Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.72 | 21.84 | 21.63 | 21.76 | 417,647 | +0.29(+1.37%) |
Oct 30, 2017 | 21.44 | 21.55 | 21.34 | 21.47 | 363,354 | +0.23(+1.07%) |
Oct 27, 2017 | 21.19 | 21.28 | 21.05 | 21.24 | 433,070 | -0.50(-2.30%) |
Oct 26, 2017 | 21.78 | 21.82 | 21.64 | 21.74 | 195,733 | -0.03(-0.15%) |
Oct 25, 2017 | 21.83 | 21.88 | 21.70 | 21.78 | 241,892 | -0.09(-0.43%) |
Oct 24, 2017 | 21.84 | 21.98 | 21.80 | 21.87 | 184,434 | +0.24(+1.11%) |
Oct 23, 2017 | 21.81 | 21.84 | 21.63 | 21.63 | 129,118 | -0.18(-0.83%) |
Oct 20, 2017 | 21.76 | 21.81 | 21.72 | 21.81 | 171,627 | +0.08(+0.37%) |
Oct 19, 2017 | 21.72 | 21.86 | 21.70 | 21.73 | 337,217 | -0.09(-0.40%) |
Oct 18, 2017 | 21.80 | 21.84 | 21.74 | 21.82 | 162,304 | -0.04(-0.18%) |
Oct 17, 2017 | 21.94 | 21.94 | 21.75 | 21.86 | 134,219 | -0.19(-0.85%) |
Oct 16, 2017 | 22.07 | 22.12 | 22.03 | 22.04 | 226,726 | +0.11(+0.49%) |
Oct 13, 2017 | 22.08 | 22.12 | 21.93 | 21.94 | 357,032 | -0.03(-0.15%) |
Oct 12, 2017 | 21.94 | 22.00 | 21.82 | 21.97 | 292,256 | -0.09(-0.42%) |
Oct 11, 2017 | 21.95 | 22.10 | 21.94 | 22.06 | 175,307 | +0.22(+1.01%) |
Oct 10, 2017 | 21.84 | 21.91 | 21.74 | 21.84 | 141,108 | +0.24(+1.11%) |
Oct 09, 2017 | 21.66 | 21.72 | 21.57 | 21.60 | 169,099 | -0.12(-0.55%) |
Oct 06, 2017 | 21.70 | 21.73 | 21.58 | 21.72 | 200,509 | -0.27(-1.24%) |
Oct 05, 2017 | 21.85 | 22.02 | 21.85 | 22.00 | 257,638 | +0.15(+0.70%) |
Oct 04, 2017 | 21.83 | 21.88 | 21.76 | 21.84 | 966,528 | -0.25(-1.12%) |
Oct 03, 2017 | 22.00 | 22.11 | 21.96 | 22.09 | 186,552 | +0.17(+0.76%) |
Oct 02, 2017 | 21.84 | 21.97 | 21.83 | 21.92 | 260,967 | -0.12(-0.54%) |
Sep 29, 2017 | 22.06 | 22.09 | 21.96 | 22.04 | 192,090 | +0.15(+0.67%) |
Sep 28, 2017 | 21.94 | 22.01 | 21.88 | 21.90 | 280,684 | -0.07(-0.30%) |
Sep 27, 2017 | 21.98 | 21.79 | 21.96 | 302,737 | -0.07(-0.33%) | |
Sep 26, 2017 | 22.01 | 22.05 | 21.90 | 22.04 | 507,337 | -0.01(-0.06%) |
Sep 25, 2017 | 22.01 | 22.12 | 21.98 | 22.05 | 319,618 | +0.07(+0.30%) |
Sep 22, 2017 | 21.96 | 22.05 | 21.94 | 21.98 | 244,039 | +0.03(+0.15%) |
Sep 21, 2017 | 21.82 | 22.33 | 21.77 | 21.95 | 360,712 | +0.15(+0.70%) |
Sep 20, 2017 | 21.71 | 21.92 | 21.68 | 21.80 | 392,936 | +0.11(+0.49%) |
Sep 19, 2017 | 21.60 | 21.70 | 21.54 | 21.69 | 344,381 | +0.17(+0.77%) |
