Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.51 | 23.51 | 23.21 | 23.28 | 168,823 | -0.18(-0.77%) |
Sep 28, 2017 | 23.43 | 23.62 | 23.20 | 23.46 | 118,490 | -0.03(-0.13%) |
Sep 27, 2017 | 23.14 | 23.66 | 23.07 | 23.49 | 220,348 | +0.35(+1.51%) |
Sep 26, 2017 | 22.92 | 23.37 | 22.92 | 23.14 | 136,556 | +0.22(+0.96%) |
Sep 25, 2017 | 22.81 | 22.94 | 22.55 | 22.92 | 263,730 | +0.11(+0.48%) |
Sep 22, 2017 | 22.70 | 23.05 | 22.59 | 22.81 | 135,898 | +0.15(+0.66%) |
Sep 21, 2017 | 22.44 | 22.83 | 22.41 | 22.66 | 162,435 | +0.21(+0.94%) |
Sep 20, 2017 | 22.61 | 22.74 | 22.38 | 22.45 | 176,542 | -0.15(-0.66%) |
Sep 19, 2017 | 22.16 | 22.75 | 22.15 | 22.60 | 130,988 | +0.47(+2.12%) |
Sep 18, 2017 | 22.06 | 22.59 | 21.93 | 22.13 | 200,619 | -0.15(-0.67%) |
Sep 15, 2017 | 22.41 | 22.61 | 22.12 | 22.28 | 510,752 | -0.05(-0.22%) |
Sep 14, 2017 | 22.00 | 22.45 | 21.70 | 22.33 | 144,936 | +0.31(+1.41%) |
Sep 13, 2017 | 21.86 | 22.14 | 21.85 | 22.02 | 96,734 | +0.08(+0.36%) |
Sep 12, 2017 | 21.65 | 21.99 | 21.64 | 21.94 | 82,368 | +0.46(+2.14%) |
Sep 11, 2017 | 21.41 | 21.67 | 21.14 | 21.48 | 129,643 | +0.31(+1.46%) |
Sep 08, 2017 | 21.17 | 21.34 | 20.98 | 21.17 | 110,472 | -0.01(-0.05%) |
Sep 07, 2017 | 21.30 | 21.30 | 20.85 | 21.18 | 82,746 | -0.11(-0.52%) |
Sep 06, 2017 | 21.31 | 21.44 | 21.03 | 21.29 | 105,860 | +0.13(+0.61%) |
Sep 05, 2017 | 21.57 | 21.68 | 21.06 | 21.16 | 157,821 | -0.40(-1.86%) |
Sep 01, 2017 | 21.72 | 21.89 | 21.50 | 21.56 | 148,786 | -0.11(-0.51%) |
Aug 31, 2017 | 21.38 | 21.73 | 21.20 | 21.67 | 199,133 | +0.45(+2.12%) |
Aug 30, 2017 | 21.29 | 21.38 | 20.95 | 21.22 | 175,169 | -0.06(-0.28%) |
Aug 29, 2017 | 21.00 | 21.30 | 20.82 | 21.28 | 152,796 | +0.14(+0.66%) |
Aug 28, 2017 | 21.04 | 21.24 | 20.91 | 21.14 | 193,227 | +0.14(+0.67%) |
Aug 25, 2017 | 20.46 | 21.01 | 20.25 | 21.00 | 229,738 | +0.44(+2.14%) |
Aug 24, 2017 | 20.60 | 20.69 | 20.44 | 20.56 | 127,305 | +0.01(+0.05%) |
Aug 23, 2017 | 20.47 | 20.75 | 20.44 | 20.55 | 114,455 | -0.06(-0.29%) |
Aug 22, 2017 | 20.44 | 20.68 | 20.36 | 20.61 | 96,769 | +0.20(+0.98%) |
Aug 21, 2017 | 20.32 | 20.44 | 20.16 | 20.41 | 201,948 | +0.11(+0.54%) |
Aug 18, 2017 | 20.07 | 20.43 | 20.01 | 20.30 | 176,969 | +0.04(+0.20%) |
Aug 17, 2017 | 20.53 | 21.24 | 20.25 | 20.26 | 250,734 | -0.30(-1.46%) |
