Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.30 | 24.95 | 24.30 | 24.90 | 1,719,832 | +0.75(+3.09%) |
Sep 28, 2017 | 24.21 | 24.23 | 23.86 | 24.16 | 945,040 | +0.09(+0.36%) |
Sep 27, 2017 | 24.42 | 23.98 | 24.07 | 1,106,143 | +0.00(+0.00%) | |
Sep 26, 2017 | 23.83 | 24.29 | 23.72 | 24.07 | 1,135,463 | +0.39(+1.66%) |
Sep 25, 2017 | 23.88 | 23.92 | 23.45 | 23.68 | 1,678,643 | -0.26(-1.08%) |
Sep 22, 2017 | 24.66 | 24.72 | 23.79 | 23.94 | 3,154,481 | -0.84(-3.40%) |
Sep 21, 2017 | 24.87 | 24.90 | 24.70 | 24.78 | 785,105 | -0.06(-0.23%) |
Sep 20, 2017 | 24.91 | 25.00 | 24.73 | 24.84 | 786,566 | -0.01(-0.04%) |
Sep 19, 2017 | 25.00 | 25.21 | 24.83 | 24.85 | 901,109 | -0.12(-0.50%) |
Sep 18, 2017 | 24.99 | 25.14 | 24.77 | 24.97 | 1,120,082 | +0.03(+0.12%) |
Sep 15, 2017 | 24.96 | 25.02 | 24.58 | 24.94 | 1,818,727 | -0.07(-0.27%) |
Sep 14, 2017 | 25.09 | 25.18 | 24.88 | 25.01 | 1,113,239 | -0.15(-0.61%) |
Sep 13, 2017 | 25.43 | 25.48 | 25.09 | 25.16 | 942,887 | -0.31(-1.24%) |
Sep 12, 2017 | 25.62 | 25.65 | 25.39 | 25.48 | 585,091 | -0.09(-0.34%) |
Sep 11, 2017 | 25.57 | 25.76 | 25.50 | 25.56 | 437,196 | +0.14(+0.56%) |
Sep 08, 2017 | 25.50 | 25.73 | 25.32 | 25.42 | 458,824 | -0.12(-0.49%) |
Sep 07, 2017 | 25.45 | 25.65 | 25.32 | 25.54 | 560,675 | +0.13(+0.53%) |
Sep 06, 2017 | 25.29 | 25.49 | 25.16 | 25.41 | 567,577 | +0.16(+0.64%) |
Sep 05, 2017 | 25.38 | 25.58 | 24.98 | 25.25 | 1,381,143 | -0.04(-0.15%) |
Sep 01, 2017 | 25.25 | 25.32 | 25.05 | 25.29 | 718,290 | +0.06(+0.23%) |
Aug 31, 2017 | 24.88 | 25.24 | 24.86 | 25.23 | 733,019 | +0.46(+1.85%) |
Aug 30, 2017 | 24.80 | 24.91 | 24.61 | 24.77 | 1,120,864 | -0.02(-0.08%) |
Aug 29, 2017 | 24.88 | 25.06 | 24.79 | 24.79 | 614,318 | -0.27(-1.07%) |
Aug 28, 2017 | 25.24 | 25.30 | 24.95 | 25.06 | 595,237 | -0.19(-0.76%) |
Aug 25, 2017 | 24.93 | 25.28 | 24.82 | 25.25 | 565,492 | +0.37(+1.50%) |
Aug 24, 2017 | 24.93 | 24.96 | 24.73 | 24.88 | 449,069 | -0.02(-0.08%) |
Aug 23, 2017 | 24.93 | 25.15 | 24.84 | 24.89 | 603,368 | -0.30(-1.17%) |
Aug 22, 2017 | 25.00 | 25.50 | 24.92 | 25.19 | 1,293,580 | +0.31(+1.27%) |
Aug 21, 2017 | 24.43 | 24.90 | 24.20 | 24.88 | 829,808 | +0.49(+2.00%) |
Aug 18, 2017 | 24.50 | 24.67 | 24.30 | 24.39 | 1,038,013 | -0.26(-1.05%) |
Aug 17, 2017 | 24.84 | 24.99 | 24.56 | 24.65 | 986,250 | -0.34(-1.37%) |
