Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.78 | 14.93 | 14.70 | 14.74 | 3,280,837 | -0.02(-0.14%) |
Oct 30, 2017 | 14.93 | 15.06 | 14.72 | 14.76 | 1,945,574 | -0.18(-1.20%) |
Oct 27, 2017 | 15.32 | 15.35 | 14.79 | 14.94 | 2,389,374 | -0.29(-1.90%) |
Oct 26, 2017 | 14.94 | 15.29 | 14.75 | 15.23 | 4,190,311 | +0.28(+1.87%) |
Oct 25, 2017 | 14.98 | 15.10 | 14.75 | 14.95 | 2,046,528 | -0.10(-0.66%) |
Oct 24, 2017 | 15.29 | 15.42 | 15.02 | 15.05 | 2,462,650 | -0.26(-1.70%) |
Oct 23, 2017 | 15.65 | 15.65 | 15.29 | 15.31 | 1,291,136 | -0.34(-2.17%) |
Oct 20, 2017 | 15.34 | 15.78 | 15.27 | 15.65 | 2,144,025 | +0.33(+2.15%) |
Oct 19, 2017 | 15.51 | 15.56 | 15.22 | 15.32 | 2,740,341 | -0.34(-2.17%) |
Oct 18, 2017 | 15.57 | 15.66 | 15.41 | 15.66 | 1,845,578 | +0.09(+0.58%) |
Oct 17, 2017 | 15.54 | 15.67 | 15.48 | 15.57 | 1,652,243 | +0.05(+0.32%) |
Oct 16, 2017 | 15.77 | 15.80 | 15.46 | 15.52 | 1,355,180 | -0.23(-1.46%) |
Oct 13, 2017 | 15.89 | 15.98 | 15.73 | 15.75 | 1,466,164 | -0.11(-0.69%) |
Oct 12, 2017 | 15.75 | 15.98 | 15.75 | 15.86 | 1,492,755 | +0.06(+0.38%) |
Oct 11, 2017 | 15.91 | 15.94 | 15.68 | 15.80 | 1,771,088 | -0.11(-0.69%) |
Oct 10, 2017 | 15.90 | 16.07 | 15.86 | 15.91 | 1,636,084 | +0.02(+0.13%) |
Oct 09, 2017 | 15.96 | 16.00 | 15.84 | 15.89 | 966,544 | -0.11(-0.69%) |
Oct 06, 2017 | 15.82 | 16.06 | 15.76 | 16.00 | 2,453,147 | +0.13(+0.82%) |
Oct 05, 2017 | 16.00 | 16.00 | 15.78 | 15.87 | 1,804,460 | -0.07(-0.44%) |
Oct 04, 2017 | 15.87 | 16.09 | 15.75 | 15.94 | 2,393,889 | +0.07(+0.44%) |
Oct 03, 2017 | 15.90 | 15.97 | 15.75 | 15.87 | 1,441,316 | -0.03(-0.19%) |
Oct 02, 2017 | 15.72 | 15.93 | 15.53 | 15.90 | 1,921,729 | +0.18(+1.15%) |
Sep 29, 2017 | 15.51 | 15.89 | 15.45 | 15.72 | 7,686,110 | +0.22(+1.42%) |
Sep 28, 2017 | 15.55 | 15.59 | 15.39 | 15.50 | 2,469,180 | -0.05(-0.32%) |
Sep 27, 2017 | 15.50 | 15.71 | 15.39 | 15.55 | 1,862,636 | +0.11(+0.71%) |
Sep 26, 2017 | 15.81 | 15.81 | 15.38 | 15.44 | 3,435,299 | -0.31(-1.97%) |
Sep 25, 2017 | 16.00 | 16.05 | 15.57 | 15.75 | 1,828,635 | -0.30(-1.87%) |
Sep 22, 2017 | 15.80 | 16.09 | 15.77 | 16.05 | 1,101,399 | +0.18(+1.13%) |
Sep 21, 2017 | 16.01 | 16.07 | 15.82 | 15.87 | 1,034,377 | -0.13(-0.81%) |
Sep 20, 2017 | 16.12 | 16.19 | 15.89 | 16.00 | 1,474,775 | -0.13(-0.81%) |
Sep 19, 2017 | 16.32 | 16.32 | 16.12 | 16.13 | 1,257,908 | -0.10(-0.62%) |
