Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.12 | 22.15 | 20.99 | 21.38 | 727,105 | -0.70(-3.19%) |
Jul 28, 2017 | 22.04 | 23.35 | 21.97 | 22.08 | 1,062,491 | -0.21(-0.95%) |
Jul 27, 2017 | 21.23 | 22.89 | 20.64 | 22.29 | 1,256,302 | +0.85(+3.94%) |
Jul 26, 2017 | 21.45 | 21.48 | 20.78 | 21.45 | 670,987 | +0.00(+0.00%) |
Jul 25, 2017 | 20.88 | 21.48 | 20.78 | 21.45 | 629,737 | +0.74(+3.57%) |
Jul 24, 2017 | 20.60 | 20.85 | 20.39 | 20.71 | 428,439 | +0.04(+0.17%) |
Jul 21, 2017 | 20.53 | 20.90 | 20.42 | 20.67 | 615,462 | +0.28(+1.38%) |
Jul 20, 2017 | 20.85 | 21.04 | 20.35 | 20.39 | 540,211 | -0.53(-2.53%) |
Jul 19, 2017 | 20.64 | 21.02 | 20.53 | 20.92 | 871,069 | +0.39(+1.89%) |
Jul 18, 2017 | 20.35 | 20.57 | 20.07 | 20.53 | 422,936 | +0.14(+0.69%) |
Jul 17, 2017 | 20.00 | 20.39 | 19.91 | 20.39 | 332,082 | +0.39(+1.94%) |
Jul 14, 2017 | 20.14 | 20.18 | 19.69 | 20.00 | 332,543 | -0.18(-0.87%) |
Jul 13, 2017 | 19.86 | 20.18 | 19.79 | 20.18 | 344,497 | +0.32(+1.60%) |
Jul 12, 2017 | 20.00 | 20.32 | 19.86 | 19.86 | 463,980 | +0.00(+0.00%) |
Jul 11, 2017 | 20.07 | 20.07 | 19.44 | 19.86 | 785,106 | -0.28(-1.40%) |
Jul 10, 2017 | 20.04 | 20.23 | 19.76 | 20.14 | 431,391 | -0.11(-0.52%) |
Jul 07, 2017 | 20.21 | 20.67 | 20.07 | 20.25 | 393,158 | +0.00(+0.00%) |
Jul 06, 2017 | 20.42 | 20.53 | 20.07 | 20.25 | 393,240 | -0.39(-1.88%) |
Jul 05, 2017 | 21.20 | 21.41 | 20.60 | 20.64 | 327,088 | -0.63(-2.98%) |
Jul 03, 2017 | 21.48 | 21.62 | 21.13 | 21.27 | 393,498 | -0.14(-0.66%) |
Jun 30, 2017 | 21.06 | 21.50 | 20.95 | 21.41 | 338,532 | +0.42(+2.01%) |
Jun 29, 2017 | 21.23 | 21.23 | 20.73 | 20.99 | 273,625 | -0.21(-1.00%) |
Jun 28, 2017 | 20.81 | 21.39 | 20.67 | 21.20 | 488,541 | +0.56(+2.73%) |
Jun 27, 2017 | 20.85 | 21.06 | 20.50 | 20.64 | 346,827 | -0.18(-0.85%) |
Jun 26, 2017 | 21.06 | 21.09 | 20.32 | 20.81 | 424,056 | -0.14(-0.67%) |
Jun 23, 2017 | 20.71 | 21.13 | 20.42 | 20.95 | 1,329,789 | +0.25(+1.19%) |
Jun 22, 2017 | 20.64 | 21.06 | 20.59 | 20.71 | 390,527 | +0.07(+0.34%) |
Jun 21, 2017 | 21.48 | 21.69 | 20.60 | 20.64 | 478,300 | -0.81(-3.78%) |
Jun 20, 2017 | 21.62 | 21.62 | 21.31 | 21.45 | 223,732 | -0.18(-0.81%) |
Jun 19, 2017 | 21.02 | 21.73 | 21.00 | 21.62 | 467,491 | +0.70(+3.37%) |
Jun 16, 2017 | 20.64 | 20.99 | 20.50 | 20.92 | 517,454 | -0.21(-1.00%) |