Aug 16, 2017 | 25.25 | 25.30 | 24.88 | 24.99 | 641,561 | -0.22(-0.87%) |
Aug 15, 2017 | 25.26 | 25.42 | 25.15 | 25.21 | 989,396 | +0.13(+0.53%) |
Aug 14, 2017 | 25.29 | 25.31 | 24.97 | 25.08 | 1,257,873 | +0.08(+0.31%) |
Aug 11, 2017 | 25.00 | 25.42 | 24.87 | 25.00 | 1,005,420 | -0.26(-1.02%) |
Aug 10, 2017 | 24.79 | 25.51 | 24.69 | 25.26 | 1,428,036 | +0.30(+1.19%) |
Aug 09, 2017 | 24.92 | 25.25 | 24.81 | 24.96 | 1,198,476 | -0.13(-0.53%) |
Aug 08, 2017 | 25.28 | 25.50 | 25.02 | 25.09 | 1,342,932 | -0.35(-1.39%) |
Aug 07, 2017 | 24.90 | 25.64 | 24.81 | 25.45 | 2,209,202 | +0.62(+2.50%) |
Aug 04, 2017 | 24.44 | 24.88 | 24.42 | 24.83 | 812,983 | +0.43(+1.76%) |
Aug 03, 2017 | 24.47 | 24.68 | 24.33 | 24.40 | 583,729 | -0.05(-0.20%) |
Aug 02, 2017 | 24.33 | 24.49 | 24.02 | 24.45 | 1,084,308 | +0.22(+0.91%) |
Aug 01, 2017 | 24.00 | 24.52 | 23.96 | 24.23 | 1,410,436 | +0.31(+1.32%) |
Jul 31, 2017 | 24.20 | 24.47 | 23.85 | 23.91 | 1,523,872 | -0.13(-0.56%) |
Jul 28, 2017 | 23.62 | 25.11 | 23.44 | 24.05 | 3,117,602 | -0.54(-2.21%) |
Jul 27, 2017 | 24.92 | 24.96 | 24.34 | 24.59 | 1,612,324 | -0.44(-1.75%) |
Jul 26, 2017 | 24.95 | 25.03 | 24.52 | 25.03 | 1,507,703 | +0.00(+0.00%) |
Jul 25, 2017 | 25.05 | 25.21 | 24.90 | 25.03 | 2,054,252 | +0.04(+0.15%) |
Jul 24, 2017 | 24.90 | 25.45 | 24.82 | 24.99 | 2,738,011 | +0.31(+1.28%) |
Jul 21, 2017 | 24.81 | 24.86 | 24.54 | 24.68 | 1,432,384 | -0.11(-0.46%) |
Jul 20, 2017 | 25.00 | 25.09 | 24.71 | 24.79 | 1,283,065 | -0.02(-0.08%) |
Jul 19, 2017 | 24.55 | 24.81 | 24.49 | 24.81 | 733,706 | +0.27(+1.09%) |
Jul 18, 2017 | 24.16 | 24.58 | 24.11 | 24.54 | 794,199 | +0.43(+1.78%) |
Jul 17, 2017 | 24.28 | 24.36 | 24.03 | 24.11 | 666,005 | -0.25(-1.02%) |
Jul 14, 2017 | 24.18 | 24.45 | 24.14 | 24.36 | 524,322 | +0.16(+0.67%) |
Jul 13, 2017 | 24.56 | 24.67 | 24.13 | 24.20 | 882,264 | -0.39(-1.59%) |
Jul 12, 2017 | 24.32 | 24.81 | 24.27 | 24.59 | 1,635,241 | +0.49(+2.02%) |
Jul 11, 2017 | 23.96 | 24.22 | 23.83 | 24.10 | 950,117 | +0.08(+0.32%) |
Jul 10, 2017 | 23.69 | 24.25 | 23.48 | 24.03 | 1,665,150 | +0.36(+1.53%) |
Jul 07, 2017 | 23.28 | 23.78 | 23.23 | 23.66 | 797,371 | +0.38(+1.64%) |
Jul 06, 2017 | 23.46 | 23.49 | 23.15 | 23.28 | 1,444,441 | -0.33(-1.41%) |