Sep 18, 2017 | 21.54 | 21.62 | 21.39 | 21.52 | 1,398,758 | +0.18(+0.84%) |
Sep 15, 2017 | 21.20 | 21.39 | 21.17 | 21.34 | 1,236,380 | +0.32(+1.54%) |
Sep 14, 2017 | 21.01 | 21.20 | 20.98 | 21.02 | 418,158 | +0.05(+0.22%) |
Sep 13, 2017 | 21.00 | 21.05 | 20.90 | 20.98 | 232,688 | -0.05(-0.22%) |
Sep 12, 2017 | 20.93 | 21.08 | 20.91 | 21.02 | 983,400 | +0.01(+0.03%) |
Sep 11, 2017 | 20.90 | 21.03 | 20.89 | 21.01 | 409,247 | +0.14(+0.65%) |
Sep 08, 2017 | 21.01 | 21.01 | 20.85 | 20.88 | 362,521 | -0.30(-1.44%) |
Sep 07, 2017 | 21.07 | 21.23 | 21.07 | 21.18 | 234,024 | +0.29(+1.39%) |
Sep 06, 2017 | 20.79 | 20.96 | 20.79 | 20.89 | 276,009 | +0.23(+1.13%) |
Sep 05, 2017 | 20.66 | 20.83 | 20.57 | 20.66 | 250,860 | +0.12(+0.57%) |
Sep 01, 2017 | 20.48 | 20.54 | 20.39 | 20.54 | 152,904 | +0.17(+0.83%) |
Aug 31, 2017 | 20.35 | 20.39 | 20.25 | 20.37 | 261,206 | +0.08(+0.41%) |
Aug 30, 2017 | 20.35 | 20.40 | 20.24 | 20.29 | 238,768 | -0.20(-0.98%) |
Aug 29, 2017 | 20.29 | 20.51 | 20.27 | 20.49 | 268,291 | +0.14(+0.67%) |
Aug 28, 2017 | 20.33 | 20.42 | 20.32 | 20.35 | 214,213 | +0.11(+0.54%) |
Aug 25, 2017 | 20.11 | 20.30 | 20.08 | 20.24 | 148,268 | +0.11(+0.55%) |
Aug 24, 2017 | 20.15 | 20.16 | 20.06 | 20.13 | 146,593 | -0.06(-0.29%) |
Aug 23, 2017 | 20.06 | 20.22 | 20.03 | 20.19 | 208,734 | +0.17(+0.87%) |
Aug 22, 2017 | 20.02 | 20.08 | 19.94 | 20.02 | 337,138 | -0.12(-0.61%) |
Aug 21, 2017 | 20.10 | 20.17 | 20.02 | 20.14 | 279,476 | -0.12(-0.61%) |
Aug 18, 2017 | 20.10 | 20.34 | 20.07 | 20.26 | 294,631 | +0.23(+1.16%) |
Aug 17, 2017 | 20.23 | 20.30 | 20.03 | 20.03 | 312,155 | -0.25(-1.24%) |
Aug 16, 2017 | 20.35 | 20.39 | 20.23 | 20.28 | 268,756 | +0.09(+0.45%) |
Aug 15, 2017 | 20.16 | 20.23 | 19.50 | 20.19 | 236,316 | -0.03(-0.16%) |
Aug 14, 2017 | 20.37 | 20.45 | 20.20 | 20.23 | 216,767 | -0.17(-0.86%) |
Aug 11, 2017 | 20.39 | 20.45 | 20.30 | 20.40 | 228,746 | -0.05(-0.22%) |
Aug 10, 2017 | 20.64 | 20.67 | 20.43 | 20.45 | 311,523 | -0.24(-1.16%) |
Aug 09, 2017 | 20.51 | 20.70 | 20.51 | 20.68 | 315,876 | +0.12(+0.57%) |
Aug 08, 2017 | 20.71 | 20.75 | 20.51 | 20.57 | 268,410 | -0.19(-0.90%) |
Aug 07, 2017 | 20.73 | 20.84 | 20.67 | 20.76 | 275,810 | -0.05(-0.25%) |
Aug 04, 2017 | 20.76 | 20.81 | 20.63 | 20.81 | 333,626 | +0.16(+0.78%) |
