Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.48 | 19.69 | 19.35 | 19.69 | 268,250 | +0.21(+1.09%) |
Nov 29, 2017 | 19.52 | 19.60 | 19.22 | 19.48 | 290,157 | -0.09(-0.44%) |
Nov 28, 2017 | 18.97 | 19.65 | 18.92 | 19.56 | 546,425 | +0.60(+3.15%) |
Nov 27, 2017 | 19.05 | 19.13 | 18.84 | 18.97 | 342,196 | -0.04(-0.22%) |
Nov 24, 2017 | 18.88 | 19.05 | 18.71 | 19.01 | 141,063 | +0.17(+0.91%) |
Nov 22, 2017 | 18.62 | 19.14 | 17.94 | 18.84 | 479,839 | +0.17(+0.91%) |
Nov 21, 2017 | 18.41 | 18.71 | 18.33 | 18.67 | 312,964 | +0.21(+1.15%) |
Nov 20, 2017 | 18.11 | 18.58 | 18.03 | 18.45 | 391,953 | +0.34(+1.88%) |
Nov 17, 2017 | 17.81 | 18.26 | 17.73 | 18.11 | 314,500 | +0.17(+0.95%) |
Nov 16, 2017 | 17.69 | 17.98 | 17.30 | 17.94 | 563,212 | +0.26(+1.45%) |
Nov 15, 2017 | 17.52 | 17.86 | 17.52 | 17.69 | 447,757 | +0.04(+0.24%) |
Nov 14, 2017 | 17.52 | 17.69 | 17.52 | 17.64 | 256,571 | +0.04(+0.24%) |
Nov 13, 2017 | 17.52 | 17.77 | 17.52 | 17.60 | 168,198 | +0.00(+0.00%) |
Nov 10, 2017 | 17.47 | 17.73 | 17.47 | 17.60 | 170,137 | +0.13(+0.73%) |
Nov 09, 2017 | 17.77 | 17.81 | 17.43 | 17.47 | 274,386 | -0.30(-1.68%) |
Nov 08, 2017 | 17.90 | 17.90 | 17.64 | 17.77 | 283,552 | -0.04(-0.24%) |
Nov 07, 2017 | 17.69 | 17.92 | 17.69 | 17.81 | 369,562 | +0.00(+0.00%) |
Nov 06, 2017 | 17.81 | 17.94 | 17.71 | 17.81 | 634,943 | +0.04(+0.24%) |
Nov 03, 2017 | 17.73 | 17.90 | 17.56 | 17.77 | 498,753 | +0.09(+0.48%) |
Nov 02, 2017 | 17.86 | 17.90 | 17.60 | 17.69 | 364,564 | -0.21(-1.19%) |
Nov 01, 2017 | 18.11 | 18.20 | 17.77 | 17.90 | 332,548 | -0.09(-0.47%) |
Oct 31, 2017 | 17.98 | 18.20 | 17.86 | 17.98 | 431,249 | -0.01(-0.05%) |
Oct 30, 2017 | 18.21 | 18.21 | 17.80 | 17.99 | 397,818 | -0.17(-0.93%) |
Oct 27, 2017 | 17.87 | 18.38 | 17.74 | 18.16 | 661,783 | +0.34(+1.90%) |
Oct 26, 2017 | 18.04 | 18.08 | 17.78 | 17.82 | 514,617 | -0.21(-1.18%) |
Oct 25, 2017 | 18.25 | 18.33 | 17.99 | 18.04 | 487,686 | -0.30(-1.62%) |
Oct 24, 2017 | 18.38 | 18.50 | 18.29 | 18.33 | 545,308 | +0.00(+0.00%) |
Oct 23, 2017 | 18.67 | 18.76 | 18.29 | 18.33 | 454,869 | -0.30(-1.59%) |
Oct 20, 2017 | 18.80 | 18.84 | 18.29 | 18.63 | 779,737 | +0.08(+0.46%) |
Oct 19, 2017 | 18.88 | 19.10 | 18.46 | 18.55 | 819,191 | -0.42(-2.24%) |
Oct 18, 2017 | 21.30 | 21.30 | 18.84 | 18.97 | 1,504,560 | -1.32(-6.49%) |