Jul 05, 2017 | 23.43 | 23.65 | 23.06 | 23.62 | 1,024,594 | +0.20(+0.86%) |
Jul 03, 2017 | 23.52 | 23.56 | 23.22 | 23.42 | 521,719 | -0.26(-1.09%) |
Jun 30, 2017 | 23.77 | 23.94 | 23.46 | 23.67 | 937,033 | -0.11(-0.48%) |
Jun 29, 2017 | 24.09 | 24.15 | 23.45 | 23.79 | 1,590,996 | -0.31(-1.27%) |
Jun 28, 2017 | 23.80 | 24.16 | 23.80 | 24.09 | 933,744 | +0.40(+1.69%) |
Jun 27, 2017 | 24.01 | 24.15 | 23.64 | 23.69 | 1,723,848 | -0.40(-1.66%) |
Jun 26, 2017 | 23.99 | 24.15 | 23.80 | 24.09 | 793,827 | +0.13(+0.56%) |
Jun 23, 2017 | 23.38 | 23.98 | 23.17 | 23.96 | 1,688,614 | +0.58(+2.49%) |
Jun 22, 2017 | 23.64 | 23.72 | 23.31 | 23.38 | 897,258 | -0.23(-0.97%) |
Jun 21, 2017 | 24.05 | 24.13 | 23.58 | 23.61 | 762,355 | -0.46(-1.90%) |
Jun 20, 2017 | 23.77 | 24.29 | 23.76 | 24.06 | 1,189,469 | -0.44(-1.79%) |
Jun 19, 2017 | 24.25 | 24.60 | 24.23 | 24.50 | 1,006,473 | +0.47(+1.95%) |
Jun 16, 2017 | 23.87 | 24.20 | 23.82 | 24.04 | 1,820,572 | +0.06(+0.24%) |
Jun 15, 2017 | 23.56 | 24.00 | 23.44 | 23.98 | 652,282 | +0.08(+0.32%) |
Jun 14, 2017 | 24.06 | 24.08 | 23.70 | 23.90 | 1,105,291 | -0.14(-0.60%) |
Jun 13, 2017 | 23.84 | 24.12 | 23.77 | 24.05 | 843,204 | +0.40(+1.70%) |
Jun 12, 2017 | 23.67 | 23.82 | 23.19 | 23.64 | 1,711,983 | -0.06(-0.24%) |
Jun 09, 2017 | 24.68 | 24.76 | 23.52 | 23.70 | 2,078,924 | -0.99(-4.01%) |
Jun 08, 2017 | 24.57 | 24.95 | 24.49 | 24.69 | 1,426,528 | +0.10(+0.39%) |
Jun 07, 2017 | 24.12 | 24.68 | 24.06 | 24.60 | 973,558 | +0.43(+1.77%) |
Jun 06, 2017 | 23.92 | 24.36 | 23.38 | 24.17 | 1,932,677 | +0.18(+0.75%) |
Jun 05, 2017 | 23.96 | 24.14 | 23.90 | 23.99 | 1,164,838 | -0.12(-0.51%) |
Jun 02, 2017 | 24.69 | 24.80 | 24.10 | 24.11 | 1,591,284 | -0.46(-1.86%) |
Jun 01, 2017 | 24.28 | 24.57 | 24.21 | 24.57 | 978,382 | +0.37(+1.53%) |
May 31, 2017 | 24.03 | 24.23 | 23.72 | 24.20 | 1,164,714 | +0.18(+0.75%) |
May 30, 2017 | 23.89 | 24.22 | 23.87 | 24.02 | 1,078,052 | +0.03(+0.12%) |
May 26, 2017 | 23.88 | 24.04 | 23.84 | 23.99 | 620,844 | +0.12(+0.52%) |
May 25, 2017 | 23.96 | 24.11 | 23.78 | 23.86 | 1,704,817 | -0.10(-0.40%) |
May 24, 2017 | 23.84 | 23.98 | 23.70 | 23.96 | 701,464 | +0.11(+0.48%) |
May 23, 2017 | 24.09 | 24.09 | 23.78 | 23.84 | 923,062 | -0.17(-0.71%) |
May 22, 2017 | 24.01 | 24.19 | 23.83 | 24.02 | 1,181,913 | +0.20(+0.84%) |