Jun 15, 2017 | 21.16 | 21.41 | 21.01 | 21.13 | 268,174 | -0.25(-1.15%) |
Jun 14, 2017 | 21.27 | 21.62 | 21.00 | 21.38 | 258,721 | +0.14(+0.66%) |
Jun 13, 2017 | 21.48 | 21.50 | 21.10 | 21.23 | 599,819 | -0.04(-0.17%) |
Jun 12, 2017 | 20.92 | 21.80 | 20.85 | 21.27 | 540,620 | +0.39(+1.86%) |
Jun 09, 2017 | 20.67 | 21.02 | 20.42 | 20.88 | 550,254 | +0.32(+1.54%) |
Jun 08, 2017 | 20.28 | 20.71 | 20.11 | 20.57 | 434,637 | +0.25(+1.21%) |
Jun 07, 2017 | 20.04 | 20.78 | 19.97 | 20.32 | 858,754 | +0.32(+1.58%) |
Jun 06, 2017 | 19.69 | 20.04 | 19.44 | 20.00 | 358,976 | +0.14(+0.71%) |
Jun 05, 2017 | 20.04 | 20.21 | 19.72 | 19.86 | 629,147 | -0.25(-1.23%) |
Jun 02, 2017 | 19.76 | 20.28 | 19.54 | 20.11 | 483,595 | +0.39(+1.96%) |
Jun 01, 2017 | 19.05 | 19.76 | 18.95 | 19.72 | 350,747 | +0.74(+3.90%) |
May 31, 2017 | 19.02 | 19.25 | 18.49 | 18.98 | 573,832 | +0.04(+0.19%) |
May 30, 2017 | 19.02 | 19.12 | 18.72 | 18.95 | 377,644 | -0.07(-0.37%) |
May 26, 2017 | 18.95 | 19.12 | 18.80 | 19.02 | 313,054 | +0.07(+0.37%) |
May 25, 2017 | 19.09 | 19.16 | 18.91 | 18.95 | 351,048 | -0.07(-0.37%) |
May 24, 2017 | 19.05 | 19.10 | 18.73 | 19.02 | 469,755 | +0.00(+0.00%) |
May 23, 2017 | 19.23 | 19.25 | 18.95 | 19.02 | 354,282 | +0.00(+0.00%) |
May 22, 2017 | 19.12 | 19.23 | 18.91 | 19.02 | 407,768 | +0.00(+0.00%) |
May 19, 2017 | 19.02 | 19.14 | 18.80 | 19.02 | 917,518 | +0.04(+0.19%) |
May 18, 2017 | 19.51 | 19.51 | 18.75 | 18.98 | 771,044 | -0.56(-2.88%) |
May 17, 2017 | 20.35 | 19.93 | 19.40 | 19.54 | 646,332 | -0.81(-3.98%) |
May 16, 2017 | 20.04 | 20.35 | 19.79 | 20.35 | 351,905 | +0.35(+1.76%) |
May 15, 2017 | 20.11 | 20.21 | 19.83 | 20.00 | 516,412 | -0.11(-0.53%) |
May 12, 2017 | 20.35 | 20.35 | 20.04 | 20.11 | 349,957 | -0.39(-1.89%) |
May 11, 2017 | 20.67 | 20.85 | 20.25 | 20.50 | 278,592 | -0.28(-1.36%) |
May 10, 2017 | 20.46 | 20.81 | 20.14 | 20.78 | 338,573 | +0.28(+1.37%) |
May 09, 2017 | 20.92 | 21.02 | 20.39 | 20.50 | 316,803 | -0.42(-2.02%) |
May 08, 2017 | 20.88 | 21.02 | 20.25 | 20.92 | 656,886 | +0.11(+0.51%) |
May 05, 2017 | 21.06 | 21.16 | 20.64 | 20.81 | 373,946 | -0.07(-0.34%) |
May 04, 2017 | 21.02 | 21.55 | 20.67 | 20.88 | 548,475 | +0.04(+0.17%) |
May 03, 2017 | 23.35 | 23.52 | 20.57 | 20.85 | 1,206,403 | -0.99(-4.52%) |
May 02, 2017 | 22.08 | 22.22 | 21.59 | 21.83 | 555,587 | -0.21(-0.96%) |