Sep 18, 2017 | 16.34 | 16.34 | 16.18 | 16.23 | 1,155,962 | -0.06(-0.37%) |
Sep 15, 2017 | 16.31 | 16.44 | 16.20 | 16.29 | 1,572,788 | -0.07(-0.43%) |
Sep 14, 2017 | 16.27 | 16.49 | 16.14 | 16.36 | 1,716,010 | +0.03(+0.18%) |
Sep 13, 2017 | 16.09 | 16.44 | 16.03 | 16.33 | 2,343,375 | +0.25(+1.55%) |
Sep 12, 2017 | 15.94 | 16.11 | 15.80 | 16.08 | 932,779 | +0.15(+0.94%) |
Sep 11, 2017 | 15.69 | 15.99 | 15.69 | 15.93 | 1,557,325 | +0.35(+2.25%) |
Sep 08, 2017 | 15.76 | 15.80 | 15.54 | 15.58 | 964,232 | -0.17(-1.08%) |
Sep 07, 2017 | 15.92 | 15.92 | 15.75 | 15.75 | 1,346,655 | -0.16(-1.01%) |
Sep 06, 2017 | 15.83 | 15.99 | 15.68 | 15.91 | 1,949,420 | +0.12(+0.76%) |
Sep 05, 2017 | 15.84 | 15.99 | 15.71 | 15.79 | 1,361,116 | -0.10(-0.63%) |
Sep 01, 2017 | 16.06 | 16.21 | 15.89 | 15.89 | 1,237,582 | -0.18(-1.12%) |
Aug 31, 2017 | 16.06 | 16.12 | 15.84 | 16.07 | 1,774,008 | +0.03(+0.19%) |
Aug 30, 2017 | 15.66 | 16.05 | 15.66 | 16.04 | 2,688,768 | +0.37(+2.36%) |
Aug 29, 2017 | 15.57 | 15.76 | 15.52 | 15.67 | 957,707 | -0.07(-0.44%) |
Aug 28, 2017 | 15.83 | 15.84 | 15.71 | 15.74 | 1,157,787 | -0.09(-0.57%) |
Aug 25, 2017 | 16.05 | 16.09 | 15.83 | 15.83 | 1,249,090 | -0.21(-1.31%) |
Aug 24, 2017 | 15.96 | 16.14 | 15.92 | 16.04 | 1,665,777 | +0.10(+0.63%) |
Aug 23, 2017 | 15.84 | 16.04 | 15.68 | 15.94 | 1,276,698 | +0.01(+0.06%) |
Aug 22, 2017 | 15.72 | 16.00 | 15.71 | 15.93 | 910,223 | +0.26(+1.66%) |
Aug 21, 2017 | 15.69 | 15.86 | 15.62 | 15.67 | 1,708,726 | -0.03(-0.19%) |
Aug 18, 2017 | 15.83 | 15.97 | 15.66 | 15.70 | 1,961,398 | -0.16(-1.01%) |
Aug 17, 2017 | 16.15 | 16.27 | 15.84 | 15.86 | 1,439,092 | -0.36(-2.22%) |
Aug 16, 2017 | 16.19 | 16.34 | 16.04 | 16.22 | 2,463,327 | +0.04(+0.25%) |
Aug 15, 2017 | 16.40 | 16.48 | 16.17 | 16.18 | 1,191,876 | -0.15(-0.92%) |
Aug 14, 2017 | 16.30 | 16.36 | 16.00 | 16.33 | 2,459,772 | +0.18(+1.11%) |
Aug 11, 2017 | 16.36 | 16.56 | 16.14 | 16.15 | 2,101,818 | -0.21(-1.28%) |
Aug 10, 2017 | 16.54 | 16.82 | 16.32 | 16.36 | 3,158,334 | -0.36(-2.15%) |
Aug 09, 2017 | 15.75 | 17.12 | 15.70 | 16.72 | 6,212,886 | -0.30(-1.76%) |
Aug 08, 2017 | 16.92 | 17.17 | 16.91 | 17.02 | 2,391,209 | +0.02(+0.12%) |
Aug 07, 2017 | 16.86 | 17.06 | 16.78 | 17.00 | 3,340,278 | +0.15(+0.89%) |
Aug 04, 2017 | 16.87 | 16.63 | 16.85 | 1,019,709 | +0.15(+0.90%) | |