May 19, 2017 | 23.64 | 24.11 | 23.63 | 23.82 | 2,091,980 | +0.24(+1.01%) |
May 18, 2017 | 23.48 | 23.73 | 23.39 | 23.58 | 1,403,134 | -0.01(-0.04%) |
May 17, 2017 | 24.17 | 23.95 | 23.54 | 23.59 | 1,533,683 | -0.58(-2.40%) |
May 16, 2017 | 23.72 | 24.19 | 23.67 | 24.17 | 1,091,387 | +0.41(+1.72%) |
May 15, 2017 | 23.54 | 23.79 | 23.49 | 23.76 | 1,417,370 | +0.14(+0.61%) |
May 12, 2017 | 23.53 | 23.69 | 23.21 | 23.62 | 1,643,019 | +0.14(+0.61%) |
May 11, 2017 | 23.58 | 23.61 | 23.22 | 23.47 | 794,691 | -0.19(-0.80%) |
May 10, 2017 | 23.36 | 23.67 | 23.33 | 23.66 | 1,457,353 | +0.24(+1.02%) |
May 09, 2017 | 23.37 | 23.61 | 23.27 | 23.43 | 1,149,030 | +0.14(+0.61%) |
May 08, 2017 | 23.23 | 23.43 | 23.14 | 23.28 | 1,255,764 | +0.06(+0.25%) |
May 05, 2017 | 23.18 | 23.23 | 23.04 | 23.23 | 1,073,265 | +0.10(+0.41%) |
May 04, 2017 | 23.08 | 23.22 | 22.78 | 23.13 | 1,787,909 | -0.04(-0.16%) |
May 03, 2017 | 22.09 | 23.47 | 21.96 | 23.17 | 7,124,332 | +1.78(+8.33%) |
May 02, 2017 | 21.70 | 21.84 | 21.36 | 21.39 | 1,505,201 | -0.36(-1.66%) |
May 01, 2017 | 21.79 | 21.86 | 21.55 | 21.75 | 1,345,961 | +0.15(+0.71%) |
Apr 28, 2017 | 21.95 | 22.04 | 21.58 | 21.60 | 1,726,532 | -0.34(-1.56%) |
Apr 27, 2017 | 21.78 | 21.95 | 21.59 | 21.94 | 1,998,423 | +0.19(+0.88%) |
Apr 26, 2017 | 21.71 | 21.94 | 21.64 | 21.75 | 2,525,377 | +0.11(+0.53%) |
Apr 25, 2017 | 21.58 | 21.66 | 21.48 | 21.64 | 985,413 | +0.18(+0.84%) |
Apr 24, 2017 | 21.51 | 21.52 | 21.32 | 21.45 | 938,792 | +0.34(+1.62%) |
Apr 21, 2017 | 21.34 | 21.38 | 21.11 | 21.11 | 769,723 | -0.24(-1.12%) |
Apr 20, 2017 | 21.43 | 21.58 | 21.26 | 21.35 | 1,191,130 | -0.01(-0.04%) |
Apr 19, 2017 | 21.31 | 21.38 | 21.20 | 21.36 | 1,258,269 | +0.07(+0.31%) |
Apr 18, 2017 | 20.84 | 21.29 | 20.80 | 21.29 | 1,465,285 | +0.31(+1.50%) |
Apr 17, 2017 | 20.41 | 21.00 | 20.40 | 20.98 | 2,254,354 | +0.62(+3.04%) |
Apr 13, 2017 | 20.65 | 20.69 | 20.34 | 20.36 | 910,219 | -0.30(-1.43%) |
Apr 12, 2017 | 21.21 | 21.29 | 20.59 | 20.65 | 1,543,271 | -0.51(-2.43%) |
Apr 11, 2017 | 20.85 | 21.22 | 20.82 | 21.17 | 1,136,826 | +0.30(+1.46%) |
Apr 10, 2017 | 20.85 | 20.93 | 20.70 | 20.86 | 637,131 | +0.06(+0.27%) |
Apr 07, 2017 | 20.75 | 20.83 | 20.61 | 20.81 | 1,213,035 | +0.02(+0.09%) |
Apr 06, 2017 | 20.34 | 20.79 | 20.28 | 20.79 | 1,086,061 | +0.49(+2.39%) |