Oct 17, 2017 | 20.29 | 20.45 | 20.20 | 20.29 | 340,410 | -0.08(-0.42%) |
Oct 16, 2017 | 20.58 | 20.75 | 20.29 | 20.37 | 248,016 | -0.17(-0.83%) |
Oct 13, 2017 | 20.50 | 20.62 | 20.37 | 20.54 | 181,189 | +0.08(+0.42%) |
Oct 12, 2017 | 20.67 | 20.79 | 20.41 | 20.45 | 319,686 | -0.30(-1.43%) |
Oct 11, 2017 | 20.58 | 20.84 | 20.20 | 20.75 | 269,625 | +0.13(+0.62%) |
Oct 10, 2017 | 20.75 | 20.88 | 20.58 | 20.62 | 235,373 | -0.13(-0.61%) |
Oct 09, 2017 | 20.58 | 20.84 | 20.54 | 20.75 | 260,224 | +0.17(+0.82%) |
Oct 06, 2017 | 20.58 | 20.77 | 20.54 | 20.58 | 263,172 | -0.08(-0.41%) |
Oct 05, 2017 | 20.79 | 20.79 | 20.58 | 20.67 | 208,128 | -0.13(-0.61%) |
Oct 04, 2017 | 20.67 | 20.88 | 20.58 | 20.79 | 233,493 | +0.08(+0.41%) |
Oct 03, 2017 | 20.67 | 20.75 | 20.50 | 20.71 | 235,302 | +0.04(+0.21%) |
Oct 02, 2017 | 20.37 | 20.71 | 20.29 | 20.67 | 396,911 | +0.30(+1.46%) |
Sep 29, 2017 | 20.07 | 20.45 | 19.99 | 20.37 | 344,389 | +0.30(+1.48%) |
Sep 28, 2017 | 20.20 | 20.67 | 19.99 | 20.07 | 719,738 | -0.21(-1.05%) |
Sep 27, 2017 | 19.69 | 20.62 | 19.56 | 20.29 | 1,069,668 | +0.64(+3.24%) |
Sep 26, 2017 | 19.27 | 19.69 | 19.18 | 19.65 | 429,696 | +0.47(+2.43%) |
Sep 25, 2017 | 19.18 | 19.37 | 19.01 | 19.18 | 338,788 | -0.04(-0.22%) |
Sep 22, 2017 | 19.05 | 19.35 | 19.05 | 19.22 | 171,605 | +0.17(+0.89%) |
Sep 21, 2017 | 19.14 | 19.22 | 18.97 | 19.05 | 221,410 | -0.04(-0.22%) |
Sep 20, 2017 | 19.01 | 19.22 | 18.97 | 19.10 | 268,037 | +0.08(+0.45%) |
Sep 19, 2017 | 19.10 | 19.39 | 18.88 | 19.01 | 649,979 | -0.08(-0.44%) |
Sep 18, 2017 | 19.10 | 19.10 | 18.97 | 19.10 | 241,785 | +0.04(+0.22%) |
Sep 15, 2017 | 18.97 | 19.10 | 18.84 | 19.05 | 712,089 | +0.08(+0.45%) |
Sep 14, 2017 | 18.88 | 19.03 | 18.84 | 18.97 | 252,292 | +0.08(+0.45%) |
Sep 13, 2017 | 18.93 | 19.01 | 18.84 | 18.88 | 256,323 | -0.08(-0.45%) |
Sep 12, 2017 | 18.76 | 18.97 | 18.71 | 18.97 | 420,574 | +0.25(+1.36%) |
Sep 11, 2017 | 18.55 | 18.82 | 18.46 | 18.71 | 258,949 | +0.30(+1.61%) |
Sep 08, 2017 | 18.33 | 18.55 | 18.16 | 18.42 | 251,972 | +0.00(+0.00%) |
Sep 07, 2017 | 18.46 | 18.50 | 18.23 | 18.42 | 223,102 | +0.00(+0.00%) |
Sep 06, 2017 | 18.46 | 18.59 | 18.33 | 18.42 | 235,226 | +0.04(+0.23%) |
Sep 05, 2017 | 18.88 | 18.88 | 18.23 | 18.38 | 330,969 | -0.51(-2.70%) |