Aug 03, 2017 | 16.87 | 16.95 | 16.60 | 16.70 | 1,920,881 | -0.16(-0.95%) |
Aug 02, 2017 | 17.37 | 17.37 | 16.81 | 16.86 | 1,621,466 | -0.44(-2.54%) |
Aug 01, 2017 | 17.36 | 17.36 | 17.02 | 17.30 | 1,716,448 | +0.00(+0.00%) |
Jul 31, 2017 | 17.31 | 17.41 | 17.11 | 17.30 | 1,799,226 | +0.04(+0.23%) |
Jul 28, 2017 | 16.99 | 17.31 | 16.96 | 17.26 | 1,317,106 | +0.17(+0.99%) |
Jul 27, 2017 | 17.47 | 17.50 | 16.89 | 17.09 | 1,768,414 | -0.27(-1.56%) |
Jul 26, 2017 | 17.47 | 17.47 | 17.26 | 17.36 | 1,264,686 | -0.03(-0.17%) |
Jul 25, 2017 | 17.48 | 17.52 | 17.32 | 17.39 | 1,890,749 | -0.06(-0.34%) |
Jul 24, 2017 | 17.13 | 17.52 | 17.06 | 17.45 | 3,320,099 | +0.25(+1.45%) |
Jul 21, 2017 | 16.31 | 17.47 | 16.20 | 17.20 | 5,388,839 | +0.35(+2.08%) |
Jul 20, 2017 | 17.57 | 16.60 | 16.85 | 5,196,979 | -0.70(-3.99%) | |
Jul 19, 2017 | 17.39 | 17.59 | 17.21 | 17.55 | 2,893,230 | +0.20(+1.15%) |
Jul 18, 2017 | 17.24 | 17.35 | 17.12 | 17.35 | 1,715,796 | +0.07(+0.41%) |
Jul 17, 2017 | 17.46 | 17.56 | 17.23 | 17.28 | 2,634,206 | -0.17(-0.97%) |
Jul 14, 2017 | 17.57 | 17.64 | 17.19 | 17.45 | 3,697,282 | -0.05(-0.29%) |
Jul 13, 2017 | 17.89 | 17.97 | 17.49 | 17.50 | 2,357,312 | -0.37(-2.07%) |
Jul 12, 2017 | 17.58 | 17.88 | 17.52 | 17.87 | 2,729,087 | +0.46(+2.64%) |
Jul 11, 2017 | 17.39 | 17.56 | 17.27 | 17.41 | 2,561,153 | -0.04(-0.23%) |
Jul 10, 2017 | 17.24 | 17.54 | 17.21 | 17.45 | 2,691,628 | +0.21(+1.22%) |
Jul 07, 2017 | 17.24 | 17.39 | 17.20 | 17.24 | 1,782,561 | +0.07(+0.41%) |
Jul 06, 2017 | 17.19 | 17.25 | 17.13 | 17.17 | 2,920,002 | -0.17(-0.98%) |
Jul 05, 2017 | 17.21 | 17.50 | 17.14 | 17.34 | 2,809,440 | +0.18(+1.05%) |
Jul 03, 2017 | 17.50 | 17.61 | 17.13 | 17.16 | 1,581,497 | -0.25(-1.44%) |
Jun 30, 2017 | 17.50 | 17.73 | 17.38 | 17.41 | 3,109,791 | -0.16(-0.91%) |
Jun 29, 2017 | 18.14 | 18.20 | 17.57 | 17.57 | 3,501,562 | -0.60(-3.30%) |
Jun 28, 2017 | 18.23 | 18.60 | 17.74 | 18.17 | 4,556,796 | -0.06(-0.33%) |
Jun 27, 2017 | 18.70 | 18.71 | 18.21 | 18.23 | 2,610,184 | -0.50(-2.67%) |
Jun 26, 2017 | 18.85 | 19.07 | 18.50 | 18.73 | 3,223,313 | -0.11(-0.58%) |
Jun 23, 2017 | 19.04 | 18.84 | 11,991,607 | +0.05(+0.27%) | ||
Jun 22, 2017 | 18.73 | 18.99 | 18.62 | 18.79 | 2,335,315 | +0.15(+0.80%) |
Jun 21, 2017 | 18.31 | 18.66 | 18.24 | 18.64 | 3,221,206 | +0.41(+2.25%) |
Jun 20, 2017 | 18.42 | 18.62 | 18.20 | 18.23 | 2,019,269 | -0.21(-1.14%) |