Aug 16, 2017 | 20.71 | 21.46 | 20.52 | 20.56 | 231,644 | -0.06(-0.29%) |
Aug 15, 2017 | 20.84 | 20.96 | 20.55 | 20.62 | 169,782 | -0.26(-1.25%) |
Aug 14, 2017 | 20.49 | 21.02 | 20.48 | 20.88 | 165,344 | +0.46(+2.25%) |
Aug 11, 2017 | 20.30 | 20.54 | 20.20 | 20.42 | 261,045 | +0.11(+0.54%) |
Aug 10, 2017 | 20.14 | 20.40 | 20.08 | 20.31 | 265,403 | +0.01(+0.05%) |
Aug 09, 2017 | 20.68 | 20.77 | 20.16 | 20.30 | 145,686 | -0.47(-2.26%) |
Aug 08, 2017 | 20.60 | 21.09 | 20.50 | 20.77 | 195,610 | +0.09(+0.44%) |
Aug 07, 2017 | 20.13 | 20.71 | 20.03 | 20.68 | 282,698 | +0.56(+2.78%) |
Aug 04, 2017 | 20.16 | 19.31 | 20.12 | 311,377 | +0.81(+4.19%) | |
Aug 03, 2017 | 19.50 | 19.74 | 19.11 | 19.31 | 479,152 | -0.30(-1.53%) |
Aug 02, 2017 | 21.28 | 21.82 | 19.60 | 19.61 | 963,821 | -4.53(-18.77%) |
Aug 01, 2017 | 24.04 | 24.25 | 23.74 | 24.14 | 364,091 | +0.20(+0.84%) |
Jul 31, 2017 | 24.18 | 23.86 | 23.94 | 204,696 | +0.05(+0.21%) | |
Jul 28, 2017 | 23.73 | 23.92 | 23.46 | 23.89 | 114,038 | +0.03(+0.13%) |
Jul 27, 2017 | 23.60 | 23.97 | 23.46 | 23.86 | 161,432 | +0.34(+1.45%) |
Jul 26, 2017 | 23.73 | 23.73 | 23.28 | 23.52 | 174,455 | -0.15(-0.63%) |
Jul 25, 2017 | 23.86 | 24.00 | 23.62 | 23.67 | 126,445 | +0.03(+0.13%) |
Jul 24, 2017 | 23.70 | 23.72 | 23.41 | 23.64 | 265,115 | -0.07(-0.30%) |
Jul 21, 2017 | 23.91 | 23.91 | 23.28 | 23.71 | 515,215 | -0.15(-0.63%) |
Jul 20, 2017 | 24.05 | 23.61 | 23.86 | 166,299 | -0.12(-0.50%) | |
Jul 19, 2017 | 23.31 | 24.03 | 23.31 | 23.98 | 243,538 | +0.73(+3.14%) |
Jul 18, 2017 | 23.60 | 23.67 | 23.23 | 23.25 | 589,349 | -0.37(-1.57%) |
Jul 17, 2017 | 23.41 | 23.70 | 23.20 | 23.62 | 123,323 | +0.14(+0.60%) |
Jul 14, 2017 | 23.47 | 23.62 | 23.30 | 23.48 | 127,386 | +0.01(+0.04%) |
Jul 13, 2017 | 22.87 | 23.48 | 22.66 | 23.47 | 322,963 | +0.61(+2.67%) |
Jul 12, 2017 | 22.76 | 22.98 | 22.39 | 22.86 | 353,604 | +0.19(+0.84%) |
Jul 11, 2017 | 22.38 | 22.75 | 22.05 | 22.67 | 190,038 | +0.30(+1.34%) |
Jul 10, 2017 | 22.16 | 22.65 | 21.87 | 22.37 | 250,845 | -0.01(-0.04%) |
Jul 07, 2017 | 22.25 | 22.46 | 21.75 | 22.38 | 151,470 | +0.21(+0.95%) |
Jul 06, 2017 | 22.23 | 22.44 | 21.87 | 22.17 | 228,972 | -0.18(-0.81%) |
Jul 05, 2017 | 22.23 | 23.00 | 22.06 | 22.35 | 211,050 | +0.12(+0.54%) |