Sep 01, 2017 | 18.76 | 18.93 | 18.67 | 18.88 | 255,293 | +0.13(+0.68%) |
Aug 31, 2017 | 18.76 | 18.76 | 18.42 | 18.76 | 251,016 | +0.04(+0.23%) |
Aug 30, 2017 | 18.63 | 18.80 | 18.55 | 18.71 | 205,918 | +0.08(+0.46%) |
Aug 29, 2017 | 18.55 | 18.65 | 18.44 | 18.63 | 223,579 | -0.04(-0.23%) |
Aug 28, 2017 | 18.88 | 18.88 | 18.50 | 18.67 | 231,880 | -0.21(-1.12%) |
Aug 25, 2017 | 18.76 | 18.88 | 18.71 | 18.88 | 184,682 | +0.17(+0.91%) |
Aug 24, 2017 | 18.55 | 18.80 | 18.38 | 18.71 | 363,051 | +0.30(+1.61%) |
Aug 23, 2017 | 18.29 | 18.63 | 18.25 | 18.42 | 259,731 | +0.04(+0.23%) |
Aug 22, 2017 | 18.25 | 18.50 | 18.21 | 18.38 | 270,222 | +0.17(+0.93%) |
Aug 21, 2017 | 18.29 | 18.38 | 18.08 | 18.21 | 237,009 | -0.13(-0.69%) |
Aug 18, 2017 | 18.08 | 18.50 | 18.06 | 18.33 | 1,503,435 | +0.08(+0.47%) |
Aug 17, 2017 | 18.42 | 18.55 | 18.10 | 18.25 | 402,796 | -0.30(-1.60%) |
Aug 16, 2017 | 18.55 | 18.63 | 18.44 | 18.55 | 278,276 | +0.13(+0.69%) |
Aug 15, 2017 | 18.71 | 18.76 | 18.42 | 18.42 | 236,270 | -0.21(-1.14%) |
Aug 14, 2017 | 18.59 | 18.67 | 18.48 | 18.63 | 311,927 | +0.13(+0.69%) |
Aug 11, 2017 | 18.55 | 18.63 | 18.27 | 18.50 | 423,192 | +0.00(+0.00%) |
Aug 10, 2017 | 18.76 | 18.80 | 18.46 | 18.50 | 329,951 | -0.30(-1.58%) |
Aug 09, 2017 | 18.97 | 19.16 | 18.65 | 18.80 | 350,527 | -0.34(-1.77%) |
Aug 08, 2017 | 18.88 | 19.29 | 18.88 | 19.14 | 377,442 | +0.21(+1.12%) |
Aug 07, 2017 | 19.05 | 19.14 | 18.84 | 18.93 | 375,041 | -0.13(-0.67%) |
Aug 04, 2017 | 19.35 | 19.35 | 18.88 | 19.05 | 386,606 | -0.30(-1.54%) |
Aug 03, 2017 | 19.65 | 19.78 | 19.27 | 19.35 | 246,257 | -0.21(-1.08%) |
Aug 02, 2017 | 20.07 | 20.09 | 19.52 | 19.56 | 427,443 | -0.51(-2.54%) |
Aug 01, 2017 | 19.95 | 20.16 | 19.73 | 20.07 | 307,669 | +0.25(+1.24%) |
Jul 31, 2017 | 19.66 | 19.87 | 19.57 | 19.83 | 521,919 | +0.21(+1.08%) |
Jul 28, 2017 | 19.70 | 19.87 | 19.57 | 19.62 | 366,880 | -0.13(-0.64%) |
Jul 27, 2017 | 19.78 | 20.04 | 19.66 | 19.74 | 494,226 | +0.00(+0.00%) |
Jul 26, 2017 | 20.12 | 20.29 | 19.68 | 19.74 | 377,359 | -0.38(-1.89%) |
Jul 25, 2017 | 20.08 | 20.33 | 19.95 | 20.12 | 437,629 | +0.17(+0.85%) |
Jul 24, 2017 | 19.66 | 20.04 | 19.66 | 19.95 | 533,542 | +0.25(+1.29%) |
Jul 21, 2017 | 20.16 | 20.16 | 19.70 | 19.70 | 539,706 | -0.42(-2.10%) |
Jul 20, 2017 | 20.16 | 18.47 | 20.12 | 1,098,777 | +1.52(+8.18%) | |
