Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.09 | 26.56 | 25.85 | 26.45 | 1,953,225 | +0.67(+2.59%) |
Oct 30, 2017 | 25.98 | 26.02 | 25.51 | 25.79 | 1,653,164 | -0.40(-1.52%) |
Oct 27, 2017 | 25.84 | 26.48 | 25.39 | 26.18 | 2,570,965 | +0.66(+2.58%) |
Oct 26, 2017 | 24.99 | 25.61 | 24.99 | 25.52 | 2,755,470 | +0.53(+2.12%) |
Oct 25, 2017 | 25.33 | 25.41 | 24.54 | 25.00 | 1,643,886 | -0.49(-1.91%) |
Oct 24, 2017 | 25.58 | 25.77 | 25.45 | 25.48 | 1,215,200 | +0.29(+1.14%) |
Oct 23, 2017 | 25.43 | 25.51 | 25.16 | 25.20 | 795,803 | -0.20(-0.79%) |
Oct 20, 2017 | 25.61 | 25.72 | 25.37 | 25.39 | 945,249 | +0.04(+0.17%) |
Oct 19, 2017 | 25.07 | 25.37 | 24.89 | 25.35 | 948,255 | +0.13(+0.52%) |
Oct 18, 2017 | 25.25 | 25.33 | 25.13 | 25.22 | 1,304,797 | +0.06(+0.24%) |
Oct 17, 2017 | 25.19 | 25.43 | 25.02 | 25.16 | 1,245,918 | -0.01(-0.03%) |
Oct 16, 2017 | 24.84 | 25.18 | 24.70 | 25.17 | 1,565,851 | +0.57(+2.33%) |
Oct 13, 2017 | 24.79 | 24.98 | 24.59 | 24.60 | 932,654 | -0.03(-0.14%) |
Oct 12, 2017 | 24.48 | 24.85 | 24.30 | 24.63 | 1,136,188 | -0.08(-0.32%) |
Oct 11, 2017 | 24.67 | 24.71 | 24.51 | 24.71 | 739,430 | +0.03(+0.14%) |
Oct 10, 2017 | 24.68 | 24.78 | 24.41 | 24.67 | 854,122 | +0.07(+0.28%) |
Oct 09, 2017 | 24.80 | 24.87 | 24.51 | 24.61 | 543,390 | -0.06(-0.25%) |
Oct 06, 2017 | 24.67 | 24.80 | 24.51 | 24.67 | 785,940 | -0.05(-0.21%) |
Oct 05, 2017 | 24.74 | 24.83 | 24.63 | 24.72 | 717,154 | +0.03(+0.11%) |
Oct 04, 2017 | 24.37 | 24.94 | 24.36 | 24.69 | 2,086,438 | +0.33(+1.35%) |
Oct 03, 2017 | 25.16 | 25.30 | 24.34 | 24.36 | 3,159,056 | -0.62(-2.47%) |
Oct 02, 2017 | 24.35 | 25.00 | 24.32 | 24.98 | 1,325,593 | +0.72(+2.97%) |
Sep 29, 2017 | 24.27 | 24.44 | 24.09 | 24.26 | 923,144 | -0.05(-0.21%) |
Sep 28, 2017 | 24.35 | 24.46 | 24.09 | 24.31 | 1,398,174 | -0.05(-0.21%) |
Sep 27, 2017 | 24.21 | 24.51 | 23.95 | 24.36 | 1,381,067 | +0.26(+1.08%) |
Sep 26, 2017 | 24.07 | 24.24 | 23.90 | 24.10 | 2,519,219 | +0.16(+0.69%) |
Sep 25, 2017 | 23.53 | 23.95 | 23.46 | 23.94 | 1,332,484 | +0.29(+1.21%) |
Sep 22, 2017 | 23.30 | 23.78 | 23.25 | 23.65 | 996,332 | +0.36(+1.53%) |
Sep 21, 2017 | 23.20 | 23.32 | 23.08 | 23.30 | 829,631 | +0.10(+0.45%) |
Sep 20, 2017 | 23.23 | 23.36 | 23.12 | 23.19 | 1,146,604 | -0.05(-0.22%) |
Sep 19, 2017 | 23.03 | 23.30 | 22.96 | 23.24 | 894,983 | +0.22(+0.94%) |