Aug 03, 2017 | 20.72 | 20.83 | 20.65 | 20.65 | 380,226 | -0.15(-0.72%) |
Aug 02, 2017 | 20.72 | 20.87 | 20.63 | 20.79 | 177,244 | +0.16(+0.75%) |
Aug 01, 2017 | 20.67 | 20.76 | 20.51 | 20.64 | 318,345 | +0.20(+0.98%) |
Jul 31, 2017 | 20.51 | 20.57 | 20.39 | 20.44 | 685,112 | +0.26(+1.28%) |
Jul 28, 2017 | 20.15 | 20.26 | 20.12 | 20.18 | 288,693 | +0.03(+0.13%) |
Jul 27, 2017 | 20.07 | 20.17 | 19.97 | 20.15 | 393,084 | +0.06(+0.29%) |
Jul 26, 2017 | 20.04 | 20.15 | 19.97 | 20.10 | 254,701 | +0.21(+1.07%) |
Jul 25, 2017 | 19.90 | 19.93 | 19.84 | 19.88 | 301,407 | +0.16(+0.79%) |
Jul 24, 2017 | 19.80 | 19.81 | 19.62 | 19.73 | 272,942 | +0.02(+0.10%) |
Jul 21, 2017 | 19.77 | 19.80 | 19.62 | 19.71 | 311,807 | -0.16(-0.81%) |
Jul 20, 2017 | 19.82 | 19.88 | 19.73 | 19.87 | 410,924 | +0.21(+1.09%) |
Jul 19, 2017 | 19.55 | 19.71 | 19.52 | 19.66 | 693,540 | +0.01(+0.03%) |
Jul 18, 2017 | 19.71 | 19.75 | 19.61 | 19.65 | 246,609 | +0.05(+0.23%) |
Jul 17, 2017 | 19.66 | 19.69 | 19.55 | 19.60 | 312,157 | -0.06(-0.30%) |
Jul 14, 2017 | 19.68 | 19.75 | 19.60 | 19.66 | 271,618 | +0.20(+1.03%) |
Jul 13, 2017 | 19.47 | 19.51 | 19.37 | 19.46 | 257,055 | -0.08(-0.40%) |
Jul 12, 2017 | 19.57 | 19.63 | 19.49 | 19.54 | 341,079 | +0.22(+1.14%) |
Jul 11, 2017 | 19.15 | 19.32 | 19.11 | 19.32 | 262,460 | +0.20(+1.05%) |
Jul 10, 2017 | 19.11 | 19.22 | 19.07 | 19.12 | 380,882 | -0.06(-0.34%) |
Jul 07, 2017 | 19.20 | 19.20 | 19.05 | 19.18 | 281,843 | -0.04(-0.20%) |
Jul 06, 2017 | 19.35 | 19.44 | 19.22 | 19.22 | 372,483 | -0.07(-0.37%) |
Jul 05, 2017 | 19.35 | 19.35 | 19.17 | 19.29 | 291,082 | -0.31(-1.58%) |
Jul 03, 2017 | 19.60 | 19.70 | 19.59 | 19.60 | 213,000 | +0.15(+0.77%) |
Jun 30, 2017 | 19.55 | 19.55 | 19.36 | 19.46 | 343,616 | -0.21(-1.09%) |
Jun 29, 2017 | 19.84 | 19.86 | 19.62 | 19.67 | 253,366 | -0.31(-1.56%) |
Jun 28, 2017 | 19.78 | 20.01 | 19.70 | 19.98 | 295,114 | +0.21(+1.05%) |
Jun 27, 2017 | 19.79 | 19.84 | 19.71 | 19.77 | 254,265 | +0.10(+0.53%) |
Jun 26, 2017 | 19.81 | 19.82 | 19.60 | 19.67 | 315,463 | -0.07(-0.36%) |
Jun 23, 2017 | 19.63 | 19.76 | 19.58 | 19.74 | 206,579 | +0.14(+0.69%) |
Jun 22, 2017 | 19.55 | 19.73 | 19.51 | 19.60 | 687,890 | -0.10(-0.49%) |
Jun 21, 2017 | 19.64 | 19.82 | 19.59 | 19.70 | 500,040 | -0.01(-0.07%) |
Jun 20, 2017 | 19.79 | 19.82 | 19.60 | 19.71 | 221,775 | -0.39(-1.96%) |