Jun 19, 2017 | 18.30 | 18.51 | 18.27 | 18.44 | 2,006,495 | +0.24(+1.32%) |
Jun 16, 2017 | 18.33 | 18.36 | 18.15 | 18.20 | 2,304,242 | -0.06(-0.33%) |
Jun 15, 2017 | 18.27 | 18.47 | 18.14 | 18.26 | 2,528,581 | -0.24(-1.30%) |
Jun 14, 2017 | 18.60 | 18.60 | 18.30 | 18.50 | 3,547,146 | -0.05(-0.27%) |
Jun 13, 2017 | 18.51 | 18.62 | 18.32 | 18.55 | 3,760,478 | +0.17(+0.92%) |
Jun 12, 2017 | 18.50 | 18.59 | 18.07 | 18.38 | 2,943,475 | -0.24(-1.29%) |
Jun 09, 2017 | 19.25 | 19.34 | 18.43 | 18.62 | 2,249,582 | -0.54(-2.82%) |
Jun 08, 2017 | 19.04 | 19.17 | 18.98 | 19.16 | 1,196,544 | +0.19(+1.00%) |
Jun 07, 2017 | 19.16 | 19.20 | 18.83 | 18.97 | 1,553,822 | -0.13(-0.68%) |
Jun 06, 2017 | 19.13 | 19.34 | 19.03 | 19.10 | 1,855,240 | -0.08(-0.42%) |
Jun 05, 2017 | 19.29 | 19.49 | 19.17 | 19.18 | 2,036,768 | -0.13(-0.67%) |
Jun 02, 2017 | 19.14 | 19.44 | 18.90 | 19.31 | 3,233,117 | +0.23(+1.21%) |
Jun 01, 2017 | 18.56 | 19.08 | 18.53 | 19.08 | 2,656,596 | +0.57(+3.08%) |
May 31, 2017 | 18.78 | 18.91 | 18.31 | 18.51 | 4,297,359 | -0.30(-1.59%) |
May 30, 2017 | 18.68 | 19.14 | 18.64 | 18.81 | 2,563,520 | +0.10(+0.53%) |
May 26, 2017 | 18.78 | 18.92 | 18.64 | 18.71 | 1,367,745 | -0.15(-0.80%) |
May 25, 2017 | 18.85 | 18.90 | 18.69 | 18.86 | 2,059,456 | +0.07(+0.37%) |
May 24, 2017 | 18.81 | 18.91 | 18.73 | 18.79 | 1,843,430 | -0.03(-0.16%) |
May 23, 2017 | 18.97 | 19.00 | 18.77 | 18.82 | 3,719,119 | -0.05(-0.26%) |
May 22, 2017 | 18.80 | 18.99 | 18.73 | 18.87 | 2,069,187 | +0.01(+0.05%) |
May 19, 2017 | 18.55 | 18.92 | 18.54 | 18.86 | 2,541,266 | +0.33(+1.78%) |
May 18, 2017 | 18.34 | 18.57 | 18.14 | 18.53 | 3,142,077 | +0.14(+0.76%) |
May 17, 2017 | 18.93 | 19.02 | 18.35 | 18.39 | 3,253,512 | -0.72(-3.77%) |
May 16, 2017 | 18.94 | 19.24 | 18.86 | 19.11 | 2,525,224 | -0.04(-0.21%) |
May 15, 2017 | 19.17 | 19.32 | 19.11 | 19.15 | 2,476,111 | +0.03(+0.16%) |
May 12, 2017 | 19.04 | 19.15 | 18.82 | 19.12 | 3,313,982 | +0.01(+0.05%) |
May 11, 2017 | 19.12 | 19.38 | 19.01 | 19.11 | 5,003,867 | -0.46(-2.35%) |
May 10, 2017 | 18.65 | 19.93 | 18.52 | 19.57 | 10,746,787 | +1.41(+7.76%) |
May 09, 2017 | 18.12 | 18.23 | 18.02 | 18.16 | 2,993,015 | +0.07(+0.39%) |
May 08, 2017 | 18.02 | 18.14 | 17.92 | 18.09 | 1,661,976 | +0.00(+0.00%) |
May 05, 2017 | 17.94 | 18.13 | 17.90 | 18.09 | 2,021,271 | +0.18(+1.01%) |