Apr 05, 2017 | 20.83 | 20.96 | 20.30 | 20.30 | 1,680,234 | -0.50(-2.38%) |
Apr 04, 2017 | 20.86 | 21.03 | 20.74 | 20.80 | 1,138,784 | -0.10(-0.46%) |
Apr 03, 2017 | 20.98 | 21.04 | 20.54 | 20.89 | 1,692,755 | -0.07(-0.32%) |
Mar 31, 2017 | 20.64 | 20.99 | 20.53 | 20.96 | 1,777,434 | +0.29(+1.38%) |
Mar 30, 2017 | 20.42 | 20.67 | 20.33 | 20.67 | 1,632,717 | +0.30(+1.45%) |
Mar 29, 2017 | 20.48 | 20.80 | 20.37 | 20.38 | 1,879,038 | -0.10(-0.51%) |
Mar 28, 2017 | 20.35 | 20.54 | 20.23 | 20.48 | 2,268,255 | +0.15(+0.75%) |
Mar 27, 2017 | 19.32 | 20.35 | 19.30 | 20.33 | 1,952,576 | +0.70(+3.59%) |
Mar 24, 2017 | 19.68 | 19.79 | 19.52 | 19.63 | 1,283,482 | +0.01(+0.05%) |
Mar 23, 2017 | 19.41 | 19.64 | 19.10 | 19.62 | 2,084,605 | +0.73(+3.88%) |
Mar 22, 2017 | 19.00 | 19.01 | 18.72 | 18.88 | 1,279,800 | -0.19(-1.00%) |
Mar 21, 2017 | 19.44 | 19.45 | 19.06 | 19.07 | 1,202,631 | -0.29(-1.48%) |
Mar 20, 2017 | 19.41 | 19.47 | 19.19 | 19.36 | 770,350 | -0.07(-0.34%) |
Mar 17, 2017 | 19.30 | 19.57 | 19.30 | 19.43 | 2,000,624 | +0.18(+0.94%) |
Mar 16, 2017 | 19.41 | 19.47 | 19.23 | 19.25 | 755,237 | -0.12(-0.64%) |
Mar 15, 2017 | 19.45 | 19.50 | 19.22 | 19.37 | 1,322,170 | +0.02(+0.10%) |
Mar 14, 2017 | 19.25 | 19.42 | 19.10 | 19.35 | 942,942 | +0.02(+0.10%) |
Mar 13, 2017 | 19.36 | 19.45 | 19.25 | 19.33 | 894,248 | -0.04(-0.20%) |
Mar 10, 2017 | 19.14 | 19.44 | 19.13 | 19.37 | 1,665,536 | +0.30(+1.55%) |
Mar 09, 2017 | 18.93 | 19.14 | 18.90 | 19.07 | 1,789,404 | +0.13(+0.70%) |
Mar 08, 2017 | 18.85 | 19.01 | 18.81 | 18.94 | 1,127,526 | +0.11(+0.61%) |
Mar 07, 2017 | 18.97 | 19.03 | 18.70 | 18.83 | 1,835,207 | -0.16(-0.85%) |
Mar 06, 2017 | 18.61 | 19.02 | 18.53 | 18.99 | 1,583,220 | +0.36(+1.94%) |
Mar 03, 2017 | 18.70 | 18.78 | 18.46 | 18.63 | 1,097,175 | -0.12(-0.66%) |
Mar 02, 2017 | 18.95 | 19.01 | 18.72 | 18.75 | 1,269,550 | -0.39(-2.04%) |
Mar 01, 2017 | 19.03 | 19.17 | 18.95 | 19.14 | 1,418,762 | +0.41(+2.19%) |
Feb 28, 2017 | 18.72 | 19.08 | 18.70 | 18.73 | 1,517,753 | -0.03(-0.15%) |
Feb 27, 2017 | 18.65 | 18.82 | 18.53 | 18.76 | 1,733,902 | -0.05(-0.25%) |
Feb 24, 2017 | 18.70 | 18.96 | 18.69 | 18.81 | 1,473,751 | -0.11(-0.60%) |
Feb 23, 2017 | 19.20 | 19.25 | 18.74 | 18.92 | 2,133,780 | -0.14(-0.75%) |