Jul 03, 2017 | 22.02 | 22.38 | 21.85 | 22.23 | 108,742 | +0.35(+1.60%) |
Jun 30, 2017 | 21.73 | 22.11 | 21.73 | 21.88 | 182,996 | +0.24(+1.11%) |
Jun 29, 2017 | 21.61 | 21.75 | 21.38 | 21.64 | 151,533 | +0.08(+0.37%) |
Jun 28, 2017 | 21.36 | 21.68 | 21.36 | 21.56 | 153,989 | +0.35(+1.65%) |
Jun 27, 2017 | 21.36 | 21.37 | 21.02 | 21.21 | 186,203 | -0.06(-0.28%) |
Jun 26, 2017 | 20.70 | 21.42 | 20.58 | 21.27 | 169,071 | +0.56(+2.70%) |
Jun 23, 2017 | 20.85 | 20.71 | 592,993 | +0.46(+2.27%) | ||
Jun 22, 2017 | 19.79 | 20.37 | 19.79 | 20.25 | 377,506 | +0.37(+1.86%) |
Jun 21, 2017 | 20.30 | 20.38 | 19.78 | 19.88 | 131,649 | -0.40(-1.97%) |
Jun 20, 2017 | 20.38 | 20.52 | 20.04 | 20.28 | 97,994 | -0.30(-1.46%) |
Jun 19, 2017 | 20.89 | 20.95 | 20.46 | 20.58 | 116,952 | -0.15(-0.72%) |
Jun 16, 2017 | 20.72 | 21.11 | 20.01 | 20.73 | 876,408 | -0.22(-1.05%) |
Jun 15, 2017 | 20.74 | 21.25 | 20.59 | 20.95 | 127,551 | -0.21(-0.99%) |
Jun 14, 2017 | 21.13 | 21.42 | 20.77 | 21.16 | 186,315 | +0.06(+0.28%) |
Jun 13, 2017 | 21.18 | 21.62 | 20.87 | 21.10 | 193,036 | +0.07(+0.33%) |
Jun 12, 2017 | 21.21 | 21.53 | 20.85 | 21.03 | 199,139 | -0.07(-0.33%) |
Jun 09, 2017 | 20.49 | 21.14 | 20.27 | 21.10 | 147,036 | +0.78(+3.84%) |
Jun 08, 2017 | 19.90 | 20.71 | 19.90 | 20.32 | 107,609 | +0.42(+2.11%) |
Jun 07, 2017 | 20.10 | 20.18 | 19.77 | 19.90 | 134,904 | -0.06(-0.30%) |
Jun 06, 2017 | 19.82 | 20.09 | 19.49 | 19.96 | 102,022 | -0.04(-0.20%) |
Jun 05, 2017 | 20.22 | 20.25 | 19.98 | 20.00 | 78,809 | -0.27(-1.33%) |
Jun 02, 2017 | 20.18 | 20.81 | 20.03 | 20.27 | 139,490 | -0.01(-0.05%) |
Jun 01, 2017 | 19.92 | 20.34 | 19.67 | 20.28 | 177,467 | +0.49(+2.48%) |
May 31, 2017 | 19.70 | 19.90 | 19.51 | 19.79 | 138,554 | +0.16(+0.82%) |
May 30, 2017 | 19.89 | 19.89 | 19.48 | 19.63 | 150,298 | -0.15(-0.76%) |
May 26, 2017 | 19.80 | 19.91 | 19.54 | 19.78 | 105,703 | -0.05(-0.25%) |
May 25, 2017 | 20.12 | 20.28 | 19.79 | 19.83 | 140,045 | -0.15(-0.75%) |
May 24, 2017 | 20.94 | 21.06 | 19.93 | 19.98 | 225,596 | -0.89(-4.26%) |
May 23, 2017 | 21.10 | 21.95 | 20.64 | 20.87 | 321,080 | +1.39(+7.14%) |
May 22, 2017 | 19.57 | 19.58 | 19.34 | 19.48 | 124,488 | +0.01(+0.05%) |
May 19, 2017 | 19.38 | 19.65 | 19.32 | 19.47 | 128,442 | +0.24(+1.25%) |