Jul 19, 2017 | 18.18 | 19.15 | 18.14 | 18.60 | 1,600,535 | +1.27(+7.32%) |
Jul 18, 2017 | 17.33 | 17.42 | 16.95 | 17.33 | 686,675 | +0.00(+0.00%) |
Jul 17, 2017 | 17.21 | 17.42 | 17.08 | 17.33 | 297,131 | +0.08(+0.49%) |
Jul 14, 2017 | 17.16 | 17.27 | 17.04 | 17.25 | 177,270 | +0.13(+0.74%) |
Jul 13, 2017 | 17.59 | 17.59 | 17.08 | 17.12 | 246,931 | -0.42(-2.41%) |
Jul 12, 2017 | 17.37 | 17.63 | 17.33 | 17.54 | 254,305 | +0.30(+1.72%) |
Jul 11, 2017 | 17.33 | 17.35 | 17.12 | 17.25 | 161,156 | -0.13(-0.73%) |
Jul 10, 2017 | 17.25 | 17.50 | 17.25 | 17.37 | 295,323 | +0.04(+0.24%) |
Jul 07, 2017 | 16.95 | 17.33 | 16.95 | 17.33 | 180,656 | +0.38(+2.24%) |
Jul 06, 2017 | 17.33 | 17.37 | 16.91 | 16.95 | 267,786 | -0.51(-2.91%) |
Jul 05, 2017 | 17.54 | 17.63 | 17.42 | 17.46 | 393,145 | -0.13(-0.72%) |
Jul 03, 2017 | 17.54 | 17.59 | 17.42 | 17.59 | 145,005 | +0.13(+0.73%) |
Jun 30, 2017 | 17.29 | 17.63 | 17.16 | 17.46 | 469,023 | +0.21(+1.23%) |
Jun 29, 2017 | 17.33 | 17.33 | 17.16 | 17.25 | 336,483 | -0.08(-0.49%) |
Jun 28, 2017 | 17.04 | 17.42 | 17.04 | 17.33 | 486,122 | +0.38(+2.24%) |
Jun 27, 2017 | 16.87 | 17.04 | 16.74 | 16.95 | 226,265 | +0.04(+0.25%) |
Jun 26, 2017 | 16.87 | 17.12 | 16.87 | 16.91 | 351,795 | +0.08(+0.50%) |
Jun 23, 2017 | 16.99 | 16.83 | 1,765,282 | +0.08(+0.51%) | ||
Jun 22, 2017 | 16.66 | 16.85 | 16.51 | 16.74 | 140,046 | +0.13(+0.76%) |
Jun 21, 2017 | 17.08 | 17.08 | 16.61 | 16.61 | 240,514 | -0.38(-2.24%) |
Jun 20, 2017 | 17.21 | 17.21 | 16.99 | 16.99 | 227,515 | -0.25(-1.47%) |
Jun 19, 2017 | 17.29 | 17.29 | 17.02 | 17.25 | 214,316 | +0.00(+0.00%) |
Jun 16, 2017 | 16.95 | 17.33 | 16.87 | 17.25 | 420,503 | +0.13(+0.74%) |
Jun 15, 2017 | 17.04 | 17.33 | 17.04 | 17.12 | 163,493 | -0.17(-0.98%) |
Jun 14, 2017 | 17.46 | 17.46 | 17.12 | 17.29 | 211,347 | -0.13(-0.73%) |
Jun 13, 2017 | 17.33 | 17.46 | 17.25 | 17.42 | 168,453 | +0.13(+0.73%) |
Jun 12, 2017 | 17.50 | 17.50 | 17.21 | 17.29 | 236,962 | -0.17(-0.97%) |
Jun 09, 2017 | 17.42 | 17.63 | 17.29 | 17.46 | 348,681 | +0.08(+0.49%) |
Jun 08, 2017 | 17.25 | 17.50 | 17.16 | 17.37 | 241,380 | +0.13(+0.74%) |
Jun 07, 2017 | 17.37 | 17.44 | 17.10 | 17.25 | 315,924 | -0.13(-0.73%) |
Jun 06, 2017 | 17.25 | 17.44 | 17.21 | 17.37 | 271,089 | +0.04(+0.24%) |