Sep 18, 2017 | 23.24 | 23.36 | 22.87 | 23.03 | 1,265,438 | +0.07(+0.30%) |
Sep 15, 2017 | 22.60 | 22.99 | 22.51 | 22.96 | 2,066,179 | +0.40(+1.77%) |
Sep 14, 2017 | 21.83 | 22.62 | 21.83 | 22.56 | 1,446,386 | +0.66(+3.01%) |
Sep 13, 2017 | 21.57 | 21.93 | 21.52 | 21.90 | 1,219,481 | +0.28(+1.28%) |
Sep 12, 2017 | 21.28 | 21.63 | 21.16 | 21.62 | 1,006,900 | +0.47(+2.21%) |
Sep 11, 2017 | 21.17 | 21.37 | 21.10 | 21.15 | 954,390 | +0.13(+0.62%) |
Sep 08, 2017 | 20.92 | 21.10 | 20.82 | 21.02 | 1,030,495 | +0.04(+0.21%) |
Sep 07, 2017 | 21.06 | 21.07 | 20.87 | 20.98 | 752,672 | -0.03(-0.12%) |
Sep 06, 2017 | 20.87 | 21.08 | 20.82 | 21.00 | 1,136,850 | +0.26(+1.25%) |
Sep 05, 2017 | 21.11 | 21.23 | 20.68 | 20.74 | 869,641 | -0.38(-1.81%) |
Sep 01, 2017 | 21.00 | 21.20 | 20.92 | 21.13 | 1,329,673 | +0.24(+1.16%) |
Aug 31, 2017 | 20.74 | 21.00 | 20.74 | 20.88 | 1,038,996 | +0.28(+1.35%) |
Aug 30, 2017 | 20.00 | 20.61 | 19.97 | 20.61 | 1,138,153 | +0.63(+3.17%) |
Aug 29, 2017 | 19.56 | 20.09 | 19.47 | 19.97 | 1,237,816 | +0.23(+1.14%) |
Aug 28, 2017 | 19.75 | 19.81 | 19.66 | 19.75 | 1,632,904 | +0.01(+0.04%) |
Aug 25, 2017 | 19.95 | 20.02 | 19.71 | 19.74 | 972,974 | -0.04(-0.22%) |
Aug 24, 2017 | 19.87 | 19.96 | 19.71 | 19.78 | 1,100,853 | +0.02(+0.09%) |
Aug 23, 2017 | 19.88 | 20.16 | 19.76 | 19.76 | 1,358,449 | -0.30(-1.51%) |
Aug 22, 2017 | 20.05 | 20.19 | 19.99 | 20.07 | 1,640,131 | +0.14(+0.70%) |
Aug 21, 2017 | 19.81 | 19.95 | 19.68 | 19.93 | 977,302 | +0.12(+0.61%) |
Aug 18, 2017 | 19.63 | 19.96 | 19.52 | 19.81 | 1,054,894 | +0.03(+0.18%) |
Aug 17, 2017 | 20.40 | 20.57 | 19.76 | 19.77 | 1,702,596 | -0.75(-3.64%) |
Aug 16, 2017 | 20.61 | 20.94 | 20.52 | 20.52 | 1,283,818 | +0.03(+0.13%) |
Aug 15, 2017 | 20.59 | 20.61 | 20.41 | 20.49 | 836,186 | +0.01(+0.04%) |
Aug 14, 2017 | 20.61 | 20.64 | 20.39 | 20.48 | 975,960 | +0.10(+0.51%) |
Aug 11, 2017 | 20.22 | 20.68 | 20.20 | 20.38 | 2,084,042 | -0.21(-1.01%) |
Aug 10, 2017 | 20.94 | 21.01 | 20.57 | 20.59 | 2,122,321 | -0.49(-2.35%) |
Aug 09, 2017 | 21.05 | 21.25 | 20.93 | 21.08 | 1,111,533 | -0.23(-1.06%) |
Aug 08, 2017 | 21.09 | 21.38 | 21.04 | 21.31 | 1,494,515 | +0.20(+0.94%) |
Aug 07, 2017 | 20.99 | 21.20 | 20.93 | 21.11 | 1,132,942 | +0.12(+0.58%) |
Aug 04, 2017 | 20.62 | 20.99 | 20.59 | 20.99 | 1,093,388 | +0.36(+1.76%) |