May 18, 2017 | 19.29 | 19.47 | 19.20 | 19.23 | 209,273 | -0.18(-0.93%) |
May 17, 2017 | 19.20 | 19.50 | 19.20 | 19.41 | 359,101 | -0.09(-0.46%) |
May 16, 2017 | 19.54 | 19.66 | 19.17 | 19.50 | 164,774 | -0.05(-0.26%) |
May 15, 2017 | 19.54 | 19.72 | 19.42 | 19.55 | 214,445 | +0.15(+0.77%) |
May 12, 2017 | 19.55 | 19.65 | 19.16 | 19.40 | 297,035 | -0.27(-1.37%) |
May 11, 2017 | 19.75 | 19.89 | 19.39 | 19.67 | 220,070 | -0.21(-1.06%) |
May 10, 2017 | 19.98 | 20.40 | 19.80 | 19.88 | 228,162 | -0.12(-0.60%) |
May 09, 2017 | 20.21 | 20.76 | 19.92 | 20.00 | 254,565 | -0.23(-1.14%) |
May 08, 2017 | 19.98 | 20.47 | 19.95 | 20.23 | 178,017 | +0.13(+0.65%) |
May 05, 2017 | 20.57 | 20.98 | 19.90 | 20.10 | 238,051 | -0.51(-2.47%) |
May 04, 2017 | 21.20 | 21.30 | 20.49 | 20.61 | 178,954 | -0.59(-2.78%) |
May 03, 2017 | 21.00 | 21.60 | 20.63 | 21.20 | 203,919 | +0.02(+0.09%) |
May 02, 2017 | 21.39 | 21.60 | 21.06 | 21.18 | 142,423 | -0.12(-0.56%) |
May 01, 2017 | 22.19 | 22.27 | 21.22 | 21.30 | 288,952 | -1.52(-6.66%) |
Apr 28, 2017 | 23.78 | 23.78 | 22.80 | 22.82 | 113,509 | -0.85(-3.59%) |
Apr 27, 2017 | 23.88 | 23.94 | 23.50 | 23.67 | 90,573 | +0.08(+0.34%) |
Apr 26, 2017 | 23.20 | 23.78 | 23.08 | 23.59 | 161,661 | +0.50(+2.17%) |
Apr 25, 2017 | 23.18 | 23.26 | 22.95 | 23.09 | 163,200 | +0.23(+1.01%) |
Apr 24, 2017 | 22.74 | 22.96 | 22.49 | 22.86 | 131,052 | +0.68(+3.07%) |
Apr 21, 2017 | 22.95 | 23.12 | 22.01 | 22.18 | 234,729 | -0.80(-3.48%) |
Apr 20, 2017 | 22.65 | 23.04 | 22.43 | 22.98 | 244,004 | +0.60(+2.68%) |
Apr 19, 2017 | 22.51 | 22.79 | 22.27 | 22.38 | 175,319 | +0.08(+0.36%) |
Apr 18, 2017 | 21.84 | 22.42 | 21.84 | 22.30 | 132,843 | +0.31(+1.41%) |
Apr 17, 2017 | 22.18 | 22.28 | 21.76 | 21.99 | 89,118 | +0.02(+0.09%) |
Apr 13, 2017 | 22.52 | 22.82 | 21.96 | 21.97 | 144,827 | -0.66(-2.92%) |
Apr 12, 2017 | 23.30 | 23.30 | 22.50 | 22.63 | 165,980 | -0.61(-2.62%) |
Apr 11, 2017 | 23.14 | 23.39 | 23.00 | 23.24 | 141,502 | +0.10(+0.43%) |
Apr 10, 2017 | 22.94 | 23.40 | 22.88 | 23.14 | 123,040 | +0.06(+0.26%) |
Apr 07, 2017 | 22.87 | 23.27 | 22.75 | 23.08 | 397,930 | +0.19(+0.83%) |
Apr 06, 2017 | 22.78 | 22.98 | 22.57 | 22.89 | 139,809 | +0.23(+1.02%) |
Apr 05, 2017 | 22.94 | 23.21 | 22.43 | 22.66 | 200,605 | -0.03(-0.13%) |
Apr 04, 2017 | 22.33 | 22.76 | 22.33 | 22.69 | 190,744 | +0.39(+1.75%) |