Feb 22, 2017 | 19.22 | 19.24 | 18.93 | 19.06 | 1,180,077 | -0.13(-0.69%) |
Feb 21, 2017 | 19.42 | 19.51 | 18.92 | 19.20 | 1,285,808 | -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 | 3,352,383 | -1.02(-5.02%) |
Feb 15, 2017 | 20.24 | 20.47 | 19.86 | 20.31 | 3,360,005 | +0.64(+3.24%) |
Feb 14, 2017 | 19.95 | 20.06 | 19.56 | 19.67 | 1,355,989 | -0.23(-1.15%) |
Feb 13, 2017 | 20.08 | 20.20 | 19.87 | 19.90 | 1,597,004 | +0.04(+0.19%) |
Feb 10, 2017 | 20.11 | 20.26 | 19.84 | 19.86 | 1,583,838 | +0.00(+0.00%) |
Feb 09, 2017 | 19.64 | 19.93 | 19.58 | 19.86 | 1,356,745 | +0.18(+0.92%) |
Feb 08, 2017 | 19.73 | 19.84 | 19.46 | 19.68 | 1,403,404 | -0.13(-0.67%) |
Feb 07, 2017 | 19.87 | 20.06 | 19.75 | 19.82 | 873,519 | -0.02(-0.10%) |
Feb 06, 2017 | 19.98 | 20.10 | 19.71 | 19.84 | 655,422 | -0.20(-1.00%) |
Feb 03, 2017 | 20.19 | 20.28 | 20.02 | 20.04 | 904,605 | -0.02(-0.10%) |
Feb 02, 2017 | 19.94 | 20.19 | 19.85 | 20.05 | 1,951,575 | +0.22(+1.10%) |
Feb 01, 2017 | 20.23 | 20.32 | 19.77 | 19.84 | 2,207,055 | +0.49(+2.51%) |
Jan 31, 2017 | 19.23 | 19.39 | 19.14 | 19.35 | 811,257 | +0.00(+0.00%) |
Jan 30, 2017 | 19.53 | 19.67 | 19.23 | 19.35 | 873,778 | -0.30(-1.55%) |
Jan 27, 2017 | 19.64 | 19.80 | 19.54 | 19.65 | 1,789,887 | +0.23(+1.18%) |
Jan 26, 2017 | 19.39 | 19.71 | 19.28 | 19.43 | 1,597,517 | -0.09(-0.44%) |
Jan 25, 2017 | 18.87 | 19.51 | 18.79 | 19.51 | 1,698,894 | +0.86(+4.59%) |
Jan 24, 2017 | 18.45 | 18.77 | 18.44 | 18.65 | 1,057,380 | +0.24(+1.29%) |
Jan 23, 2017 | 18.52 | 18.67 | 18.28 | 18.42 | 935,525 | -0.12(-0.67%) |
Jan 20, 2017 | 18.47 | 18.61 | 18.33 | 18.54 | 752,415 | +0.08(+0.41%) |
Jan 19, 2017 | 18.69 | 18.85 | 18.42 | 18.46 | 814,445 | -0.22(-1.17%) |
Jan 18, 2017 | 18.68 | 18.81 | 18.34 | 18.68 | 1,163,945 | +0.03(+0.15%) |
Jan 17, 2017 | 19.11 | 19.17 | 18.65 | 18.65 | 1,156,603 | -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 | 1,216,526 | +0.18(+0.98%) |
Jan 11, 2017 | 18.66 | 18.72 | 18.27 | 18.52 | 1,766,952 | -0.14(-0.77%) |
Jan 10, 2017 | 18.73 | 18.99 | 18.59 | 18.66 | 1,364,343 | -0.04(-0.20%) |
Jan 09, 2017 | 19.26 | 19.47 | 18.62 | 18.70 | 2,759,650 | -0.57(-2.96%) |
Jan 06, 2017 | 19.88 | 19.88 | 19.23 | 19.27 | 2,208,114 | -0.61(-3.07%) |
Jan 05, 2017 | 19.84 | 19.94 | 19.64 | 19.88 | 974,123 | +0.06(+0.29%) |