Jun 19, 2017 | 20.21 | 20.26 | 20.03 | 20.11 | 223,088 | -0.06(-0.32%) |
Jun 16, 2017 | 19.95 | 20.17 | 19.90 | 20.17 | 271,687 | +0.27(+1.33%) |
Jun 15, 2017 | 19.82 | 19.93 | 19.78 | 19.91 | 2,377,385 | -0.26(-1.28%) |
Jun 14, 2017 | 20.48 | 20.48 | 20.06 | 20.17 | 617,885 | -0.22(-1.08%) |
Jun 13, 2017 | 20.41 | 20.45 | 20.28 | 20.39 | 245,364 | +0.06(+0.29%) |
Jun 12, 2017 | 20.41 | 20.49 | 20.24 | 20.33 | 465,697 | +0.04(+0.19%) |
Jun 09, 2017 | 20.17 | 20.30 | 20.13 | 20.29 | 433,261 | +0.06(+0.32%) |
Jun 08, 2017 | 20.15 | 20.27 | 20.08 | 20.23 | 282,563 | -0.01(-0.03%) |
Jun 07, 2017 | 20.45 | 20.50 | 20.06 | 20.23 | 366,643 | -0.49(-2.37%) |
Jun 06, 2017 | 20.44 | 20.72 | 20.42 | 20.72 | 356,513 | +0.25(+1.23%) |
Jun 05, 2017 | 20.48 | 20.52 | 20.37 | 20.47 | 213,573 | -0.12(-0.57%) |
Jun 02, 2017 | 20.51 | 20.63 | 20.32 | 20.59 | 299,283 | -0.16(-0.78%) |
Jun 01, 2017 | 20.56 | 20.79 | 20.48 | 20.75 | 226,623 | +0.13(+0.63%) |
May 31, 2017 | 20.65 | 20.77 | 20.49 | 20.62 | 577,762 | -0.11(-0.53%) |
May 30, 2017 | 20.72 | 20.77 | 20.58 | 20.73 | 215,339 | -0.06(-0.28%) |
May 26, 2017 | 20.77 | 20.87 | 20.68 | 20.79 | 526,645 | -0.34(-1.62%) |
May 25, 2017 | 21.35 | 21.48 | 20.98 | 21.13 | 306,372 | -0.43(-2.01%) |
May 24, 2017 | 21.58 | 21.68 | 21.41 | 21.57 | 341,673 | -0.20(-0.92%) |
May 23, 2017 | 21.80 | 21.88 | 21.71 | 21.77 | 669,732 | -0.17(-0.80%) |
May 22, 2017 | 21.91 | 22.00 | 21.85 | 21.94 | 688,596 | +0.11(+0.50%) |
May 19, 2017 | 21.62 | 22.41 | 21.60 | 21.83 | 601,173 | +0.47(+2.21%) |
May 18, 2017 | 21.20 | 21.48 | 21.18 | 21.36 | 519,813 | +0.21(+0.98%) |
May 17, 2017 | 21.36 | 21.54 | 21.14 | 21.15 | 565,577 | -0.46(-2.13%) |
May 16, 2017 | 21.64 | 21.67 | 21.51 | 21.61 | 1,283,910 | +0.36(+1.71%) |
May 15, 2017 | 21.34 | 21.38 | 21.22 | 21.25 | 358,931 | +0.17(+0.80%) |
May 12, 2017 | 20.98 | 21.11 | 20.92 | 21.08 | 338,417 | +0.10(+0.49%) |
May 11, 2017 | 20.95 | 21.00 | 20.75 | 20.98 | 354,832 | +0.05(+0.25%) |
May 10, 2017 | 20.85 | 21.06 | 20.81 | 20.92 | 423,618 | +0.26(+1.25%) |
May 09, 2017 | 20.83 | 20.84 | 20.65 | 20.67 | 320,808 | -0.09(-0.44%) |
May 08, 2017 | 20.85 | 20.88 | 20.61 | 20.76 | 376,726 | -0.14(-0.65%) |
May 05, 2017 | 20.39 | 20.90 | 20.39 | 20.89 | 389,968 | +0.65(+3.20%) |