Apr 03, 2017 | 22.94 | 23.36 | 22.26 | 22.30 | 137,527 | -0.61(-2.66%) |
Mar 31, 2017 | 22.86 | 23.17 | 22.71 | 22.91 | 184,755 | +0.02(+0.09%) |
Mar 30, 2017 | 22.51 | 23.18 | 22.51 | 22.89 | 174,878 | +0.36(+1.60%) |
Mar 29, 2017 | 22.36 | 22.67 | 22.25 | 22.53 | 109,926 | +0.13(+0.58%) |
Mar 28, 2017 | 22.23 | 22.55 | 21.81 | 22.40 | 168,909 | +0.25(+1.13%) |
Mar 27, 2017 | 21.67 | 22.23 | 21.64 | 22.15 | 200,957 | +0.18(+0.82%) |
Mar 24, 2017 | 22.38 | 22.53 | 21.77 | 21.97 | 149,472 | -0.16(-0.72%) |
Mar 23, 2017 | 21.97 | 22.32 | 21.81 | 22.13 | 106,906 | +0.16(+0.73%) |
Mar 22, 2017 | 22.09 | 22.33 | 21.61 | 21.97 | 126,375 | -0.08(-0.36%) |
Mar 21, 2017 | 23.11 | 23.29 | 22.02 | 22.05 | 153,345 | -1.03(-4.46%) |
Mar 20, 2017 | 22.91 | 23.16 | 22.70 | 23.08 | 137,511 | +0.19(+0.83%) |
Mar 17, 2017 | 22.75 | 22.95 | 22.36 | 22.89 | 412,071 | +0.10(+0.44%) |
Mar 16, 2017 | 22.82 | 22.98 | 22.70 | 22.79 | 128,499 | +0.03(+0.13%) |
Mar 15, 2017 | 22.69 | 22.87 | 22.45 | 22.76 | 171,528 | +0.18(+0.80%) |
Mar 14, 2017 | 22.86 | 22.86 | 22.22 | 22.58 | 113,430 | -0.41(-1.78%) |
Mar 13, 2017 | 23.08 | 23.32 | 22.95 | 22.99 | 118,351 | -0.14(-0.61%) |
Mar 10, 2017 | 23.05 | 23.16 | 22.71 | 23.13 | 152,866 | +0.43(+1.89%) |
Mar 09, 2017 | 22.81 | 23.14 | 22.37 | 22.70 | 265,333 | -0.17(-0.74%) |
Mar 08, 2017 | 23.06 | 23.50 | 22.75 | 22.87 | 240,705 | -0.15(-0.65%) |
Mar 07, 2017 | 23.10 | 23.80 | 22.96 | 23.02 | 125,070 | -0.22(-0.95%) |
Mar 06, 2017 | 23.32 | 23.44 | 23.03 | 23.24 | 213,130 | -0.38(-1.61%) |
Mar 03, 2017 | 23.97 | 24.25 | 23.54 | 23.62 | 291,622 | -0.43(-1.79%) |
Mar 02, 2017 | 25.42 | 25.59 | 23.99 | 24.05 | 306,878 | -1.37(-5.39%) |
Mar 01, 2017 | 24.90 | 26.68 | 23.94 | 25.42 | 536,056 | +2.66(+11.69%) |
Feb 28, 2017 | 23.00 | 23.02 | 22.55 | 22.76 | 204,140 | -0.24(-1.04%) |
Feb 27, 2017 | 22.38 | 23.31 | 22.35 | 23.00 | 131,094 | +0.52(+2.31%) |
Feb 24, 2017 | 22.20 | 22.51 | 22.14 | 22.48 | 308,221 | +0.14(+0.63%) |
Feb 23, 2017 | 23.09 | 23.36 | 21.93 | 22.34 | 121,632 | -0.70(-3.04%) |
Feb 22, 2017 | 23.10 | 23.21 | 22.90 | 23.04 | 90,950 | -0.14(-0.60%) |
Feb 21, 2017 | 22.54 | 23.22 | 22.54 | 23.18 | 255,133 | +0.69(+3.07%) |
Feb 17, 2017 | 22.49 | 22.49 | 22.49 | 0 | -0.66(-2.85%) | |