Jun 05, 2017 | 17.21 | 17.37 | 17.12 | 17.33 | 280,907 | +0.08(+0.49%) |
Jun 02, 2017 | 17.29 | 17.50 | 17.08 | 17.25 | 296,818 | +0.00(+0.00%) |
Jun 01, 2017 | 16.40 | 17.25 | 16.28 | 17.25 | 370,071 | +0.97(+5.97%) |
May 31, 2017 | 16.70 | 16.83 | 16.28 | 16.28 | 595,504 | -0.38(-2.28%) |
May 30, 2017 | 16.83 | 16.83 | 16.59 | 16.66 | 389,810 | -0.17(-1.01%) |
May 26, 2017 | 16.61 | 16.95 | 16.61 | 16.83 | 321,080 | +0.17(+1.02%) |
May 25, 2017 | 16.78 | 16.91 | 16.53 | 16.66 | 337,515 | -0.04(-0.25%) |
May 24, 2017 | 16.57 | 16.78 | 16.47 | 16.70 | 300,742 | +0.17(+1.02%) |
May 23, 2017 | 16.74 | 16.83 | 16.40 | 16.53 | 751,633 | -0.17(-1.01%) |
May 22, 2017 | 16.57 | 16.74 | 16.40 | 16.70 | 326,306 | +0.17(+1.02%) |
May 19, 2017 | 16.40 | 16.66 | 16.36 | 16.53 | 723,040 | +0.17(+1.03%) |
May 18, 2017 | 16.70 | 16.91 | 16.19 | 16.36 | 842,142 | -0.47(-2.76%) |
May 17, 2017 | 16.74 | 17.08 | 16.74 | 16.83 | 550,699 | -0.13(-0.75%) |
May 16, 2017 | 17.08 | 17.08 | 16.87 | 16.95 | 352,321 | -0.08(-0.50%) |
May 15, 2017 | 17.12 | 17.21 | 16.91 | 17.04 | 338,091 | +0.04(+0.25%) |
May 12, 2017 | 17.04 | 17.06 | 16.87 | 16.99 | 248,657 | -0.08(-0.49%) |
May 11, 2017 | 17.08 | 17.16 | 16.87 | 17.08 | 183,450 | -0.04(-0.25%) |
May 10, 2017 | 16.83 | 17.33 | 16.83 | 17.12 | 441,424 | +0.30(+1.76%) |
May 09, 2017 | 16.91 | 17.04 | 16.83 | 16.83 | 445,026 | -0.08(-0.50%) |
May 08, 2017 | 16.95 | 17.04 | 16.87 | 16.91 | 380,593 | -0.08(-0.50%) |
May 05, 2017 | 16.87 | 17.04 | 16.85 | 16.99 | 418,004 | +0.17(+1.01%) |
May 04, 2017 | 16.95 | 17.08 | 16.83 | 16.83 | 281,790 | -0.04(-0.25%) |
May 03, 2017 | 16.99 | 17.08 | 16.83 | 16.87 | 490,808 | -0.17(-0.99%) |
May 02, 2017 | 16.95 | 17.08 | 16.83 | 17.04 | 345,502 | +0.12(+0.70%) |
May 01, 2017 | 16.88 | 17.04 | 16.73 | 16.92 | 448,132 | +0.08(+0.50%) |
Apr 28, 2017 | 16.83 | 16.96 | 16.67 | 16.83 | 478,020 | +0.00(+0.00%) |
Apr 27, 2017 | 16.88 | 17.00 | 16.77 | 16.83 | 303,290 | -0.04(-0.25%) |
Apr 26, 2017 | 17.00 | 17.13 | 16.75 | 16.88 | 424,458 | -0.04(-0.25%) |
Apr 25, 2017 | 16.96 | 17.13 | 16.88 | 16.92 | 257,251 | +0.08(+0.50%) |
Apr 24, 2017 | 16.79 | 16.92 | 16.62 | 16.83 | 423,722 | +0.29(+1.78%) |
Apr 21, 2017 | 16.71 | 16.92 | 16.48 | 16.54 | 625,131 | -0.17(-1.01%) |