May 04, 2017 | 20.27 | 20.28 | 20.11 | 20.24 | 469,316 | +0.16(+0.81%) |
May 03, 2017 | 20.10 | 20.17 | 20.02 | 20.08 | 459,613 | -0.06(-0.32%) |
May 02, 2017 | 20.19 | 20.24 | 20.10 | 20.15 | 567,915 | +0.07(+0.35%) |
May 01, 2017 | 20.15 | 20.16 | 20.01 | 20.08 | 345,061 | +0.03(+0.13%) |
Apr 28, 2017 | 20.22 | 20.26 | 20.05 | 20.05 | 388,186 | -0.17(-0.83%) |
Apr 27, 2017 | 20.28 | 20.28 | 20.07 | 20.22 | 883,562 | -0.17(-0.86%) |
Apr 26, 2017 | 20.34 | 20.50 | 20.30 | 20.39 | 445,055 | -0.22(-1.07%) |
Apr 25, 2017 | 20.40 | 20.63 | 20.38 | 20.61 | 520,564 | +0.10(+0.50%) |
Apr 24, 2017 | 20.40 | 20.51 | 20.32 | 20.51 | 1,942,379 | +0.69(+3.49%) |
Apr 21, 2017 | 19.91 | 19.91 | 19.68 | 19.82 | 1,017,622 | -0.08(-0.39%) |
Apr 20, 2017 | 19.89 | 19.98 | 19.82 | 19.89 | 1,469,835 | +0.18(+0.93%) |
Apr 19, 2017 | 19.85 | 19.93 | 19.64 | 19.71 | 565,034 | -0.11(-0.54%) |
Apr 18, 2017 | 19.90 | 19.92 | 19.71 | 19.82 | 220,863 | -0.25(-1.22%) |
Apr 17, 2017 | 20.11 | 20.12 | 19.98 | 20.06 | 202,909 | +0.07(+0.35%) |
Apr 13, 2017 | 20.19 | 20.20 | 19.96 | 19.99 | 374,086 | -0.38(-1.85%) |
Apr 12, 2017 | 20.35 | 20.52 | 20.30 | 20.37 | 286,782 | -0.08(-0.40%) |
Apr 11, 2017 | 20.39 | 20.50 | 20.28 | 20.45 | 476,453 | +0.16(+0.78%) |
Apr 10, 2017 | 20.23 | 20.37 | 20.22 | 20.30 | 725,634 | -0.03(-0.15%) |
Apr 07, 2017 | 20.30 | 20.38 | 20.27 | 20.33 | 322,569 | -0.04(-0.22%) |
Apr 06, 2017 | 20.37 | 20.49 | 20.30 | 20.37 | 198,028 | +0.16(+0.78%) |
Apr 05, 2017 | 20.52 | 20.61 | 20.22 | 20.22 | 334,967 | -0.33(-1.62%) |
Apr 04, 2017 | 20.27 | 20.57 | 20.15 | 20.55 | 392,597 | +0.10(+0.49%) |
Apr 03, 2017 | 20.58 | 20.97 | 20.22 | 20.45 | 347,292 | -0.15(-0.73%) |
Mar 31, 2017 | 20.52 | 20.65 | 20.47 | 20.60 | 228,037 | +0.06(+0.31%) |
Mar 30, 2017 | 20.60 | 20.67 | 20.48 | 20.54 | 362,250 | +0.01(+0.03%) |
Mar 29, 2017 | 20.35 | 20.56 | 20.31 | 20.53 | 342,254 | +0.08(+0.37%) |
Mar 28, 2017 | 20.42 | 20.54 | 20.33 | 20.45 | 334,465 | +0.04(+0.22%) |
Mar 27, 2017 | 20.36 | 20.49 | 20.31 | 20.41 | 354,921 | +0.03(+0.15%) |
Mar 24, 2017 | 20.37 | 20.41 | 20.31 | 20.38 | 216,132 | +0.01(+0.03%) |
Mar 23, 2017 | 20.19 | 20.44 | 20.15 | 20.37 | 347,022 | +0.17(+0.84%) |
Mar 22, 2017 | 20.16 | 20.28 | 20.08 | 20.20 | 521,012 | +0.02(+0.09%) |
