | 18.67 | 18.67 | 0 | -0.03(-0.15%) | |
Jan 12, 2017 | 18.54 | 18.86 | 18.30 | 18.70 | 1,216,571 | +0.18(+0.98%) |
Jan 11, 2017 | 18.66 | 18.72 | 18.27 | 18.52 | 1,767,018 | -0.14(-0.77%) |
Jan 10, 2017 | 18.73 | 18.99 | 18.59 | 18.66 | 1,364,393 | -0.04(-0.20%) |
Jan 09, 2017 | 19.26 | 19.47 | 18.62 | 18.70 | 2,759,752 | -0.57(-2.96%) |
Jan 06, 2017 | 19.88 | 19.88 | 19.23 | 19.27 | 2,208,195 | -0.61(-3.07%) |
Jan 05, 2017 | 19.83 | 19.94 | 19.63 | 19.88 | 974,159 | +0.06(+0.29%) |
Jan 04, 2017 | 19.54 | 19.88 | 19.50 | 19.83 | 1,800,635 | +0.39(+2.01%) |
Jan 03, 2017 | 19.43 | 19.66 | 19.21 | 19.43 | 989,835 | +0.23(+1.19%) |
Dec 30, 2016 | 19.21 | 19.21 | 19.21 | 0 | -0.10(-0.54%) | |
Dec 29, 2016 | 19.23 | 19.54 | 19.18 | 19.31 | 611,404 | +0.10(+0.50%) |
Dec 28, 2016 | 19.41 | 19.51 | 19.22 | 19.22 | 602,591 | -0.13(-0.69%) |
Dec 27, 2016 | 19.55 | 19.70 | 19.32 | 19.35 | 508,280 | -0.16(-0.83%) |
Dec 23, 2016 | 19.51 | 19.51 | 19.51 | 0 | -0.14(-0.73%) | |
Dec 22, 2016 | 19.73 | 19.75 | 19.55 | 19.65 | 574,755 | -0.09(-0.43%) |
Dec 21, 2016 | 19.68 | 19.81 | 19.53 | 19.74 | 775,348 | +0.04(+0.19%) |
Dec 20, 2016 | 19.83 | 19.90 | 19.58 | 19.70 | 633,620 | -0.09(-0.43%) |
Dec 19, 2016 | 19.83 | 20.18 | 19.70 | 19.79 | 634,673 | -0.06(-0.29%) |
Dec 16, 2016 | 19.58 | 20.09 | 19.38 | 19.84 | 3,363,348 | +0.12(+0.63%) |
Dec 15, 2016 | 19.76 | 20.06 | 19.52 | 19.72 | 831,313 | -0.05(-0.24%) |
Dec 14, 2016 | 20.03 | 20.06 | 19.68 | 19.77 | 1,073,844 | -0.27(-1.33%) |
Dec 13, 2016 | 19.93 | 20.34 | 19.92 | 20.03 | 1,541,931 | +0.22(+1.11%) |
Dec 12, 2016 | 20.35 | 20.38 | 19.52 | 19.82 | 3,081,939 | -0.62(-3.03%) |
Dec 09, 2016 | 20.18 | 20.54 | 20.12 | 20.43 | 2,944,230 | +0.44(+2.19%) |
Dec 08, 2016 | 19.41 | 20.40 | 19.30 | 20.00 | 4,037,217 | +0.69(+3.55%) |
Dec 07, 2016 | 18.63 | 19.31 | 18.63 | 19.31 | 1,354,610 | +0.62(+3.31%) |
Dec 06, 2016 | 18.43 | 18.70 | 18.36 | 18.69 | 913,466 | +0.37(+2.03%) |
Dec 05, 2016 | 18.16 | 18.35 | 18.06 | 18.32 | 1,038,304 | +0.32(+1.80%) |
Dec 02, 2016 | 17.75 | 18.08 | 17.65 | 18.00 | 856,156 | +0.19(+1.07%) |
Dec 01, 2016 | 17.94 | 18.05 | 17.57 | 17.81 | 1,660,794 | -0.13(-0.74%) |
Nov 30, 2016 | 18.49 | 18.49 | 17.84 | 17.94 | 1,401,022 | -0.41(-2.23%) |