May 04, 2017 | 17.88 | 17.94 | 17.75 | 17.91 | 1,489,167 | +0.06(+0.34%) |
May 03, 2017 | 17.97 | 17.99 | 17.68 | 17.85 | 1,461,469 | -0.14(-0.78%) |
May 02, 2017 | 17.99 | 18.05 | 17.87 | 17.99 | 1,790,638 | -0.02(-0.11%) |
May 01, 2017 | 17.94 | 18.04 | 17.79 | 18.01 | 1,639,925 | +0.12(+0.67%) |
Apr 28, 2017 | 17.82 | 17.91 | 17.59 | 17.89 | 1,996,421 | +0.11(+0.62%) |
Apr 27, 2017 | 17.78 | 17.94 | 17.66 | 17.78 | 1,566,731 | +0.01(+0.06%) |
Apr 26, 2017 | 18.00 | 18.00 | 17.74 | 17.77 | 1,981,648 | -0.17(-0.95%) |
Apr 25, 2017 | 17.95 | 17.56 | 17.94 | 4,298,631 | +0.37(+2.11%) | |
Apr 24, 2017 | 17.18 | 17.59 | 17.14 | 17.57 | 3,262,292 | +0.54(+3.17%) |
Apr 21, 2017 | 17.01 | 17.10 | 16.92 | 17.03 | 1,395,458 | +0.00(+0.00%) |
Apr 20, 2017 | 16.99 | 17.05 | 16.86 | 17.03 | 1,344,126 | +0.09(+0.53%) |
Apr 19, 2017 | 16.74 | 17.06 | 16.71 | 16.94 | 1,623,859 | +0.17(+1.01%) |
Apr 18, 2017 | 16.66 | 16.79 | 16.64 | 16.77 | 1,093,219 | +0.05(+0.30%) |
Apr 17, 2017 | 16.39 | 16.73 | 16.38 | 16.72 | 2,971,467 | +0.34(+2.08%) |
Apr 13, 2017 | 16.60 | 16.77 | 16.36 | 16.38 | 1,920,971 | -0.26(-1.56%) |
Apr 12, 2017 | 16.93 | 16.96 | 16.52 | 16.64 | 2,371,681 | -0.32(-1.89%) |
Apr 11, 2017 | 16.89 | 16.98 | 16.70 | 16.96 | 1,328,436 | +0.07(+0.41%) |
Apr 10, 2017 | 16.85 | 16.98 | 16.80 | 16.89 | 1,475,536 | +0.00(+0.00%) |
Apr 07, 2017 | 16.75 | 16.96 | 16.75 | 16.89 | 1,662,288 | +0.08(+0.48%) |
Apr 06, 2017 | 16.62 | 16.87 | 16.57 | 16.81 | 1,582,591 | +0.18(+1.08%) |
Apr 05, 2017 | 16.69 | 16.87 | 16.61 | 16.63 | 1,769,137 | -0.01(-0.06%) |
Apr 04, 2017 | 16.76 | 16.93 | 16.54 | 16.64 | 1,636,229 | -0.13(-0.78%) |
Apr 03, 2017 | 17.31 | 17.38 | 16.74 | 16.77 | 2,435,517 | -0.54(-3.12%) |
Mar 31, 2017 | 17.25 | 17.37 | 17.22 | 17.31 | 2,747,192 | +0.05(+0.29%) |
Mar 30, 2017 | 17.03 | 17.26 | 17.02 | 17.26 | 2,881,329 | +0.24(+1.41%) |
Mar 29, 2017 | 16.91 | 17.10 | 16.85 | 17.02 | 1,621,023 | +0.12(+0.71%) |
Mar 28, 2017 | 16.77 | 16.92 | 16.70 | 16.90 | 1,876,602 | +0.13(+0.78%) |
Mar 27, 2017 | 16.53 | 16.78 | 16.43 | 16.77 | 2,646,412 | +0.09(+0.54%) |
Mar 24, 2017 | 16.47 | 16.71 | 16.47 | 16.68 | 1,793,574 | +0.25(+1.52%) |
Mar 23, 2017 | 16.50 | 16.61 | 16.39 | 16.43 | 1,176,179 | -0.04(-0.24%) |
Mar 22, 2017 | 16.68 | 16.71 | 16.41 | 16.47 | 1,660,344 | -0.23(-1.35%) |