Mar 21, 2017 | 20.49 | 20.56 | 20.17 | 20.18 | 397,193 | +0.15(+0.75%) |
Mar 20, 2017 | 20.08 | 20.18 | 19.98 | 20.03 | 226,976 | -0.14(-0.72%) |
Mar 17, 2017 | 20.29 | 20.29 | 20.12 | 20.18 | 499,590 | -0.12(-0.59%) |
Mar 16, 2017 | 20.17 | 20.30 | 20.08 | 20.30 | 380,628 | +0.46(+2.32%) |
Mar 15, 2017 | 19.60 | 19.91 | 19.50 | 19.84 | 577,501 | +0.46(+2.37%) |
Mar 14, 2017 | 19.40 | 19.40 | 19.20 | 19.38 | 387,997 | -0.35(-1.79%) |
Mar 13, 2017 | 19.66 | 19.75 | 19.56 | 19.73 | 410,987 | +0.02(+0.10%) |
Mar 10, 2017 | 19.70 | 19.78 | 19.55 | 19.71 | 535,883 | +0.06(+0.32%) |
Mar 09, 2017 | 19.42 | 19.67 | 19.31 | 19.65 | 672,290 | +0.28(+1.43%) |
Mar 08, 2017 | 19.67 | 19.71 | 19.32 | 19.37 | 607,483 | -0.59(-2.93%) |
Mar 07, 2017 | 19.96 | 20.02 | 19.84 | 19.96 | 475,339 | -0.14(-0.72%) |
Mar 06, 2017 | 20.20 | 20.20 | 19.97 | 20.10 | 647,503 | -0.13(-0.65%) |
Mar 03, 2017 | 20.17 | 20.38 | 20.08 | 20.23 | 985,305 | +0.41(+2.06%) |
Mar 02, 2017 | 20.06 | 20.13 | 19.81 | 19.82 | 861,249 | -0.09(-0.44%) |
Mar 01, 2017 | 19.86 | 20.01 | 19.84 | 19.91 | 509,987 | +0.44(+2.26%) |
Feb 28, 2017 | 19.52 | 19.57 | 19.33 | 19.47 | 857,300 | +0.32(+1.68%) |
Feb 27, 2017 | 19.07 | 19.20 | 19.05 | 19.15 | 238,799 | +0.15(+0.80%) |
Feb 24, 2017 | 19.08 | 19.12 | 18.90 | 19.00 | 229,555 | -0.21(-1.11%) |
Feb 23, 2017 | 19.39 | 19.42 | 19.15 | 19.21 | 216,584 | +0.17(+0.89%) |
Feb 22, 2017 | 18.97 | 19.13 | 18.90 | 19.04 | 311,979 | -0.35(-1.82%) |
Feb 21, 2017 | 19.51 | 19.59 | 19.35 | 19.40 | 463,697 | +0.47(+2.49%) |
Feb 17, 2017 | 18.93 | 18.93 | 18.93 | 0 | -0.32(-1.67%) | |
Feb 16, 2017 | 19.33 | 19.40 | 19.24 | 19.25 | 404,088 | +0.07(+0.36%) |
Feb 15, 2017 | 19.09 | 19.28 | 19.07 | 19.18 | 649,343 | -0.30(-1.52%) |
Feb 14, 2017 | 19.48 | 19.52 | 19.31 | 19.47 | 385,574 | +0.06(+0.29%) |
Feb 13, 2017 | 19.49 | 19.56 | 19.40 | 19.42 | 365,174 | +0.11(+0.59%) |
Feb 10, 2017 | 19.24 | 19.32 | 19.19 | 19.30 | 213,942 | -0.04(-0.20%) |
Feb 09, 2017 | 19.31 | 19.38 | 19.26 | 19.34 | 607,817 | +0.36(+1.89%) |
Feb 08, 2017 | 18.77 | 19.12 | 18.65 | 18.98 | 503,965 | -0.14(-0.72%) |
Feb 07, 2017 | 19.11 | 19.20 | 19.04 | 19.12 | 391,286 | -0.14(-0.75%) |
Feb 06, 2017 | 19.30 | 19.32 | 19.11 | 19.26 | 447,665 | -0.41(-2.08%) |
Feb 03, 2017 | 19.59 | 19.77 | 19.48 | 19.67 | 520,527 | +0.45(+2.32%) |