May 01, 2017 | 21.48 | 22.04 | 21.13 | 22.04 | 401,244 | +0.56(+2.62%) |
Apr 28, 2017 | 21.80 | 22.12 | 21.39 | 21.48 | 375,772 | -0.21(-0.97%) |
Apr 27, 2017 | 21.87 | 22.08 | 21.55 | 21.69 | 485,378 | -0.18(-0.81%) |
Apr 26, 2017 | 21.80 | 22.12 | 21.50 | 21.87 | 439,845 | +0.07(+0.32%) |
Apr 25, 2017 | 21.80 | 21.94 | 21.45 | 21.80 | 570,589 | +0.28(+1.31%) |
Apr 24, 2017 | 21.83 | 21.94 | 21.06 | 21.52 | 636,400 | +0.14(+0.66%) |
Apr 21, 2017 | 21.13 | 21.50 | 21.06 | 21.38 | 638,423 | +0.21(+1.00%) |
Apr 20, 2017 | 20.99 | 21.23 | 20.85 | 21.16 | 410,828 | +0.35(+1.69%) |
Apr 19, 2017 | 20.60 | 21.41 | 20.57 | 20.81 | 627,498 | +0.46(+2.25%) |
Apr 18, 2017 | 20.28 | 20.39 | 20.00 | 20.35 | 248,606 | -0.11(-0.52%) |
Apr 17, 2017 | 20.39 | 20.50 | 20.18 | 20.46 | 228,204 | +0.18(+0.87%) |
Apr 13, 2017 | 20.57 | 20.74 | 20.27 | 20.28 | 305,891 | -0.39(-1.87%) |
Apr 12, 2017 | 21.16 | 21.27 | 20.57 | 20.67 | 395,841 | -0.39(-1.84%) |
Apr 11, 2017 | 21.06 | 21.46 | 20.85 | 21.06 | 347,569 | -0.04(-0.17%) |
Apr 10, 2017 | 20.71 | 21.38 | 20.60 | 21.09 | 515,061 | +0.46(+2.22%) |
Apr 07, 2017 | 20.50 | 20.85 | 20.21 | 20.64 | 505,080 | +0.04(+0.17%) |
Apr 06, 2017 | 20.39 | 20.78 | 20.00 | 20.60 | 582,094 | +0.28(+1.39%) |
Apr 05, 2017 | 20.42 | 20.85 | 20.16 | 20.32 | 525,712 | +0.00(+0.00%) |
Apr 04, 2017 | 19.69 | 20.32 | 19.44 | 20.32 | 777,636 | +1.55(+8.26%) |
Apr 03, 2017 | 18.80 | 19.05 | 18.52 | 18.77 | 279,898 | -0.04(-0.19%) |
Mar 31, 2017 | 18.73 | 19.16 | 18.59 | 18.80 | 490,823 | +0.11(+0.57%) |
Mar 30, 2017 | 19.23 | 19.25 | 18.59 | 18.70 | 383,444 | -0.49(-2.57%) |
Mar 29, 2017 | 18.35 | 19.26 | 18.35 | 19.19 | 363,125 | +0.81(+4.41%) |
Mar 28, 2017 | 18.38 | 18.56 | 18.24 | 18.38 | 517,445 | -0.14(-0.76%) |
Mar 27, 2017 | 18.49 | 18.84 | 18.24 | 18.52 | 438,466 | -0.21(-1.13%) |
Mar 24, 2017 | 19.12 | 19.19 | 18.63 | 18.73 | 224,868 | -0.28(-1.48%) |
Mar 23, 2017 | 18.91 | 19.37 | 18.70 | 19.02 | 378,289 | +0.32(+1.69%) |
Mar 22, 2017 | 18.95 | 19.02 | 18.52 | 18.70 | 343,648 | -0.21(-1.12%) |
Mar 21, 2017 | 19.79 | 19.83 | 18.91 | 18.91 | 321,996 | -0.81(-4.11%) |
Mar 20, 2017 | 19.90 | 19.90 | 19.60 | 19.72 | 221,804 | -0.21(-1.06%) |
Mar 17, 2017 | 20.14 | 20.14 | 19.72 | 19.93 | 864,409 | -0.04(-0.18%) |
Mar 16, 2017 | 19.90 | 20.21 | 19.83 | 19.97 | 396,125 | +0.18(+0.89%) |