Feb 16, 2017 | 23.56 | 23.76 | 22.85 | 23.15 | 240,433 | -0.41(-1.74%) |
Feb 15, 2017 | 23.10 | 23.66 | 22.88 | 23.56 | 71,586 | +0.38(+1.64%) |
Feb 14, 2017 | 23.16 | 23.25 | 22.83 | 23.18 | 108,785 | -0.06(-0.26%) |
Feb 13, 2017 | 23.21 | 23.58 | 23.09 | 23.24 | 117,068 | +0.27(+1.18%) |
Feb 10, 2017 | 23.19 | 23.19 | 22.83 | 22.97 | 173,327 | -0.05(-0.22%) |
Feb 09, 2017 | 22.75 | 23.43 | 22.75 | 23.02 | 90,295 | +0.40(+1.77%) |
Feb 08, 2017 | 23.10 | 23.30 | 22.45 | 22.62 | 143,124 | -0.54(-2.33%) |
Feb 07, 2017 | 23.19 | 23.64 | 22.92 | 23.16 | 118,186 | -0.01(-0.04%) |
Feb 06, 2017 | 23.62 | 23.75 | 23.00 | 23.17 | 92,037 | -0.45(-1.91%) |
Feb 03, 2017 | 23.34 | 23.90 | 23.34 | 23.62 | 106,961 | +0.46(+1.99%) |
Feb 02, 2017 | 23.28 | 23.55 | 23.03 | 23.16 | 146,163 | -0.06(-0.26%) |
Feb 01, 2017 | 23.42 | 23.81 | 23.06 | 23.22 | 97,495 | -0.04(-0.17%) |
Jan 31, 2017 | 23.05 | 23.33 | 22.97 | 23.26 | 183,299 | +0.07(+0.30%) |
Jan 30, 2017 | 23.30 | 23.30 | 22.86 | 23.19 | 145,176 | -0.31(-1.32%) |
Jan 27, 2017 | 23.69 | 23.84 | 23.24 | 23.50 | 150,916 | -0.12(-0.51%) |
Jan 26, 2017 | 23.83 | 23.92 | 23.40 | 23.62 | 116,385 | -0.16(-0.67%) |
Jan 25, 2017 | 23.34 | 24.02 | 23.34 | 23.78 | 232,651 | +0.74(+3.21%) |
Jan 24, 2017 | 22.28 | 23.16 | 22.25 | 23.04 | 243,119 | +0.98(+4.44%) |
Jan 23, 2017 | 22.00 | 22.26 | 21.76 | 22.06 | 103,449 | +0.06(+0.27%) |
Jan 20, 2017 | 22.06 | 22.38 | 21.87 | 22.00 | 256,530 | -0.01(-0.05%) |
Jan 19, 2017 | 21.93 | 22.25 | 21.75 | 22.01 | 140,671 | +0.22(+1.01%) |
Jan 18, 2017 | 21.80 | 22.19 | 21.43 | 21.79 | 298,780 | +0.04(+0.18%) |
Jan 17, 2017 | 22.59 | 22.78 | 21.62 | 21.75 | 299,065 | -1.06(-4.65%) |
Jan 13, 2017 | 22.81 | 22.81 | 22.81 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 23.51 | 23.51 | 22.40 | 22.80 | 170,265 | -0.81(-3.43%) |
Jan 11, 2017 | 24.30 | 24.48 | 23.47 | 23.61 | 241,139 | -0.75(-3.08%) |
Jan 10, 2017 | 23.30 | 24.37 | 23.03 | 24.36 | 390,993 | +1.36(+5.91%) |
Jan 09, 2017 | 23.73 | 24.59 | 22.96 | 23.00 | 288,943 | -0.88(-3.69%) |
Jan 06, 2017 | 24.11 | 24.21 | 23.67 | 23.88 | 162,489 | -0.07(-0.29%) |
Jan 05, 2017 | 24.51 | 24.77 | 23.86 | 23.95 | 132,360 | -0.61(-2.48%) |
Jan 04, 2017 | 24.15 | 24.70 | 24.12 | 24.56 | 195,899 | +0.52(+2.16%) |