Feb 02, 2017 | 19.47 | 19.49 | 19.20 | 19.23 | 365,749 | +0.01(+0.07%) |
Feb 01, 2017 | 19.45 | 19.47 | 19.08 | 19.21 | 3,419,492 | -0.24(-1.23%) |
Jan 31, 2017 | 19.57 | 19.60 | 19.30 | 19.45 | 2,558,486 | +0.02(+0.10%) |
Jan 30, 2017 | 19.54 | 19.55 | 19.28 | 19.43 | 631,706 | -0.42(-2.09%) |
Jan 27, 2017 | 19.93 | 19.93 | 19.79 | 19.85 | 409,604 | -0.25(-1.22%) |
Jan 26, 2017 | 20.25 | 20.35 | 20.01 | 20.10 | 514,472 | -0.44(-2.15%) |
Jan 25, 2017 | 20.70 | 20.79 | 20.49 | 20.54 | 691,554 | -0.31(-1.51%) |
Jan 24, 2017 | 20.84 | 20.89 | 20.75 | 20.85 | 2,810,567 | +0.21(+1.04%) |
Jan 23, 2017 | 20.67 | 20.71 | 20.57 | 20.64 | 367,972 | -0.30(-1.41%) |
Jan 20, 2017 | 21.00 | 21.02 | 20.83 | 20.93 | 275,023 | +0.20(+0.94%) |
Jan 19, 2017 | 20.72 | 20.78 | 20.62 | 20.74 | 386,527 | +0.00(+0.00%) |
Jan 18, 2017 | 20.74 | 20.91 | 20.72 | 20.74 | 409,935 | -0.06(-0.30%) |
Jan 17, 2017 | 20.81 | 20.90 | 20.79 | 20.80 | 604,712 | -0.06(-0.30%) |
Jan 13, 2017 | 20.86 | 20.86 | 20.86 | 0 | +0.11(+0.52%) | |
Jan 12, 2017 | 20.88 | 20.91 | 20.72 | 20.76 | 506,896 | +0.06(+0.30%) |
Jan 11, 2017 | 20.57 | 20.80 | 20.45 | 20.69 | 649,694 | +0.06(+0.30%) |
Jan 10, 2017 | 20.60 | 20.72 | 20.53 | 20.63 | 688,554 | +0.26(+1.30%) |
Jan 09, 2017 | 20.48 | 20.54 | 20.36 | 20.37 | 618,259 | -0.47(-2.27%) |
Jan 06, 2017 | 20.67 | 20.91 | 20.66 | 20.84 | 224,740 | -0.06(-0.30%) |
Jan 05, 2017 | 20.77 | 21.01 | 20.74 | 20.90 | 295,097 | +0.25(+1.19%) |
Jan 04, 2017 | 20.46 | 20.67 | 20.45 | 20.66 | 360,074 | +0.10(+0.49%) |
Jan 03, 2017 | 20.65 | 20.72 | 20.44 | 20.56 | 807,900 | +0.26(+1.30%) |
Dec 30, 2016 | 20.29 | 20.29 | 20.29 | 0 | +0.08(+0.37%) | |
Dec 29, 2016 | 20.25 | 20.33 | 20.20 | 20.22 | 393,274 | +0.26(+1.32%) |
Dec 28, 2016 | 20.07 | 20.09 | 19.89 | 19.95 | 404,979 | -0.24(-1.18%) |
Dec 27, 2016 | 20.23 | 20.28 | 20.14 | 20.19 | 445,402 | +0.14(+0.69%) |
Dec 23, 2016 | 20.05 | 20.05 | 20.05 | 0 | +0.23(+1.14%) | |
Dec 22, 2016 | 19.98 | 20.00 | 19.82 | 19.82 | 375,773 | -0.01(-0.03%) |
Dec 21, 2016 | 19.88 | 19.98 | 19.81 | 19.83 | 621,802 | +0.16(+0.80%) |
Dec 20, 2016 | 19.53 | 19.76 | 19.50 | 19.67 | 917,731 | +0.10(+0.51%) |
Dec 19, 2016 | 19.62 | 19.70 | 19.55 | 19.57 | 609,604 | -0.18(-0.92%) |
Dec 16, 2016 | 19.66 | 19.79 | 19.60 | 19.76 | 397,672 | +0.14(+0.71%) |