Nov 29, 2016 | 18.28 | 18.48 | 18.18 | 18.35 | 1,296,202 | +0.05(+0.26%) |
Nov 28, 2016 | 18.36 | 18.46 | 18.12 | 18.30 | 1,564,056 | -0.06(-0.31%) |
Nov 25, 2016 | 18.06 | 18.38 | 18.05 | 18.36 | 394,200 | +0.31(+1.74%) |
Nov 23, 2016 | 18.04 | 18.04 | 18.04 | 0 | +0.27(+1.50%) | |
Nov 22, 2016 | 17.79 | 17.84 | 17.60 | 17.78 | 1,159,181 | +0.02(+0.11%) |
Nov 21, 2016 | 17.90 | 18.09 | 17.70 | 17.76 | 1,774,302 | +0.09(+0.48%) |
Nov 18, 2016 | 17.93 | 18.18 | 17.64 | 17.67 | 1,425,849 | -0.25(-1.38%) |
Nov 17, 2016 | 17.78 | 17.96 | 17.73 | 17.92 | 1,329,015 | +0.14(+0.80%) |
Nov 16, 2016 | 17.64 | 17.86 | 17.64 | 17.78 | 963,166 | +0.06(+0.32%) |
Nov 15, 2016 | 17.84 | 18.01 | 17.69 | 17.72 | 1,705,881 | -0.16(-0.91%) |
Nov 14, 2016 | 17.96 | 18.41 | 17.85 | 17.88 | 2,251,710 | +0.09(+0.48%) |
Nov 11, 2016 | 17.35 | 17.82 | 17.33 | 17.80 | 1,908,896 | +0.45(+2.58%) |
Nov 10, 2016 | 17.66 | 17.79 | 17.15 | 17.35 | 2,490,281 | -0.12(-0.71%) |
Nov 09, 2016 | 16.60 | 17.57 | 16.58 | 17.47 | 2,018,817 | +0.57(+3.38%) |
Nov 08, 2016 | 16.66 | 16.97 | 16.56 | 16.90 | 1,625,278 | +0.15(+0.91%) |
Nov 07, 2016 | 16.88 | 16.93 | 16.64 | 16.75 | 1,315,069 | +0.28(+1.68%) |
Nov 04, 2016 | 16.40 | 16.67 | 16.31 | 16.47 | 1,220,420 | +0.18(+1.11%) |
Nov 03, 2016 | 16.21 | 16.51 | 16.05 | 16.29 | 2,949,013 | +0.10(+0.65%) |
Nov 02, 2016 | 16.51 | 17.09 | 15.97 | 16.19 | 4,451,549 | -0.57(-3.41%) |
Nov 01, 2016 | 17.04 | 17.20 | 16.52 | 16.76 | 1,992,719 | -0.25(-1.46%) |
Oct 31, 2016 | 17.13 | 17.18 | 16.88 | 17.01 | 888,475 | -0.12(-0.72%) |
Oct 28, 2016 | 17.11 | 17.37 | 17.10 | 17.13 | 1,222,654 | +0.03(+0.17%) |
Oct 27, 2016 | 17.71 | 17.71 | 17.08 | 17.10 | 1,203,153 | -0.52(-2.97%) |
Oct 26, 2016 | 17.64 | 17.79 | 17.58 | 17.63 | 1,049,377 | -0.18(-1.02%) |
Oct 25, 2016 | 17.85 | 17.94 | 17.79 | 17.81 | 720,532 | -0.12(-0.69%) |
Oct 24, 2016 | 17.85 | 18.04 | 17.78 | 17.93 | 1,702,406 | +0.17(+0.97%) |
Oct 21, 2016 | 17.95 | 18.04 | 17.69 | 17.76 | 1,375,108 | -0.31(-1.74%) |
Oct 20, 2016 | 18.03 | 18.26 | 17.94 | 18.07 | 604,083 | -0.06(-0.32%) |
Oct 19, 2016 | 18.11 | 18.37 | 18.05 | 18.13 | 575,535 | +0.00(+0.00%) |
Oct 18, 2016 | 18.33 | 18.43 | 18.09 | 18.13 | 861,984 | +0.04(+0.21%) |
Oct 17, 2016 | 18.12 | 18.28 | 18.01 | 18.09 | 732,163 | +0.00(+0.00%) |