Mar 21, 2017 | 17.00 | 17.03 | 16.64 | 16.70 | 2,962,031 | -0.21(-1.27%) |
Mar 20, 2017 | 16.98 | 17.15 | 16.86 | 16.91 | 1,186,859 | -0.04(-0.24%) |
Mar 17, 2017 | 17.16 | 17.20 | 16.87 | 16.95 | 1,741,812 | -0.13(-0.76%) |
Mar 16, 2017 | 17.01 | 17.43 | 17.01 | 17.08 | 3,113,851 | +0.14(+0.83%) |
Mar 15, 2017 | 17.04 | 17.05 | 16.84 | 16.94 | 1,575,456 | +0.00(+0.00%) |
Mar 14, 2017 | 17.09 | 17.19 | 16.93 | 16.94 | 11,398,026 | -0.15(-0.88%) |
Mar 13, 2017 | 16.92 | 17.15 | 16.88 | 17.09 | 2,677,820 | +0.18(+1.06%) |
Mar 10, 2017 | 16.98 | 17.08 | 16.85 | 16.91 | 1,156,426 | +0.04(+0.24%) |
Mar 09, 2017 | 16.91 | 16.95 | 16.74 | 16.87 | 1,965,564 | -0.04(-0.24%) |
Mar 08, 2017 | 16.70 | 16.93 | 16.60 | 16.91 | 3,171,921 | +0.24(+1.44%) |
Mar 07, 2017 | 16.90 | 17.05 | 16.64 | 16.67 | 2,294,813 | -0.29(-1.71%) |
Mar 06, 2017 | 17.09 | 17.16 | 16.88 | 16.96 | 1,759,476 | -0.21(-1.22%) |
Mar 03, 2017 | 17.13 | 17.18 | 16.95 | 17.17 | 2,197,463 | +0.08(+0.47%) |
Mar 02, 2017 | 17.08 | 17.13 | 16.92 | 17.09 | 2,314,089 | -0.05(-0.29%) |
Mar 01, 2017 | 17.12 | 17.21 | 17.08 | 17.14 | 2,083,975 | +0.11(+0.65%) |
Feb 28, 2017 | 17.34 | 17.39 | 17.01 | 17.03 | 2,566,746 | -0.20(-1.16%) |
Feb 27, 2017 | 16.97 | 17.24 | 16.85 | 17.23 | 2,681,198 | +0.18(+1.06%) |
Feb 24, 2017 | 16.87 | 17.09 | 16.72 | 17.05 | 1,845,011 | +0.13(+0.77%) |
Feb 23, 2017 | 17.06 | 17.06 | 16.86 | 16.92 | 1,741,658 | -0.11(-0.65%) |
Feb 22, 2017 | 17.01 | 17.07 | 16.89 | 17.03 | 1,853,203 | +0.01(+0.06%) |
Feb 21, 2017 | 17.10 | 17.13 | 16.84 | 17.02 | 2,948,929 | +0.06(+0.35%) |
Feb 17, 2017 | 16.96 | 16.96 | 16.96 | 0 | +0.10(+0.59%) | |
Feb 16, 2017 | 17.04 | 17.25 | 16.79 | 16.86 | 2,940,366 | -0.25(-1.46%) |
Feb 15, 2017 | 16.91 | 17.25 | 16.85 | 17.11 | 3,277,786 | +0.20(+1.18%) |
Feb 14, 2017 | 16.88 | 17.05 | 16.81 | 16.91 | 3,884,198 | -0.14(-0.82%) |
Feb 13, 2017 | 16.69 | 17.09 | 16.67 | 17.05 | 3,640,058 | +0.36(+2.16%) |
Feb 10, 2017 | 16.70 | 16.80 | 16.60 | 16.69 | 2,429,085 | -0.05(-0.30%) |
Feb 09, 2017 | 16.70 | 16.85 | 16.58 | 16.74 | 6,144,512 | +0.14(+0.84%) |
Feb 08, 2017 | 16.00 | 16.74 | 15.97 | 16.60 | 24,966,540 | +0.71(+4.47%) |
Feb 07, 2017 | 15.95 | 16.00 | 15.67 | 15.89 | 3,807,258 | -0.06(-0.38%) |
Feb 06, 2017 | 15.96 | 16.01 | 15.83 | 15.95 | 2,366,429 | -0.02(-0.13%) |
Feb 03, 2017 | 16.00 | 16.09 | 15.90 | 15.97 | 2,796,172 | -0.02(-0.13%) |