Dec 15, 2016 | 19.47 | 19.62 | 19.42 | 19.62 | 474,187 | +0.07(+0.35%) |
Dec 14, 2016 | 19.98 | 20.21 | 19.55 | 19.55 | 529,379 | -0.41(-2.05%) |
Dec 13, 2016 | 19.95 | 20.03 | 19.69 | 19.96 | 612,952 | +0.38(+1.93%) |
Dec 12, 2016 | 19.68 | 19.82 | 19.58 | 19.58 | 855,792 | +0.68(+3.60%) |
Dec 09, 2016 | 18.85 | 18.93 | 18.79 | 18.90 | 432,505 | -0.15(-0.79%) |
Dec 08, 2016 | 18.94 | 19.09 | 18.79 | 19.05 | 610,788 | +0.06(+0.30%) |
Dec 07, 2016 | 18.84 | 19.09 | 18.82 | 18.99 | 524,692 | +0.16(+0.84%) |
Dec 06, 2016 | 18.50 | 18.89 | 18.47 | 18.84 | 1,673,070 | +0.43(+2.32%) |
Dec 05, 2016 | 18.26 | 18.54 | 18.18 | 18.41 | 465,839 | +0.31(+1.74%) |
Dec 02, 2016 | 18.05 | 18.25 | 18.02 | 18.09 | 403,150 | +0.06(+0.35%) |
Dec 01, 2016 | 17.98 | 18.21 | 17.90 | 18.03 | 876,272 | +0.47(+2.65%) |
Nov 30, 2016 | 17.46 | 17.74 | 17.46 | 17.57 | 795,624 | +0.65(+3.83%) |
Nov 29, 2016 | 16.66 | 16.97 | 16.60 | 16.92 | 1,087,334 | +0.27(+1.63%) |
Nov 28, 2016 | 16.82 | 16.85 | 16.65 | 16.65 | 472,414 | -0.32(-1.89%) |
Nov 25, 2016 | 16.97 | 17.01 | 16.90 | 16.97 | 1,201,940 | +0.15(+0.90%) |
Nov 23, 2016 | 16.82 | 16.82 | 16.82 | 0 | -0.20(-1.18%) | |
Nov 22, 2016 | 17.05 | 17.09 | 16.86 | 17.02 | 665,238 | +0.20(+1.16%) |
Nov 21, 2016 | 16.73 | 16.87 | 16.73 | 16.82 | 470,714 | +0.30(+1.79%) |
Nov 18, 2016 | 16.59 | 16.63 | 16.46 | 16.53 | 454,674 | -0.21(-1.24%) |
Nov 17, 2016 | 16.80 | 16.96 | 16.72 | 16.73 | 734,038 | +0.07(+0.42%) |
Nov 16, 2016 | 16.70 | 16.82 | 16.62 | 16.67 | 901,262 | -0.22(-1.30%) |
Nov 15, 2016 | 16.84 | 16.94 | 16.75 | 16.89 | 7,381,103 | +0.28(+1.71%) |
Nov 14, 2016 | 16.65 | 16.69 | 16.46 | 16.60 | 4,235,000 | -0.48(-2.84%) |
Nov 11, 2016 | 17.18 | 17.22 | 16.94 | 17.09 | 754,082 | -0.37(-2.09%) |
Nov 10, 2016 | 17.59 | 17.69 | 17.31 | 17.45 | 686,885 | -0.19(-1.07%) |
Nov 09, 2016 | 17.38 | 17.74 | 17.32 | 17.64 | 1,427,235 | -0.11(-0.64%) |
Nov 08, 2016 | 17.65 | 17.83 | 17.63 | 17.75 | 617,123 | +0.02(+0.11%) |
Nov 07, 2016 | 17.82 | 17.85 | 17.63 | 17.74 | 445,954 | +0.20(+1.15%) |
Nov 04, 2016 | 17.53 | 17.67 | 17.43 | 17.53 | 481,291 | -0.18(-0.99%) |
Nov 03, 2016 | 17.82 | 17.86 | 17.63 | 17.71 | 595,779 | +0.01(+0.07%) |
Nov 02, 2016 | 18.01 | 18.07 | 17.68 | 17.70 | 2,374,545 | -0.39(-2.16%) |