Aug 03, 2017 | 20.35 | 20.85 | 20.35 | 20.62 | 2,130,787 | +0.29(+1.40%) |
Aug 02, 2017 | 20.44 | 20.62 | 20.20 | 20.34 | 1,820,624 | -0.19(-0.93%) |
Aug 01, 2017 | 20.69 | 20.69 | 20.04 | 20.53 | 2,339,141 | +0.00(+0.00%) |
Jul 31, 2017 | 21.65 | 21.72 | 20.32 | 20.53 | 4,277,711 | +0.36(+1.80%) |
Jul 28, 2017 | 20.11 | 20.20 | 19.90 | 20.17 | 3,326,306 | -0.17(-0.85%) |
Jul 27, 2017 | 20.38 | 20.58 | 20.17 | 20.34 | 1,643,695 | +0.03(+0.17%) |
Jul 26, 2017 | 20.34 | 20.66 | 20.25 | 20.30 | 2,016,485 | +0.00(+0.00%) |
Jul 25, 2017 | 20.31 | 20.38 | 20.11 | 20.30 | 2,434,708 | +0.15(+0.73%) |
Jul 24, 2017 | 20.30 | 20.34 | 20.14 | 20.16 | 1,312,085 | -0.14(-0.68%) |
Jul 21, 2017 | 20.42 | 20.49 | 20.04 | 20.30 | 2,801,246 | -0.20(-0.97%) |
Jul 20, 2017 | 20.72 | 20.84 | 20.49 | 20.49 | 1,510,543 | -0.16(-0.75%) |
Jul 19, 2017 | 20.41 | 20.79 | 20.34 | 20.65 | 1,954,904 | -0.09(-0.42%) |
Jul 18, 2017 | 20.55 | 20.83 | 20.39 | 20.74 | 1,896,581 | +0.13(+0.63%) |
Jul 17, 2017 | 20.54 | 20.65 | 20.40 | 20.61 | 1,302,286 | +0.08(+0.38%) |
Jul 14, 2017 | 20.39 | 20.68 | 20.34 | 20.53 | 2,146,166 | +0.15(+0.72%) |
Jul 13, 2017 | 19.78 | 20.57 | 19.72 | 20.38 | 2,858,736 | -0.14(-0.67%) |
Jul 12, 2017 | 20.31 | 20.67 | 20.31 | 20.52 | 2,099,648 | +0.32(+1.59%) |
Jul 11, 2017 | 20.17 | 20.52 | 20.08 | 20.20 | 2,561,139 | +0.12(+0.60%) |
Jul 10, 2017 | 19.67 | 20.14 | 19.62 | 20.08 | 1,788,508 | +0.41(+2.07%) |
Jul 07, 2017 | 19.40 | 19.74 | 19.27 | 19.67 | 1,853,550 | +0.32(+1.65%) |
Jul 06, 2017 | 19.45 | 19.56 | 19.27 | 19.35 | 1,960,068 | -0.20(-1.02%) |
Jul 05, 2017 | 19.58 | 19.69 | 19.39 | 19.55 | 1,867,618 | -0.04(-0.22%) |
Jul 03, 2017 | 19.50 | 19.89 | 19.47 | 19.59 | 1,027,088 | +0.27(+1.39%) |
Jun 30, 2017 | 19.05 | 19.47 | 19.05 | 19.33 | 1,543,148 | +0.02(+0.09%) |
Jun 29, 2017 | 19.27 | 19.34 | 18.95 | 19.31 | 1,819,141 | +0.12(+0.63%) |
Jun 28, 2017 | 18.74 | 19.22 | 18.74 | 19.19 | 1,905,854 | +0.67(+3.60%) |
Jun 27, 2017 | 18.52 | 18.75 | 18.11 | 18.52 | 1,999,955 | -0.14(-0.74%) |
Jun 26, 2017 | 18.44 | 18.71 | 18.39 | 18.66 | 1,886,990 | +0.33(+1.79%) |
Jun 23, 2017 | 18.53 | 18.58 | 18.30 | 18.33 | 4,080,946 | -0.23(-1.26%) |
Jun 22, 2017 | 18.80 | 18.89 | 18.36 | 18.56 | 1,765,276 | -0.32(-1.70%) |
Jun 21, 2017 | 19.02 | 19.13 | 18.59 | 18.89 | 2,487,359 | +0.13(+0.69%) |
Jun 20, 2017 | 18.90 | 19.07 | 18.75 | 18.76 | 1,284,626 | -0.29(-1.50%) |