Mar 15, 2017 | 19.69 | 20.00 | 19.44 | 19.79 | 298,028 | +0.28(+1.44%) |
Mar 14, 2017 | 19.23 | 19.61 | 19.07 | 19.51 | 248,738 | +0.04(+0.18%) |
Mar 13, 2017 | 19.44 | 19.65 | 19.23 | 19.47 | 263,753 | +0.07(+0.36%) |
Mar 10, 2017 | 19.51 | 19.65 | 19.23 | 19.40 | 312,628 | +0.11(+0.55%) |
Mar 09, 2017 | 19.40 | 19.58 | 19.19 | 19.30 | 334,366 | -0.25(-1.26%) |
Mar 08, 2017 | 19.26 | 19.81 | 19.09 | 19.54 | 572,609 | +0.28(+1.46%) |
Mar 07, 2017 | 19.51 | 19.61 | 18.77 | 19.26 | 660,126 | -0.56(-2.84%) |
Mar 06, 2017 | 19.83 | 19.93 | 19.51 | 19.83 | 396,024 | -0.28(-1.40%) |
Mar 03, 2017 | 20.04 | 20.21 | 20.00 | 20.11 | 298,160 | +0.04(+0.18%) |
Mar 02, 2017 | 20.04 | 20.18 | 19.86 | 20.07 | 453,304 | +0.00(+0.00%) |
Mar 01, 2017 | 19.69 | 20.18 | 19.65 | 20.07 | 686,718 | +0.99(+5.17%) |
Feb 28, 2017 | 18.63 | 19.44 | 18.59 | 19.09 | 665,203 | +0.46(+2.46%) |
Feb 27, 2017 | 18.28 | 18.77 | 17.99 | 18.63 | 854,579 | +0.35(+1.93%) |
Feb 24, 2017 | 18.63 | 18.84 | 17.89 | 18.28 | 742,729 | -0.77(-4.07%) |
Feb 23, 2017 | 19.44 | 19.54 | 18.80 | 19.05 | 597,415 | -0.32(-1.64%) |
Feb 22, 2017 | 20.00 | 20.11 | 19.23 | 19.37 | 420,433 | -0.63(-3.17%) |
Feb 21, 2017 | 19.33 | 20.14 | 19.19 | 20.00 | 420,034 | +0.92(+4.80%) |
Feb 17, 2017 | 19.09 | 19.09 | 19.09 | 0 | -0.07(-0.37%) | |
Feb 16, 2017 | 19.40 | 19.51 | 19.02 | 19.16 | 394,319 | -0.32(-1.63%) |
Feb 15, 2017 | 18.45 | 19.47 | 18.42 | 19.47 | 592,068 | +0.88(+4.73%) |
Feb 14, 2017 | 18.14 | 18.63 | 17.85 | 18.59 | 472,503 | +0.28(+1.54%) |
Feb 13, 2017 | 18.73 | 19.12 | 18.28 | 18.31 | 465,175 | -0.18(-0.95%) |
Feb 10, 2017 | 18.42 | 18.52 | 18.21 | 18.49 | 467,502 | +0.18(+0.96%) |
Feb 09, 2017 | 18.42 | 18.56 | 18.21 | 18.31 | 462,614 | -0.04(-0.19%) |
Feb 08, 2017 | 17.68 | 18.42 | 17.57 | 18.35 | 569,169 | +0.56(+3.17%) |
Feb 07, 2017 | 17.82 | 17.98 | 17.54 | 17.78 | 257,257 | +0.04(+0.20%) |
Feb 06, 2017 | 18.10 | 18.10 | 17.64 | 17.75 | 232,597 | -0.39(-2.14%) |
Feb 03, 2017 | 17.85 | 18.14 | 17.70 | 18.14 | 225,820 | +0.46(+2.59%) |
Feb 02, 2017 | 17.68 | 17.82 | 17.26 | 17.68 | 345,041 | +0.04(+0.20%) |
Feb 01, 2017 | 17.40 | 17.68 | 17.26 | 17.64 | 387,690 | +0.18(+1.01%) |
Jan 31, 2017 | 17.18 | 17.54 | 17.08 | 17.47 | 234,650 | +0.21(+1.22%) |
Jan 30, 2017 | 17.50 | 17.50 | 16.97 | 17.26 | 252,705 | -0.42(-2.39%) |