Feb 02, 2017 | 15.96 | 16.03 | 15.85 | 15.99 | 2,194,954 | +0.01(+0.06%) |
Feb 01, 2017 | 15.94 | 15.99 | 15.78 | 15.98 | 1,848,539 | +0.12(+0.76%) |
Jan 31, 2017 | 15.78 | 15.96 | 15.71 | 15.86 | 2,679,964 | +0.02(+0.13%) |
Jan 30, 2017 | 15.84 | 16.00 | 15.65 | 15.84 | 1,596,654 | -0.12(-0.75%) |
Jan 27, 2017 | 15.97 | 16.04 | 15.85 | 15.96 | 1,540,690 | -0.01(-0.06%) |
Jan 26, 2017 | 16.09 | 16.24 | 15.87 | 15.97 | 2,258,030 | -0.03(-0.19%) |
Jan 25, 2017 | 16.07 | 16.34 | 15.89 | 16.00 | 7,238,608 | +0.05(+0.31%) |
Jan 24, 2017 | 15.75 | 16.07 | 15.71 | 15.95 | 1,678,264 | +0.22(+1.40%) |
Jan 23, 2017 | 15.78 | 15.89 | 15.66 | 15.73 | 1,819,226 | -0.01(-0.06%) |
Jan 20, 2017 | 15.77 | 15.95 | 15.64 | 15.74 | 1,651,896 | -0.03(-0.19%) |
Jan 19, 2017 | 15.46 | 15.88 | 15.37 | 15.77 | 2,850,103 | +0.33(+2.14%) |
Jan 18, 2017 | 15.50 | 15.63 | 15.37 | 15.44 | 2,729,271 | -0.13(-0.83%) |
Jan 17, 2017 | 15.57 | 15.75 | 15.52 | 15.57 | 2,104,268 | +0.00(+0.00%) |
Jan 13, 2017 | 15.57 | 15.57 | 15.57 | 0 | +0.04(+0.26%) | |
Jan 12, 2017 | 15.64 | 15.64 | 15.35 | 15.53 | 1,920,297 | -0.11(-0.70%) |
Jan 11, 2017 | 15.45 | 15.67 | 15.45 | 15.64 | 2,897,948 | +0.19(+1.23%) |
Jan 10, 2017 | 16.10 | 16.12 | 15.41 | 15.45 | 5,417,576 | -0.56(-3.50%) |
Jan 09, 2017 | 15.52 | 16.09 | 15.44 | 16.01 | 4,169,189 | +0.47(+3.02%) |
Jan 06, 2017 | 15.56 | 15.84 | 15.44 | 15.54 | 4,341,745 | +0.38(+2.51%) |
Jan 05, 2017 | 15.20 | 15.46 | 15.11 | 15.16 | 3,372,375 | -0.04(-0.26%) |
Jan 04, 2017 | 15.10 | 15.39 | 14.96 | 15.20 | 3,073,734 | +0.15(+1.00%) |
Jan 03, 2017 | 14.90 | 15.16 | 14.85 | 15.05 | 2,044,470 | +0.15(+1.01%) |
Dec 30, 2016 | 14.90 | 14.90 | 14.90 | 0 | +0.04(+0.27%) | |
Dec 29, 2016 | 14.85 | 14.98 | 14.71 | 14.86 | 1,574,110 | +0.03(+0.20%) |
Dec 28, 2016 | 15.12 | 15.21 | 14.79 | 14.83 | 1,660,815 | -0.34(-2.24%) |
Dec 27, 2016 | 14.90 | 15.19 | 14.90 | 15.17 | 1,323,921 | +0.27(+1.81%) |
Dec 23, 2016 | 14.90 | 14.90 | 14.90 | 0 | -0.04(-0.27%) | |
Dec 22, 2016 | 15.11 | 15.12 | 14.87 | 14.94 | 3,216,288 | -0.24(-1.58%) |
Dec 21, 2016 | 15.32 | 15.39 | 15.16 | 15.18 | 1,935,597 | -0.12(-0.78%) |
Dec 20, 2016 | 15.10 | 15.33 | 15.08 | 15.30 | 3,041,851 | +0.24(+1.59%) |
Dec 19, 2016 | 15.11 | 15.37 | 15.04 | 15.06 | 2,262,978 | -0.08(-0.53%) |
Dec 16, 2016 | 15.25 | 15.32 | 15.07 | 15.14 | 3,232,512 | -0.11(-0.72%) |