Jun 19, 2017 | 19.08 | 19.17 | 18.87 | 19.04 | 1,724,868 | +0.02(+0.09%) |
Jun 16, 2017 | 19.20 | 19.20 | 18.75 | 19.02 | 2,852,149 | -0.26(-1.35%) |
Jun 15, 2017 | 18.86 | 19.30 | 18.83 | 19.28 | 1,559,181 | +0.12(+0.63%) |
Jun 14, 2017 | 19.35 | 19.39 | 19.12 | 19.16 | 3,310,132 | -0.17(-0.90%) |
Jun 13, 2017 | 19.15 | 19.36 | 18.95 | 19.34 | 2,638,813 | +0.21(+1.09%) |
Jun 12, 2017 | 19.05 | 19.33 | 18.92 | 19.13 | 1,879,161 | +0.09(+0.45%) |
Jun 09, 2017 | 18.92 | 19.20 | 18.82 | 19.04 | 2,241,555 | +0.13(+0.69%) |
Jun 08, 2017 | 18.63 | 19.00 | 18.42 | 18.91 | 1,809,510 | +0.05(+0.28%) |
Jun 07, 2017 | 18.82 | 18.89 | 18.59 | 18.86 | 1,675,966 | +0.15(+0.79%) |
Jun 06, 2017 | 18.65 | 18.80 | 18.47 | 18.71 | 2,156,826 | -0.16(-0.83%) |
Jun 05, 2017 | 18.75 | 18.97 | 18.69 | 18.87 | 1,531,429 | +0.12(+0.65%) |
Jun 02, 2017 | 19.09 | 19.27 | 18.75 | 18.75 | 2,982,337 | -0.34(-1.77%) |
Jun 01, 2017 | 18.44 | 19.17 | 18.19 | 19.08 | 3,604,086 | +0.80(+4.40%) |
May 31, 2017 | 18.26 | 18.31 | 17.90 | 18.28 | 3,149,026 | +0.10(+0.52%) |
May 30, 2017 | 17.79 | 18.31 | 17.79 | 18.18 | 2,274,205 | +0.38(+2.14%) |
May 26, 2017 | 17.53 | 17.87 | 17.42 | 17.80 | 1,932,438 | +0.23(+1.28%) |
May 25, 2017 | 17.59 | 17.72 | 17.37 | 17.58 | 1,678,758 | +0.06(+0.35%) |
May 24, 2017 | 17.34 | 17.63 | 17.26 | 17.52 | 2,691,932 | +0.23(+1.35%) |
May 23, 2017 | 17.27 | 17.33 | 17.16 | 17.28 | 1,607,265 | +0.10(+0.55%) |
May 22, 2017 | 17.04 | 17.19 | 16.77 | 17.19 | 1,364,968 | +0.29(+1.69%) |
May 19, 2017 | 16.76 | 17.06 | 16.72 | 16.90 | 1,733,146 | +0.23(+1.40%) |
May 18, 2017 | 16.82 | 16.89 | 16.50 | 16.67 | 2,330,086 | -0.25(-1.48%) |
May 17, 2017 | 17.58 | 17.37 | 16.82 | 16.92 | 2,183,274 | -0.66(-3.74%) |
May 16, 2017 | 17.99 | 18.02 | 17.55 | 17.58 | 2,010,801 | -0.28(-1.55%) |
May 15, 2017 | 17.83 | 18.02 | 17.80 | 17.86 | 2,401,287 | +0.04(+0.24%) |
May 12, 2017 | 17.90 | 18.00 | 17.66 | 17.81 | 1,537,036 | -0.20(-1.10%) |
May 11, 2017 | 18.33 | 18.39 | 18.00 | 18.01 | 2,246,038 | -0.35(-1.89%) |
May 10, 2017 | 18.32 | 18.37 | 18.12 | 18.36 | 1,538,987 | +0.07(+0.38%) |
May 09, 2017 | 18.24 | 18.54 | 18.23 | 18.29 | 1,716,781 | +0.12(+0.66%) |
May 08, 2017 | 17.69 | 18.30 | 17.69 | 18.17 | 2,392,857 | +0.43(+2.43%) |
May 05, 2017 | 17.57 | 17.74 | 17.36 | 17.74 | 1,321,524 | +0.26(+1.48%) |