Apr 20, 2017 | 17.97 | 17.97 | 16.54 | 16.71 | 1,048,595 | +0.04(+0.25%) |
Apr 19, 2017 | 17.42 | 17.55 | 16.16 | 16.67 | 1,777,422 | +0.17(+1.02%) |
Apr 18, 2017 | 16.08 | 16.54 | 16.08 | 16.50 | 478,633 | +0.29(+1.82%) |
Apr 17, 2017 | 16.08 | 16.33 | 16.03 | 16.20 | 373,516 | +0.13(+0.78%) |
Apr 13, 2017 | 16.50 | 16.54 | 15.93 | 16.08 | 343,134 | -0.42(-2.55%) |
Apr 12, 2017 | 16.75 | 16.79 | 16.46 | 16.50 | 277,207 | -0.29(-1.75%) |
Apr 11, 2017 | 16.67 | 16.92 | 16.62 | 16.79 | 375,661 | +0.04(+0.25%) |
Apr 10, 2017 | 16.88 | 16.96 | 16.64 | 16.75 | 191,723 | -0.13(-0.75%) |
Apr 07, 2017 | 16.75 | 16.96 | 16.71 | 16.88 | 312,238 | +0.08(+0.50%) |
Apr 06, 2017 | 16.71 | 16.88 | 16.58 | 16.79 | 276,643 | +0.04(+0.25%) |
Apr 05, 2017 | 16.92 | 17.13 | 16.58 | 16.75 | 412,718 | -0.08(-0.50%) |
Apr 04, 2017 | 16.96 | 17.13 | 16.73 | 16.83 | 337,242 | -0.13(-0.74%) |
Apr 03, 2017 | 17.47 | 17.55 | 16.94 | 16.96 | 343,685 | -0.50(-2.89%) |
Mar 31, 2017 | 17.72 | 17.84 | 17.34 | 17.47 | 740,936 | -0.25(-1.43%) |
Mar 30, 2017 | 17.76 | 17.89 | 17.63 | 17.72 | 286,114 | -0.04(-0.24%) |
Mar 29, 2017 | 17.68 | 17.80 | 17.51 | 17.76 | 552,277 | +0.04(+0.24%) |
Mar 28, 2017 | 17.76 | 17.80 | 17.55 | 17.72 | 239,845 | -0.08(-0.47%) |
Mar 27, 2017 | 17.47 | 17.89 | 17.47 | 17.80 | 495,512 | +0.04(+0.24%) |
Mar 24, 2017 | 17.93 | 18.12 | 17.76 | 17.76 | 309,038 | -0.17(-0.94%) |
Mar 23, 2017 | 17.55 | 18.10 | 17.34 | 17.93 | 300,968 | +0.42(+2.40%) |
Mar 22, 2017 | 17.63 | 17.80 | 17.38 | 17.51 | 430,669 | -0.21(-1.19%) |
Mar 21, 2017 | 18.14 | 18.22 | 17.68 | 17.72 | 264,945 | -0.38(-2.09%) |
Mar 20, 2017 | 18.14 | 18.20 | 18.01 | 18.10 | 200,740 | -0.08(-0.46%) |
Mar 17, 2017 | 17.89 | 18.22 | 17.72 | 18.18 | 868,366 | +0.25(+1.41%) |
Mar 16, 2017 | 18.01 | 18.01 | 17.76 | 17.93 | 577,116 | +0.00(+0.00%) |
Mar 15, 2017 | 17.89 | 18.05 | 17.82 | 17.93 | 398,808 | +0.08(+0.47%) |
Mar 14, 2017 | 17.76 | 17.84 | 17.63 | 17.84 | 144,774 | +0.00(+0.00%) |
Mar 13, 2017 | 17.93 | 17.93 | 17.68 | 17.84 | 227,089 | -0.04(-0.24%) |
Mar 10, 2017 | 17.80 | 17.97 | 17.68 | 17.89 | 245,462 | +0.08(+0.47%) |
Mar 09, 2017 | 17.84 | 17.93 | 17.76 | 17.80 | 221,192 | -0.08(-0.47%) |
Mar 08, 2017 | 17.97 | 18.27 | 17.84 | 17.89 | 196,679 | -0.17(-0.93%) |
Mar 07, 2017 | 18.14 | 18.27 | 18.01 | 18.05 | 174,152 | -0.13(-0.69%) |