Oct 14, 2016 | 18.28 | 18.34 | 17.98 | 18.09 | 583,549 | -0.09(-0.47%) |
Oct 13, 2016 | 18.19 | 18.29 | 17.91 | 18.18 | 758,175 | -0.21(-1.14%) |
Oct 12, 2016 | 18.38 | 18.57 | 18.32 | 18.39 | 649,670 | -0.03(-0.15%) |
Oct 11, 2016 | 18.74 | 18.74 | 18.32 | 18.42 | 511,189 | -0.33(-1.78%) |
Oct 10, 2016 | 18.62 | 18.83 | 18.62 | 18.75 | 676,222 | +0.24(+1.29%) |
Oct 07, 2016 | 18.81 | 18.81 | 18.43 | 18.51 | 650,894 | -0.32(-1.72%) |
Oct 06, 2016 | 18.85 | 18.93 | 18.79 | 18.83 | 830,301 | +0.01(+0.05%) |
Oct 05, 2016 | 18.71 | 18.88 | 18.71 | 18.83 | 1,620,008 | +0.17(+0.92%) |
Oct 04, 2016 | 18.65 | 18.87 | 18.54 | 18.65 | 1,192,470 | -0.04(-0.20%) |
Oct 03, 2016 | 18.96 | 19.04 | 18.59 | 18.69 | 953,937 | -0.14(-0.76%) |
Sep 30, 2016 | 18.50 | 18.90 | 18.23 | 18.83 | 1,184,942 | +0.42(+2.28%) |
Sep 29, 2016 | 18.74 | 18.81 | 18.30 | 18.42 | 1,093,769 | -0.39(-2.08%) |
Sep 28, 2016 | 18.37 | 18.82 | 18.37 | 18.81 | 1,271,726 | +0.47(+2.54%) |
Sep 27, 2016 | 18.13 | 18.34 | 17.90 | 18.34 | 1,357,121 | +0.24(+1.32%) |
Sep 26, 2016 | 18.09 | 18.21 | 17.91 | 18.10 | 931,033 | -0.08(-0.42%) |
Sep 23, 2016 | 18.29 | 18.29 | 18.02 | 18.18 | 878,242 | -0.14(-0.78%) |
Sep 22, 2016 | 18.02 | 18.36 | 17.97 | 18.32 | 986,553 | +0.48(+2.67%) |
Sep 21, 2016 | 17.72 | 17.85 | 17.44 | 17.84 | 993,025 | +0.22(+1.24%) |
Sep 20, 2016 | 17.78 | 17.78 | 17.52 | 17.63 | 1,024,805 | -0.10(-0.54%) |
Sep 19, 2016 | 17.97 | 18.09 | 17.64 | 17.72 | 1,474,175 | +0.12(+0.70%) |
Sep 16, 2016 | 17.72 | 17.72 | 17.40 | 17.60 | 1,479,687 | -0.24(-1.34%) |
Sep 15, 2016 | 17.81 | 17.98 | 17.68 | 17.84 | 851,117 | +0.04(+0.21%) |
Sep 14, 2016 | 17.69 | 17.88 | 17.53 | 17.80 | 1,416,425 | +0.14(+0.81%) |
Sep 13, 2016 | 18.09 | 18.09 | 17.64 | 17.65 | 1,384,682 | -0.56(-3.08%) |
Sep 12, 2016 | 17.96 | 18.24 | 17.80 | 18.22 | 1,729,499 | +0.10(+0.53%) |
Sep 09, 2016 | 18.68 | 18.71 | 17.99 | 18.12 | 1,665,735 | -0.73(-3.89%) |
Sep 08, 2016 | 19.66 | 20.00 | 18.69 | 18.85 | 2,770,056 | +0.03(+0.15%) |
Sep 07, 2016 | 18.65 | 18.90 | 18.65 | 18.83 | 917,274 | +0.13(+0.71%) |
Sep 06, 2016 | 18.81 | 18.86 | 18.61 | 18.69 | 433,003 | -0.03(-0.15%) |
Sep 02, 2016 | 18.83 | 18.72 | 18.72 | 18.72 | 628,741 | -0.07(-0.36%) |