May 04, 2017 | 17.36 | 17.52 | 17.24 | 17.48 | 1,818,582 | +0.08(+0.45%) |
May 03, 2017 | 17.45 | 17.81 | 17.15 | 17.40 | 2,575,689 | +0.06(+0.35%) |
May 02, 2017 | 17.35 | 17.83 | 17.14 | 17.34 | 3,814,560 | +0.61(+3.66%) |
May 01, 2017 | 16.94 | 16.95 | 16.54 | 16.73 | 3,227,504 | -0.03(-0.21%) |
Apr 28, 2017 | 16.93 | 17.01 | 16.60 | 16.76 | 1,913,771 | -0.18(-1.07%) |
Apr 27, 2017 | 16.73 | 16.99 | 16.54 | 16.94 | 2,641,581 | +0.35(+2.13%) |
Apr 26, 2017 | 16.62 | 16.91 | 16.56 | 16.59 | 2,220,639 | -0.01(-0.05%) |
Apr 25, 2017 | 16.43 | 16.73 | 16.40 | 16.60 | 1,632,175 | +0.35(+2.12%) |
Apr 24, 2017 | 16.26 | 16.41 | 16.18 | 16.25 | 2,473,555 | +0.24(+1.51%) |
Apr 21, 2017 | 16.12 | 16.15 | 15.82 | 16.01 | 1,779,017 | -0.13(-0.80%) |
Apr 20, 2017 | 15.86 | 16.17 | 15.86 | 16.14 | 1,776,101 | +0.44(+2.80%) |
Apr 19, 2017 | 15.77 | 15.98 | 15.66 | 15.70 | 2,770,757 | +0.01(+0.05%) |
Apr 18, 2017 | 15.38 | 15.72 | 15.38 | 15.69 | 1,266,477 | +0.19(+1.23%) |
Apr 17, 2017 | 15.28 | 15.53 | 15.23 | 15.50 | 1,111,530 | +0.34(+2.22%) |
Apr 13, 2017 | 15.21 | 15.45 | 15.13 | 15.16 | 1,504,343 | -0.13(-0.85%) |
Apr 12, 2017 | 15.58 | 15.61 | 15.28 | 15.29 | 1,239,452 | -0.33(-2.10%) |
Apr 11, 2017 | 15.64 | 15.72 | 15.47 | 15.62 | 1,860,228 | -0.06(-0.39%) |
Apr 10, 2017 | 15.72 | 15.89 | 15.58 | 15.68 | 1,071,501 | +0.04(+0.28%) |
Apr 07, 2017 | 15.59 | 15.72 | 15.47 | 15.64 | 1,703,268 | -0.06(-0.38%) |
Apr 06, 2017 | 15.40 | 15.70 | 15.22 | 15.70 | 2,196,235 | +0.34(+2.19%) |
Apr 05, 2017 | 15.79 | 15.94 | 15.34 | 15.36 | 2,761,147 | -0.29(-1.87%) |
Apr 04, 2017 | 15.85 | 16.04 | 15.60 | 15.66 | 1,606,500 | -0.28(-1.79%) |
Apr 03, 2017 | 16.70 | 16.73 | 15.77 | 15.94 | 2,129,830 | -0.72(-4.35%) |
Mar 31, 2017 | 16.49 | 16.79 | 16.41 | 16.67 | 2,311,036 | +0.14(+0.84%) |
Mar 30, 2017 | 16.14 | 16.55 | 16.14 | 16.53 | 1,326,631 | +0.37(+2.30%) |
Mar 29, 2017 | 16.12 | 16.34 | 16.05 | 16.16 | 1,063,742 | +0.06(+0.38%) |
Mar 28, 2017 | 15.72 | 16.20 | 15.72 | 16.10 | 1,147,194 | +0.35(+2.19%) |
Mar 27, 2017 | 15.51 | 15.78 | 15.25 | 15.75 | 1,445,273 | +0.05(+0.33%) |
Mar 24, 2017 | 16.01 | 16.08 | 15.63 | 15.70 | 1,016,601 | -0.22(-1.36%) |
Mar 23, 2017 | 15.69 | 16.01 | 15.59 | 15.91 | 1,958,812 | +0.20(+1.26%) |
Mar 22, 2017 | 15.69 | 15.85 | 15.50 | 15.72 | 1,508,306 | -0.04(-0.27%) |