Jan 27, 2017 | 17.71 | 17.82 | 17.29 | 17.68 | 197,145 | +0.04(+0.20%) |
Jan 26, 2017 | 17.85 | 17.99 | 17.43 | 17.64 | 242,344 | -0.28(-1.57%) |
Jan 25, 2017 | 17.57 | 18.07 | 17.57 | 17.92 | 318,159 | +0.53(+3.04%) |
Jan 24, 2017 | 16.69 | 17.45 | 16.69 | 17.40 | 394,485 | +0.85(+5.11%) |
Jan 23, 2017 | 16.13 | 16.67 | 16.13 | 16.55 | 221,143 | +0.35(+2.17%) |
Jan 20, 2017 | 16.20 | 16.30 | 15.96 | 16.20 | 296,248 | +0.07(+0.44%) |
Jan 19, 2017 | 16.48 | 16.69 | 15.93 | 16.13 | 267,354 | -0.35(-2.14%) |
Jan 18, 2017 | 16.66 | 16.66 | 16.23 | 16.48 | 229,904 | -0.14(-0.85%) |
Jan 17, 2017 | 17.29 | 17.36 | 16.59 | 16.62 | 263,134 | -0.77(-4.45%) |
Jan 13, 2017 | 17.40 | 17.40 | 17.40 | 0 | +0.74(+4.44%) | |
Jan 12, 2017 | 17.04 | 17.04 | 16.16 | 16.66 | 318,214 | -0.49(-2.87%) |
Jan 11, 2017 | 16.59 | 17.15 | 16.48 | 17.15 | 300,337 | +0.56(+3.40%) |
Jan 10, 2017 | 16.23 | 16.59 | 16.13 | 16.59 | 177,496 | +0.35(+2.17%) |
Jan 09, 2017 | 16.20 | 16.52 | 15.95 | 16.23 | 536,599 | +0.04(+0.22%) |
Jan 06, 2017 | 16.66 | 16.66 | 16.09 | 16.20 | 454,857 | -0.46(-2.75%) |
Jan 05, 2017 | 16.90 | 16.97 | 16.55 | 16.66 | 419,341 | -0.32(-1.87%) |
Jan 04, 2017 | 16.69 | 17.18 | 16.55 | 16.97 | 546,163 | +0.35(+2.12%) |
Jan 03, 2017 | 16.06 | 16.66 | 16.02 | 16.62 | 264,372 | +0.77(+4.89%) |
Dec 30, 2016 | 15.85 | 15.85 | 15.85 | 0 | -0.11(-0.66%) | |
Dec 29, 2016 | 15.95 | 16.16 | 15.81 | 15.95 | 254,150 | +0.00(+0.00%) |
Dec 28, 2016 | 16.52 | 16.57 | 15.74 | 15.95 | 366,709 | -0.46(-2.79%) |
Dec 27, 2016 | 16.13 | 16.80 | 16.13 | 16.41 | 214,442 | +0.32(+1.97%) |
Dec 23, 2016 | 16.09 | 16.09 | 16.09 | 0 | -0.07(-0.44%) | |
Dec 22, 2016 | 16.76 | 16.76 | 16.13 | 16.16 | 238,739 | -0.56(-3.37%) |
Dec 21, 2016 | 16.83 | 16.90 | 16.45 | 16.73 | 269,630 | -0.11(-0.63%) |
Dec 20, 2016 | 16.66 | 17.01 | 16.59 | 16.83 | 387,183 | +0.21(+1.27%) |
Dec 19, 2016 | 16.94 | 17.08 | 16.45 | 16.62 | 317,779 | -0.32(-1.87%) |
Dec 16, 2016 | 16.69 | 17.15 | 16.62 | 16.94 | 1,106,627 | +0.35(+2.12%) |
Dec 15, 2016 | 16.55 | 16.76 | 16.38 | 16.59 | 469,250 | +0.04(+0.21%) |
Dec 14, 2016 | 16.87 | 17.08 | 16.52 | 16.55 | 454,100 | -0.46(-2.69%) |
Dec 13, 2016 | 17.54 | 17.54 | 16.87 | 17.01 | 380,420 | -0.39(-2.23%) |
Dec 12, 2016 | 17.04 | 17.43 | 16.94 | 17.40 | 321,930 | +0.32(+1.86%) |
Dec 09, 2016 | 16.87 | 17.17 | 16.80 | 17.08 | 355,820 | +0.28(+1.68%) |