Jan 04, 2017 | 19.54 | 19.88 | 19.50 | 19.83 | 1,800,568 | +0.39(+2.01%) |
Jan 03, 2017 | 19.43 | 19.66 | 19.21 | 19.44 | 989,798 | +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 | 611,382 | +0.10(+0.50%) |
Dec 28, 2016 | 19.41 | 19.51 | 19.22 | 19.22 | 602,569 | -0.13(-0.69%) |
Dec 27, 2016 | 19.55 | 19.70 | 19.32 | 19.35 | 508,261 | -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 | 574,734 | -0.09(-0.43%) |
Dec 21, 2016 | 19.68 | 19.81 | 19.53 | 19.74 | 775,319 | +0.04(+0.19%) |
Dec 20, 2016 | 19.84 | 19.90 | 19.58 | 19.70 | 633,596 | -0.09(-0.43%) |
Dec 19, 2016 | 19.83 | 20.18 | 19.70 | 19.79 | 634,650 | -0.06(-0.29%) |
Dec 16, 2016 | 19.58 | 20.09 | 19.38 | 19.84 | 3,363,223 | +0.12(+0.63%) |
Dec 15, 2016 | 19.76 | 20.06 | 19.52 | 19.72 | 831,282 | -0.05(-0.24%) |
Dec 14, 2016 | 20.04 | 20.06 | 19.68 | 19.77 | 1,073,804 | -0.27(-1.33%) |
Dec 13, 2016 | 19.93 | 20.34 | 19.92 | 20.04 | 1,541,874 | +0.22(+1.11%) |
Dec 12, 2016 | 20.35 | 20.38 | 19.52 | 19.82 | 3,081,825 | -0.62(-3.03%) |
Dec 09, 2016 | 20.18 | 20.54 | 20.12 | 20.44 | 2,944,121 | +0.44(+2.19%) |
Dec 08, 2016 | 19.41 | 20.40 | 19.30 | 20.00 | 4,037,068 | +0.69(+3.55%) |
Dec 07, 2016 | 18.63 | 19.31 | 18.63 | 19.31 | 1,354,560 | +0.62(+3.31%) |
Dec 06, 2016 | 18.43 | 18.70 | 18.36 | 18.69 | 913,432 | +0.37(+2.03%) |
Dec 05, 2016 | 18.16 | 18.35 | 18.06 | 18.32 | 1,038,265 | +0.32(+1.80%) |
Dec 02, 2016 | 17.75 | 18.08 | 17.65 | 18.00 | 856,124 | +0.19(+1.07%) |
Dec 01, 2016 | 17.94 | 18.05 | 17.57 | 17.81 | 1,660,733 | -0.13(-0.74%) |
Nov 30, 2016 | 18.49 | 18.49 | 17.84 | 17.94 | 1,400,971 | -0.41(-2.23%) |
Nov 29, 2016 | 18.28 | 18.48 | 18.18 | 18.35 | 1,296,154 | +0.05(+0.26%) |
Nov 28, 2016 | 18.36 | 18.46 | 18.12 | 18.30 | 1,563,998 | -0.06(-0.31%) |
Nov 25, 2016 | 18.06 | 18.38 | 18.05 | 18.36 | 394,186 | +0.31(+1.74%) |
Nov 23, 2016 | 18.05 | 18.05 | 18.05 | 0 | +0.27(+1.50%) | |
Nov 22, 2016 | 17.79 | 17.84 | 17.60 | 17.78 | 1,159,138 | +0.02(+0.11%) |
Nov 21, 2016 | 17.90 | 18.09 | 17.70 | 17.76 | 1,774,236 | +0.09(+0.48%) |
Nov 18, 2016 | 17.93 | 18.18 | 17.64 | 17.67 | 1,425,796 | -0.25(-1.38%) |
Nov 17, 2016 | 17.78 | 17.96 | 17.73 | 17.92 | 1,328,966 | +0.14(+0.80%) |
Nov 16, 2016 | 17.65 | 17.86 | 17.65 | 17.78 | 963,130 | +0.06(+0.32%) |