Jan 03, 2017 | 24.09 | 24.47 | 23.68 | 24.04 | 196,814 | +0.34(+1.43%) |
Dec 30, 2016 | 23.70 | 23.70 | 23.70 | 0 | -0.25(-1.04%) | |
Dec 29, 2016 | 24.43 | 24.53 | 23.89 | 23.95 | 181,913 | -0.45(-1.84%) |
Dec 28, 2016 | 25.10 | 25.18 | 24.33 | 24.40 | 145,218 | -0.76(-3.02%) |
Dec 27, 2016 | 25.01 | 25.37 | 24.87 | 25.16 | 98,176 | +0.27(+1.08%) |
Dec 23, 2016 | 24.89 | 24.89 | 24.89 | 0 | -0.09(-0.36%) | |
Dec 22, 2016 | 25.31 | 25.52 | 24.93 | 24.98 | 145,030 | -0.37(-1.46%) |
Dec 21, 2016 | 25.78 | 25.88 | 25.35 | 25.35 | 144,637 | -0.50(-1.93%) |
Dec 20, 2016 | 25.76 | 25.99 | 25.47 | 25.85 | 195,598 | +0.33(+1.29%) |
Dec 19, 2016 | 25.32 | 25.55 | 24.81 | 25.52 | 278,495 | +0.10(+0.39%) |
Dec 16, 2016 | 25.65 | 25.82 | 25.27 | 25.42 | 673,864 | -0.07(-0.27%) |
Dec 15, 2016 | 24.65 | 25.68 | 24.54 | 25.49 | 269,340 | +0.73(+2.95%) |
Dec 14, 2016 | 25.27 | 25.35 | 24.74 | 24.76 | 163,110 | -0.50(-1.98%) |
Dec 13, 2016 | 25.81 | 25.97 | 25.04 | 25.26 | 227,018 | -0.58(-2.24%) |
Dec 12, 2016 | 26.07 | 26.14 | 25.47 | 25.84 | 169,523 | -0.01(-0.04%) |
Dec 09, 2016 | 26.02 | 26.02 | 25.54 | 25.85 | 171,396 | -0.04(-0.15%) |
Dec 08, 2016 | 25.11 | 26.02 | 25.10 | 25.89 | 299,725 | +0.87(+3.48%) |
Dec 07, 2016 | 24.82 | 25.15 | 24.65 | 25.02 | 151,075 | +0.30(+1.21%) |
Dec 06, 2016 | 24.56 | 24.84 | 24.44 | 24.72 | 394,243 | +0.18(+0.73%) |
Dec 05, 2016 | 24.37 | 25.12 | 24.37 | 24.54 | 266,450 | +0.44(+1.83%) |
Dec 02, 2016 | 24.32 | 24.39 | 23.79 | 24.10 | 168,115 | -0.14(-0.58%) |
Dec 01, 2016 | 24.36 | 24.68 | 24.11 | 24.24 | 225,076 | +0.05(+0.21%) |
Nov 30, 2016 | 24.89 | 25.11 | 24.18 | 24.19 | 292,593 | -0.31(-1.27%) |
Nov 29, 2016 | 24.69 | 24.98 | 24.36 | 24.50 | 321,207 | -0.10(-0.41%) |
Nov 28, 2016 | 25.40 | 25.45 | 24.54 | 24.60 | 255,052 | -0.80(-3.15%) |
Nov 25, 2016 | 25.44 | 25.47 | 25.14 | 25.40 | 148,959 | +0.00(+0.00%) |
Nov 23, 2016 | 25.40 | 25.40 | 25.40 | 0 | +0.05(+0.20%) | |
Nov 22, 2016 | 24.16 | 25.42 | 23.61 | 25.35 | 517,204 | +1.28(+5.32%) |
Nov 21, 2016 | 24.00 | 24.13 | 23.55 | 24.07 | 212,155 | +0.35(+1.48%) |
Nov 18, 2016 | 24.06 | 24.19 | 23.64 | 23.72 | 320,460 | -0.27(-1.13%) |
Nov 17, 2016 | 24.67 | 24.67 | 24.00 | 23.99 | 202,877 | -0.19(-0.79%) |
Nov 16, 2016 | 24.14 | 24.28 | 23.70 | 24.18 | 323,688 | +0.04(+0.17%) |