Mar 06, 2017 | 18.05 | 18.27 | 17.97 | 18.18 | 178,477 | +0.04(+0.23%) |
Mar 03, 2017 | 18.14 | 18.22 | 17.72 | 18.14 | 389,925 | -0.04(-0.23%) |
Mar 02, 2017 | 18.35 | 18.43 | 18.08 | 18.18 | 219,464 | -0.21(-1.14%) |
Mar 01, 2017 | 18.05 | 18.43 | 17.80 | 18.39 | 432,184 | +0.59(+3.31%) |
Feb 28, 2017 | 18.31 | 18.33 | 17.72 | 17.80 | 479,548 | -0.55(-2.98%) |
Feb 27, 2017 | 18.22 | 18.39 | 17.35 | 18.35 | 338,467 | +0.13(+0.69%) |
Feb 24, 2017 | 17.89 | 18.31 | 17.89 | 18.22 | 236,121 | +0.17(+0.93%) |
Feb 23, 2017 | 18.27 | 18.27 | 17.76 | 18.05 | 518,918 | -0.08(-0.46%) |
Feb 22, 2017 | 18.14 | 18.27 | 18.01 | 18.14 | 317,030 | +0.00(+0.00%) |
Feb 21, 2017 | 18.31 | 18.45 | 18.14 | 18.14 | 213,302 | -0.13(-0.69%) |
Feb 17, 2017 | 18.27 | 18.27 | 18.27 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 18.39 | 18.48 | 18.08 | 18.27 | 414,551 | -0.08(-0.46%) |
Feb 15, 2017 | 18.01 | 18.39 | 18.01 | 18.35 | 287,116 | +0.21(+1.16%) |
Feb 14, 2017 | 18.18 | 18.41 | 18.05 | 18.14 | 317,144 | -0.08(-0.46%) |
Feb 13, 2017 | 18.31 | 18.56 | 18.14 | 18.22 | 272,880 | +0.00(+0.00%) |
Feb 10, 2017 | 18.31 | 18.31 | 18.10 | 18.22 | 526,898 | +0.00(+0.00%) |
Feb 09, 2017 | 18.01 | 18.48 | 18.01 | 18.22 | 411,994 | +0.21(+1.17%) |
Feb 08, 2017 | 17.89 | 18.14 | 17.80 | 18.01 | 264,879 | +0.04(+0.23%) |
Feb 07, 2017 | 18.05 | 18.14 | 17.84 | 17.97 | 377,331 | -0.08(-0.47%) |
Feb 06, 2017 | 18.27 | 18.27 | 17.97 | 18.05 | 403,614 | -0.25(-1.38%) |
Feb 03, 2017 | 18.35 | 18.60 | 18.27 | 18.31 | 402,764 | +0.00(+0.00%) |
Feb 02, 2017 | 18.35 | 18.52 | 18.22 | 18.31 | 319,008 | -0.08(-0.46%) |
Feb 01, 2017 | 18.56 | 18.69 | 18.18 | 18.39 | 334,385 | -0.04(-0.23%) |
Jan 31, 2017 | 18.14 | 18.56 | 18.12 | 18.43 | 471,703 | +0.20(+1.11%) |
Jan 30, 2017 | 18.19 | 18.44 | 18.02 | 18.23 | 447,290 | -0.04(-0.23%) |
Jan 27, 2017 | 18.40 | 18.52 | 18.11 | 18.27 | 334,559 | -0.17(-0.91%) |
Jan 26, 2017 | 18.73 | 18.82 | 18.23 | 18.44 | 383,100 | -0.21(-1.12%) |
Jan 25, 2017 | 18.94 | 19.24 | 18.57 | 18.65 | 598,056 | -0.13(-0.67%) |
Jan 24, 2017 | 18.57 | 18.99 | 18.40 | 18.78 | 303,388 | +0.25(+1.36%) |
Jan 23, 2017 | 18.52 | 18.69 | 18.32 | 18.52 | 453,238 | -0.04(-0.23%) |
Jan 20, 2017 | 19.07 | 19.07 | 18.52 | 18.57 | 547,948 | -0.38(-1.99%) |