Nov 15, 2016 | 17.85 | 18.01 | 17.69 | 17.72 | 1,705,818 | -0.16(-0.91%) |
Nov 14, 2016 | 17.96 | 18.41 | 17.85 | 17.88 | 2,251,627 | +0.09(+0.48%) |
Nov 11, 2016 | 17.35 | 17.82 | 17.33 | 17.80 | 1,908,825 | +0.45(+2.58%) |
Nov 10, 2016 | 17.66 | 17.79 | 17.15 | 17.35 | 2,490,189 | -0.12(-0.71%) |
Nov 09, 2016 | 16.60 | 17.57 | 16.58 | 17.47 | 2,018,742 | +0.57(+3.38%) |
Nov 08, 2016 | 16.66 | 16.97 | 16.56 | 16.90 | 1,625,218 | +0.15(+0.91%) |
Nov 07, 2016 | 16.88 | 16.93 | 16.64 | 16.75 | 1,315,020 | +0.28(+1.68%) |
Nov 04, 2016 | 16.40 | 16.67 | 16.31 | 16.47 | 1,220,375 | +0.18(+1.11%) |
Nov 03, 2016 | 16.21 | 16.51 | 16.05 | 16.29 | 2,948,903 | +0.10(+0.65%) |
Nov 02, 2016 | 16.51 | 17.09 | 15.97 | 16.19 | 4,451,384 | -0.57(-3.41%) |
Nov 01, 2016 | 17.05 | 17.20 | 16.52 | 16.76 | 1,992,645 | -0.25(-1.46%) |
Oct 31, 2016 | 17.13 | 17.18 | 16.88 | 17.01 | 888,442 | -0.12(-0.72%) |
Oct 28, 2016 | 17.11 | 17.37 | 17.10 | 17.13 | 1,222,609 | +0.03(+0.17%) |
Oct 27, 2016 | 17.71 | 17.71 | 17.08 | 17.10 | 1,203,109 | -0.52(-2.97%) |
Oct 26, 2016 | 17.65 | 17.79 | 17.58 | 17.63 | 1,049,338 | -0.18(-1.02%) |
Oct 25, 2016 | 17.85 | 17.94 | 17.79 | 17.81 | 720,505 | -0.12(-0.69%) |
Oct 24, 2016 | 17.85 | 18.05 | 17.78 | 17.93 | 1,702,343 | +0.17(+0.97%) |
Oct 21, 2016 | 17.95 | 18.04 | 17.69 | 17.76 | 1,375,057 | -0.31(-1.74%) |
Oct 20, 2016 | 18.03 | 18.26 | 17.94 | 18.07 | 604,060 | -0.06(-0.31%) |
Oct 19, 2016 | 18.11 | 18.37 | 18.05 | 18.13 | 575,513 | +0.00(+0.00%) |
Oct 18, 2016 | 18.33 | 18.44 | 18.09 | 18.13 | 861,952 | +0.04(+0.21%) |
Oct 17, 2016 | 18.12 | 18.28 | 18.01 | 18.09 | 732,136 | +0.00(+0.00%) |
Oct 14, 2016 | 18.28 | 18.34 | 17.98 | 18.09 | 583,527 | -0.09(-0.47%) |
Oct 13, 2016 | 18.19 | 18.29 | 17.91 | 18.18 | 758,147 | -0.21(-1.14%) |
Oct 12, 2016 | 18.38 | 18.57 | 18.32 | 18.39 | 649,646 | -0.03(-0.16%) |
Oct 11, 2016 | 18.74 | 18.74 | 18.32 | 18.42 | 511,170 | -0.33(-1.78%) |
Oct 10, 2016 | 18.62 | 18.84 | 18.62 | 18.75 | 676,197 | +0.24(+1.29%) |
Oct 07, 2016 | 18.81 | 18.81 | 18.43 | 18.51 | 650,870 | -0.32(-1.72%) |
Oct 06, 2016 | 18.85 | 18.93 | 18.79 | 18.84 | 830,271 | +0.01(+0.05%) |
Oct 05, 2016 | 18.71 | 18.88 | 18.71 | 18.83 | 1,619,948 | +0.17(+0.92%) |
Oct 04, 2016 | 18.65 | 18.87 | 18.54 | 18.65 | 1,192,426 | -0.04(-0.20%) |