Nov 15, 2016 | 24.24 | 24.56 | 23.95 | 24.14 | 184,181 | +0.04(+0.17%) |
Nov 14, 2016 | 23.49 | 24.42 | 23.49 | 24.10 | 315,569 | +0.83(+3.57%) |
Nov 11, 2016 | 21.91 | 23.37 | 21.91 | 23.27 | 475,278 | +1.33(+6.06%) |
Nov 10, 2016 | 21.27 | 22.00 | 21.24 | 21.94 | 281,647 | +0.76(+3.59%) |
Nov 09, 2016 | 19.65 | 21.26 | 19.65 | 21.18 | 220,500 | +1.60(+8.17%) |
Nov 08, 2016 | 19.38 | 19.71 | 19.21 | 19.58 | 101,416 | +0.18(+0.93%) |
Nov 07, 2016 | 19.42 | 19.58 | 19.22 | 19.40 | 122,790 | +0.40(+2.11%) |
Nov 04, 2016 | 18.78 | 19.29 | 18.74 | 19.00 | 129,875 | +0.10(+0.53%) |
Nov 03, 2016 | 18.67 | 19.05 | 18.52 | 18.90 | 116,015 | +0.34(+1.83%) |
Nov 02, 2016 | 18.43 | 19.17 | 18.43 | 18.56 | 187,425 | +0.15(+0.81%) |
Nov 01, 2016 | 17.85 | 19.96 | 17.85 | 18.41 | 231,712 | -0.10(-0.54%) |
Oct 31, 2016 | 18.65 | 18.65 | 18.21 | 18.51 | 181,780 | -0.21(-1.12%) |
Oct 28, 2016 | 18.75 | 19.00 | 18.67 | 18.72 | 85,290 | +0.00(+0.00%) |
Oct 27, 2016 | 18.78 | 18.99 | 18.72 | 18.72 | 107,286 | +0.07(+0.38%) |
Oct 26, 2016 | 18.79 | 19.04 | 18.64 | 18.65 | 87,346 | -0.28(-1.48%) |
Oct 25, 2016 | 19.04 | 19.05 | 18.73 | 18.93 | 100,978 | -0.15(-0.79%) |
Oct 24, 2016 | 18.88 | 19.48 | 18.79 | 19.08 | 126,630 | +0.38(+2.03%) |
Oct 21, 2016 | 18.47 | 18.77 | 18.47 | 18.70 | 90,569 | +0.03(+0.16%) |
Oct 20, 2016 | 18.45 | 18.74 | 18.37 | 18.67 | 84,649 | +0.11(+0.59%) |
Oct 19, 2016 | 18.88 | 18.88 | 18.47 | 18.56 | 227,967 | -0.21(-1.12%) |
Oct 18, 2016 | 18.82 | 18.93 | 18.68 | 18.77 | 89,040 | +0.24(+1.30%) |
Oct 17, 2016 | 18.56 | 18.74 | 18.46 | 18.53 | 86,849 | -0.04(-0.22%) |
Oct 14, 2016 | 19.01 | 19.05 | 18.56 | 18.57 | 101,407 | -0.27(-1.43%) |
Oct 13, 2016 | 18.85 | 19.04 | 18.76 | 18.84 | 128,912 | -0.21(-1.10%) |
Oct 12, 2016 | 19.27 | 19.31 | 18.84 | 19.05 | 317,432 | -0.12(-0.63%) |
Oct 11, 2016 | 19.77 | 19.77 | 19.06 | 19.17 | 137,654 | -0.60(-3.03%) |
Oct 10, 2016 | 19.77 | 20.04 | 19.69 | 19.77 | 121,287 | +0.20(+1.02%) |
Oct 07, 2016 | 19.83 | 19.83 | 19.55 | 19.57 | 101,444 | -0.26(-1.31%) |
Oct 06, 2016 | 19.77 | 19.90 | 19.58 | 19.83 | 125,848 | -0.02(-0.10%) |
Oct 05, 2016 | 19.70 | 19.93 | 19.50 | 19.85 | 135,233 | +0.33(+1.69%) |
Oct 04, 2016 | 19.30 | 19.70 | 19.23 | 19.52 | 228,408 | +0.29(+1.51%) |