Jan 19, 2017 | 19.15 | 19.28 | 18.82 | 18.94 | 670,823 | -0.08(-0.44%) |
Jan 18, 2017 | 19.28 | 19.45 | 18.02 | 19.03 | 1,806,445 | +0.13(+0.67%) |
Jan 17, 2017 | 18.57 | 19.03 | 18.23 | 18.90 | 787,014 | +0.25(+1.35%) |
Jan 13, 2017 | 18.65 | 18.65 | 18.65 | 0 | +0.17(+0.91%) | |
Jan 12, 2017 | 18.73 | 18.73 | 18.32 | 18.48 | 260,673 | -0.25(-1.34%) |
Jan 11, 2017 | 18.69 | 18.90 | 18.44 | 18.73 | 166,157 | +0.00(+0.00%) |
Jan 10, 2017 | 18.57 | 18.73 | 18.46 | 18.73 | 288,365 | +0.21(+1.13%) |
Jan 09, 2017 | 18.57 | 18.90 | 18.52 | 18.52 | 281,146 | -0.13(-0.67%) |
Jan 06, 2017 | 18.99 | 19.03 | 18.57 | 18.65 | 290,811 | -0.25(-1.33%) |
Jan 05, 2017 | 19.40 | 19.49 | 18.82 | 18.90 | 216,368 | -0.54(-2.80%) |
Jan 04, 2017 | 18.90 | 19.49 | 18.90 | 19.45 | 329,091 | +0.46(+2.43%) |
Jan 03, 2017 | 18.69 | 19.20 | 18.61 | 18.99 | 539,069 | +0.25(+1.34%) |
Dec 30, 2016 | 18.73 | 18.73 | 18.73 | 0 | -0.25(-1.32%) | |
Dec 29, 2016 | 18.90 | 19.07 | 18.36 | 18.99 | 281,254 | +0.13(+0.67%) |
Dec 28, 2016 | 19.07 | 19.24 | 18.73 | 18.86 | 208,697 | -0.17(-0.88%) |
Dec 27, 2016 | 19.11 | 19.36 | 18.99 | 19.03 | 174,997 | -0.08(-0.44%) |
Dec 23, 2016 | 19.11 | 19.11 | 19.11 | 0 | +0.08(+0.44%) | |
Dec 22, 2016 | 19.24 | 19.36 | 18.94 | 19.03 | 167,248 | -0.21(-1.09%) |
Dec 21, 2016 | 19.36 | 19.91 | 18.82 | 19.24 | 269,359 | -0.17(-0.86%) |
Dec 20, 2016 | 19.40 | 19.57 | 19.20 | 19.40 | 232,494 | +0.13(+0.65%) |
Dec 19, 2016 | 19.15 | 19.66 | 19.11 | 19.28 | 336,540 | +0.25(+1.32%) |
Dec 16, 2016 | 19.15 | 19.43 | 18.82 | 19.03 | 1,647,496 | -0.04(-0.22%) |
Dec 15, 2016 | 18.65 | 19.26 | 18.50 | 19.07 | 556,211 | +0.46(+2.48%) |
Dec 14, 2016 | 18.82 | 18.90 | 18.36 | 18.61 | 232,344 | -0.13(-0.67%) |
Dec 13, 2016 | 18.44 | 18.86 | 18.40 | 18.73 | 278,459 | +0.29(+1.59%) |
Dec 12, 2016 | 18.69 | 18.86 | 18.36 | 18.44 | 605,551 | -0.34(-1.79%) |
Dec 09, 2016 | 18.69 | 18.94 | 18.52 | 18.78 | 362,118 | +0.04(+0.22%) |
Dec 08, 2016 | 18.19 | 18.86 | 18.15 | 18.73 | 479,696 | +0.67(+3.71%) |
Dec 07, 2016 | 17.48 | 18.15 | 17.31 | 18.06 | 358,260 | +0.46(+2.62%) |
Dec 06, 2016 | 17.60 | 17.69 | 17.35 | 17.60 | 236,098 | -0.04(-0.24%) |
Dec 05, 2016 | 17.31 | 17.73 | 17.18 | 17.64 | 487,524 | +0.42(+2.43%) |
Dec 02, 2016 | 17.14 | 17.35 | 16.51 | 17.23 | 300,859 | -0.04(-0.24%) |