Mar 21, 2017 | 16.66 | 16.70 | 15.72 | 15.76 | 2,525,744 | -0.79(-4.75%) |
Mar 20, 2017 | 16.90 | 16.91 | 16.52 | 16.54 | 2,794,409 | -0.31(-1.84%) |
Mar 17, 2017 | 17.11 | 17.11 | 16.80 | 16.86 | 3,129,385 | -0.28(-1.66%) |
Mar 16, 2017 | 17.23 | 17.31 | 17.05 | 17.14 | 2,176,941 | +0.07(+0.40%) |
Mar 15, 2017 | 16.89 | 17.16 | 16.79 | 17.07 | 1,191,600 | +0.36(+2.17%) |
Mar 14, 2017 | 16.48 | 16.75 | 16.40 | 16.71 | 989,339 | +0.11(+0.68%) |
Mar 13, 2017 | 16.66 | 16.35 | 16.60 | 742,782 | +0.35(+2.12%) | |
Mar 10, 2017 | 16.14 | 16.49 | 16.04 | 16.25 | 1,644,305 | +0.09(+0.53%) |
Mar 09, 2017 | 16.36 | 16.44 | 16.12 | 16.16 | 2,102,274 | -0.22(-1.32%) |
Mar 08, 2017 | 16.48 | 16.63 | 16.38 | 16.38 | 2,030,738 | -0.03(-0.21%) |
Mar 07, 2017 | 16.29 | 16.49 | 16.12 | 16.41 | 1,613,885 | +0.11(+0.69%) |
Mar 06, 2017 | 16.28 | 16.41 | 16.15 | 16.30 | 1,074,141 | -0.16(-0.94%) |
Mar 03, 2017 | 16.84 | 16.94 | 16.38 | 16.46 | 1,597,655 | -0.35(-2.10%) |
Mar 02, 2017 | 16.75 | 16.93 | 16.66 | 16.81 | 1,927,352 | +0.09(+0.57%) |
Mar 01, 2017 | 16.64 | 16.98 | 16.57 | 16.72 | 1,941,025 | +0.47(+2.87%) |
Feb 28, 2017 | 16.44 | 16.53 | 16.21 | 16.25 | 1,828,672 | -0.33(-1.97%) |
Feb 27, 2017 | 16.33 | 16.59 | 16.27 | 16.58 | 1,613,628 | +0.22(+1.37%) |
Feb 24, 2017 | 16.32 | 16.51 | 16.13 | 16.35 | 1,633,690 | -0.22(-1.35%) |
Feb 23, 2017 | 17.08 | 17.08 | 16.54 | 16.58 | 1,257,069 | -0.44(-2.58%) |
Feb 22, 2017 | 16.59 | 17.05 | 16.59 | 17.02 | 1,257,924 | +0.03(+0.20%) |
Feb 21, 2017 | 16.74 | 17.26 | 16.73 | 16.98 | 2,515,041 | +0.35(+2.12%) |
Feb 17, 2017 | 16.63 | 16.63 | 16.63 | 0 | -0.03(-0.15%) | |
Feb 16, 2017 | 16.78 | 16.83 | 16.40 | 16.66 | 1,752,778 | -0.15(-0.92%) |
Feb 15, 2017 | 16.79 | 16.89 | 16.72 | 16.81 | 1,204,811 | -0.09(-0.51%) |
Feb 14, 2017 | 16.86 | 17.00 | 16.83 | 16.90 | 1,517,497 | -0.06(-0.36%) |
Feb 13, 2017 | 16.92 | 17.12 | 16.79 | 16.96 | 1,660,597 | +0.11(+0.66%) |
Feb 10, 2017 | 17.00 | 17.07 | 16.75 | 16.84 | 1,838,933 | -0.14(-0.81%) |
Feb 09, 2017 | 16.99 | 17.43 | 16.53 | 16.98 | 1,695,431 | -0.01(-0.05%) |
Feb 08, 2017 | 16.97 | 17.00 | 16.71 | 16.99 | 1,898,442 | -0.03(-0.20%) |
Feb 07, 2017 | 17.04 | 17.18 | 16.90 | 17.03 | 1,260,423 | -0.06(-0.35%) |
Feb 06, 2017 | 17.17 | 17.25 | 16.90 | 17.09 | 1,381,794 | -0.18(-1.05%) |
Feb 03, 2017 | 17.43 | 17.47 | 17.21 | 17.27 | 1,190,029 | +0.05(+0.30%) |