Dec 15, 2016 | 15.45 | 15.69 | 15.25 | 15.25 | 3,218,938 | -0.08(-0.52%) |
Dec 14, 2016 | 15.51 | 15.65 | 15.33 | 15.33 | 1,828,077 | -0.26(-1.67%) |
Dec 13, 2016 | 15.51 | 15.78 | 15.47 | 15.59 | 3,087,018 | +0.04(+0.26%) |
Dec 12, 2016 | 15.55 | 15.69 | 15.27 | 15.55 | 3,294,669 | -0.09(-0.58%) |
Dec 09, 2016 | 15.52 | 15.72 | 15.39 | 15.64 | 1,906,218 | +0.07(+0.45%) |
Dec 08, 2016 | 15.45 | 15.85 | 15.37 | 15.57 | 3,342,951 | +0.19(+1.24%) |
Dec 07, 2016 | 15.59 | 15.69 | 15.29 | 15.38 | 5,530,466 | -0.28(-1.79%) |
Dec 06, 2016 | 15.79 | 15.97 | 15.47 | 15.66 | 5,142,668 | -0.31(-1.94%) |
Dec 05, 2016 | 16.00 | 16.14 | 15.88 | 15.97 | 3,183,663 | +0.00(+0.00%) |
Dec 02, 2016 | 15.77 | 16.13 | 15.77 | 15.97 | 2,759,152 | +0.13(+0.82%) |
Dec 01, 2016 | 16.15 | 16.30 | 15.71 | 15.84 | 3,597,101 | -0.37(-2.28%) |
Nov 30, 2016 | 16.33 | 16.48 | 16.09 | 16.21 | 4,311,313 | -0.11(-0.67%) |
Nov 29, 2016 | 16.69 | 16.75 | 16.28 | 16.32 | 3,561,842 | -0.42(-2.51%) |
Nov 28, 2016 | 16.75 | 16.85 | 16.66 | 16.74 | 2,535,595 | -0.10(-0.59%) |
Nov 25, 2016 | 16.51 | 16.97 | 16.51 | 16.84 | 1,017,872 | -0.02(-0.12%) |
Nov 23, 2016 | 16.86 | 16.86 | 16.86 | 0 | +0.07(+0.42%) | |
Nov 22, 2016 | 16.43 | 16.88 | 16.41 | 16.79 | 4,070,002 | +0.27(+1.63%) |
Nov 21, 2016 | 17.00 | 17.04 | 16.35 | 16.52 | 5,374,156 | -0.39(-2.31%) |
Nov 18, 2016 | 16.67 | 17.47 | 16.61 | 16.91 | 13,183,021 | +1.36(+8.75%) |
Nov 17, 2016 | 15.62 | 15.62 | 15.24 | 15.55 | 3,465,490 | +0.11(+0.71%) |
Nov 16, 2016 | 15.29 | 15.49 | 15.16 | 15.44 | 2,622,494 | +0.11(+0.72%) |
Nov 15, 2016 | 14.37 | 15.37 | 14.37 | 15.33 | 4,538,902 | +0.95(+6.61%) |
Nov 14, 2016 | 14.40 | 14.58 | 14.26 | 14.38 | 1,946,610 | +0.04(+0.28%) |
Nov 11, 2016 | 14.14 | 14.38 | 14.04 | 14.34 | 1,525,460 | +0.19(+1.34%) |
Nov 10, 2016 | 14.11 | 14.31 | 13.95 | 14.15 | 1,823,129 | +0.17(+1.22%) |
Nov 09, 2016 | 13.73 | 14.03 | 13.61 | 13.98 | 1,926,507 | -0.05(-0.36%) |
Nov 08, 2016 | 13.96 | 14.14 | 13.84 | 14.03 | 1,165,574 | +0.00(+0.00%) |
Nov 07, 2016 | 13.61 | 14.04 | 13.61 | 14.03 | 1,868,398 | +0.58(+4.31%) |
Nov 04, 2016 | 13.61 | 13.66 | 13.44 | 13.45 | 1,304,620 | -0.17(-1.25%) |
Nov 03, 2016 | 13.70 | 13.84 | 13.60 | 13.62 | 1,023,294 | -0.09(-0.66%) |
Nov 02, 2016 | 13.84 | 14.00 | 13.67 | 13.71 | 1,205,914 | -0.17(-1.22%) |