Feb 02, 2017 | 17.49 | 17.54 | 17.18 | 17.21 | 1,627,938 | -0.23(-1.33%) |
Feb 01, 2017 | 17.57 | 17.74 | 17.27 | 17.45 | 1,692,483 | +0.12(+0.69%) |
Jan 31, 2017 | 16.97 | 17.38 | 16.70 | 17.33 | 1,575,785 | +0.33(+1.92%) |
Jan 30, 2017 | 16.90 | 17.03 | 16.66 | 17.00 | 1,064,941 | -0.15(-0.90%) |
Jan 27, 2017 | 17.30 | 17.38 | 17.11 | 17.15 | 1,042,274 | -0.15(-0.85%) |
Jan 26, 2017 | 17.26 | 17.57 | 17.26 | 17.30 | 1,014,350 | -0.20(-1.13%) |
Jan 25, 2017 | 17.42 | 17.57 | 17.35 | 17.50 | 1,012,270 | +0.22(+1.29%) |
Jan 24, 2017 | 16.79 | 17.39 | 16.66 | 17.27 | 1,694,671 | +0.66(+3.99%) |
Jan 23, 2017 | 16.53 | 16.74 | 16.41 | 16.61 | 982,979 | -0.06(-0.36%) |
Jan 20, 2017 | 16.84 | 16.84 | 16.57 | 16.67 | 1,478,570 | -0.12(-0.72%) |
Jan 19, 2017 | 16.88 | 16.99 | 16.69 | 16.79 | 1,506,337 | +0.00(+0.00%) |
Jan 18, 2017 | 16.56 | 16.79 | 16.41 | 16.79 | 1,774,162 | +0.28(+1.67%) |
Jan 17, 2017 | 16.49 | 16.63 | 16.43 | 16.52 | 1,382,888 | -0.11(-0.67%) |
Jan 13, 2017 | 16.63 | 16.63 | 16.63 | 0 | +0.06(+0.36%) | |
Jan 12, 2017 | 16.83 | 16.86 | 16.22 | 16.57 | 1,612,756 | -0.33(-1.94%) |
Jan 11, 2017 | 16.97 | 17.11 | 16.72 | 16.90 | 2,147,880 | -0.14(-0.81%) |
Jan 10, 2017 | 16.51 | 17.11 | 16.43 | 17.03 | 2,376,906 | +0.65(+3.94%) |
Jan 09, 2017 | 16.60 | 16.72 | 16.37 | 16.39 | 1,942,344 | -0.23(-1.40%) |
Jan 06, 2017 | 17.01 | 17.01 | 16.61 | 16.62 | 1,454,532 | -0.31(-1.83%) |
Jan 05, 2017 | 16.97 | 17.04 | 16.72 | 16.93 | 2,248,758 | -0.12(-0.71%) |
Jan 04, 2017 | 16.59 | 17.08 | 16.59 | 17.05 | 2,739,187 | +0.55(+3.34%) |
Jan 03, 2017 | 16.69 | 16.74 | 16.31 | 16.50 | 1,518,512 | +0.17(+1.05%) |
Dec 30, 2016 | 16.33 | 16.33 | 16.33 | 0 | +0.01(+0.05%) | |
Dec 29, 2016 | 16.21 | 16.41 | 16.12 | 16.32 | 681,533 | +0.10(+0.64%) |
Dec 28, 2016 | 16.60 | 16.69 | 16.19 | 16.22 | 942,138 | -0.32(-1.93%) |
Dec 27, 2016 | 16.40 | 16.61 | 16.38 | 16.53 | 758,353 | +0.16(+1.00%) |
Dec 23, 2016 | 16.37 | 16.37 | 16.37 | 0 | +0.13(+0.79%) | |
Dec 22, 2016 | 16.38 | 16.53 | 16.19 | 16.24 | 1,599,865 | -0.32(-1.92%) |
Dec 21, 2016 | 16.61 | 16.72 | 16.36 | 16.56 | 1,667,350 | -0.08(-0.47%) |
Dec 20, 2016 | 16.90 | 16.90 | 16.48 | 16.64 | 2,086,829 | +0.31(+1.90%) |
Dec 19, 2016 | 16.15 | 16.34 | 15.89 | 16.33 | 1,737,629 | +0.12(+0.74%) |
Dec 16, 2016 | 16.32 | 16.55 | 16.16 | 16.21 | 3,602,887 | -0.04(-0.26%) |
Dec 15, 2016 | 16.14 | 16.47 | 16.10 | 16.25 | 1,833,689 | +0.06(+0.37%) |
Dec 14, 2016 | 16.67 | 16.74 | 16.18 | 16.19 | 2,368,578 | -0.65(-3.83%) |
Dec 13, 2016 | 16.84 | 16.94 | 16.63 | 16.84 | 2,130,775 | +0.03(+0.15%) |
Dec 12, 2016 | 16.98 | 17.03 | 16.59 | 16.81 | 1,832,623 | -0.17(-1.01%) |
Dec 09, 2016 | 16.86 | 17.04 | 16.78 | 16.98 | 2,084,623 | +0.09(+0.51%) |
Dec 08, 2016 | 16.74 | 16.99 | 16.64 | 16.90 | 2,217,668 | +0.16(+0.98%) |
Dec 07, 2016 | 16.13 | 16.90 | 16.07 | 16.73 | 2,288,637 | +0.68(+4.23%) |
Dec 06, 2016 | 15.45 | 16.05 | 15.43 | 16.05 | 3,483,206 | +0.52(+3.32%) |
Dec 05, 2016 | 15.06 | 15.55 | 14.97 | 15.54 | 2,550,844 | +0.71(+4.76%) |
Dec 02, 2016 | 14.48 | 14.94 | 14.48 | 14.83 | 2,296,080 | +0.01(+0.06%) |
Dec 01, 2016 | 15.44 | 15.44 | 14.72 | 14.82 | 6,526,062 | +0.29(+2.01%) |
Nov 30, 2016 | 14.95 | 14.95 | 14.52 | 14.53 | 1,338,668 | -0.02(-0.12%) |
Nov 29, 2016 | 14.45 | 14.62 | 14.30 | 14.55 | 1,210,974 | -0.01(-0.06%) |
Nov 28, 2016 | 14.83 | 14.98 | 14.44 | 14.56 | 1,206,826 | -0.34(-2.31%) |
Nov 25, 2016 | 14.98 | 15.07 | 14.81 | 14.90 | 504,124 | -0.03(-0.17%) |
Nov 23, 2016 | 14.93 | 14.93 | 14.93 | 0 | +0.10(+0.70%) | |
Nov 22, 2016 | 14.71 | 14.84 | 14.53 | 14.82 | 1,801,816 | +0.20(+1.35%) |
Nov 21, 2016 | 14.85 | 15.09 | 14.55 | 14.63 | 2,261,456 | -0.01(-0.06%) |
Nov 18, 2016 | 14.26 | 14.64 | 14.11 | 14.63 | 2,858,987 | +0.39(+2.72%) |
Nov 17, 2016 | 14.22 | 14.26 | 14.09 | 14.25 | 1,652,449 | +0.10(+0.73%) |
Nov 16, 2016 | 13.89 | 14.14 | 13.89 | 14.14 | 1,826,793 | +0.10(+0.74%) |
Nov 15, 2016 | 14.01 | 14.16 | 13.78 | 14.04 | 1,554,640 | +0.03(+0.18%) |
Nov 14, 2016 | 13.98 | 14.44 | 13.87 | 14.01 | 2,215,011 | +0.15(+1.12%) |
Nov 11, 2016 | 13.47 | 13.88 | 13.26 | 13.86 | 4,063,266 | +0.34(+2.55%) |
Nov 10, 2016 | 13.17 | 13.81 | 13.02 | 13.52 | 5,999,263 | -0.07(-0.51%) |
Nov 09, 2016 | 12.98 | 13.65 | 12.50 | 13.58 | 3,761,253 | +0.34(+2.60%) |
Nov 08, 2016 | 13.46 | 13.46 | 13.16 | 13.24 | 1,911,828 | -0.28(-2.10%) |
Nov 07, 2016 | 13.39 | 13.59 | 13.26 | 13.52 | 3,229,910 | +0.59(+4.57%) |
Nov 04, 2016 | 12.87 | 13.20 | 12.74 | 12.93 | 2,233,351 | +0.04(+0.33%) |
Nov 03, 2016 | 12.86 | 12.98 | 12.76 | 12.89 | 2,232,722 | +0.10(+0.80%) |
Nov 02, 2016 | 12.92 | 13.18 | 12.76 | 12.79 | 2,109,732 | -0.23(-1.78%) |