Dec 08, 2016 | 16.94 | 16.94 | 16.48 | 16.80 | 433,676 | -0.18(-1.04%) |
Dec 07, 2016 | 16.62 | 17.06 | 16.30 | 16.97 | 367,297 | +0.28(+1.69%) |
Dec 06, 2016 | 16.13 | 16.76 | 15.99 | 16.69 | 243,347 | +0.56(+3.49%) |
Dec 05, 2016 | 15.88 | 16.23 | 15.88 | 16.13 | 286,409 | +0.42(+2.69%) |
Dec 02, 2016 | 15.67 | 15.85 | 15.51 | 15.71 | 252,271 | +0.07(+0.45%) |
Dec 01, 2016 | 15.99 | 16.34 | 15.49 | 15.64 | 373,043 | -0.42(-2.63%) |
Nov 30, 2016 | 16.06 | 16.13 | 15.88 | 16.06 | 405,499 | +0.07(+0.44%) |
Nov 29, 2016 | 15.74 | 16.06 | 15.53 | 15.99 | 500,647 | +0.25(+1.57%) |
Nov 28, 2016 | 15.81 | 15.92 | 15.57 | 15.74 | 411,773 | -0.07(-0.45%) |
Nov 25, 2016 | 15.53 | 15.81 | 15.32 | 15.81 | 280,871 | +0.32(+2.05%) |
Nov 23, 2016 | 15.49 | 15.49 | 15.49 | 0 | -0.07(-0.45%) | |
Nov 22, 2016 | 15.18 | 16.02 | 15.14 | 15.57 | 887,025 | +0.42(+2.79%) |
Nov 21, 2016 | 14.86 | 15.25 | 14.80 | 15.14 | 445,463 | +0.35(+2.38%) |
Nov 18, 2016 | 14.76 | 14.81 | 14.61 | 14.79 | 485,519 | +0.07(+0.48%) |
Nov 17, 2016 | 14.44 | 14.86 | 14.58 | 14.72 | 668,926 | +0.28(+1.95%) |
Nov 16, 2016 | 14.65 | 15.00 | 14.37 | 14.44 | 403,277 | -0.35(-2.38%) |
Nov 15, 2016 | 14.86 | 15.07 | 14.37 | 14.79 | 880,065 | -0.11(-0.71%) |
Nov 14, 2016 | 14.26 | 14.90 | 14.19 | 14.90 | 573,140 | +0.81(+5.75%) |
Nov 11, 2016 | 13.91 | 14.30 | 13.35 | 14.09 | 1,068,794 | +0.21(+1.52%) |
Nov 10, 2016 | 14.33 | 15.35 | 13.73 | 13.87 | 815,238 | -0.21(-1.50%) |
Nov 09, 2016 | 12.99 | 14.19 | 12.99 | 14.09 | 586,406 | +0.92(+6.95%) |
Nov 08, 2016 | 12.85 | 13.42 | 12.71 | 13.17 | 345,102 | +0.32(+2.47%) |
Nov 07, 2016 | 13.42 | 13.42 | 12.80 | 12.85 | 451,934 | -0.18(-1.35%) |
Nov 04, 2016 | 12.68 | 13.80 | 12.64 | 13.03 | 722,795 | +0.42(+3.35%) |
Nov 03, 2016 | 12.71 | 12.96 | 12.54 | 12.61 | 562,780 | -0.14(-1.11%) |
Nov 02, 2016 | 13.14 | 13.31 | 12.68 | 12.75 | 610,472 | -0.39(-2.95%) |
Nov 01, 2016 | 13.49 | 13.59 | 13.10 | 13.14 | 844,216 | -0.42(-3.12%) |
Oct 31, 2016 | 13.17 | 13.70 | 13.17 | 13.56 | 957,673 | +0.31(+2.34%) |
Oct 28, 2016 | 13.80 | 13.92 | 13.19 | 13.25 | 1,091,884 | -0.62(-4.47%) |
Oct 27, 2016 | 13.75 | 13.97 | 13.63 | 13.87 | 1,067,573 | +0.08(+0.56%) |
Oct 26, 2016 | 13.68 | 13.87 | 13.35 | 13.79 | 1,404,231 | -0.40(-2.83%) |
Oct 25, 2016 | 14.10 | 14.56 | 13.97 | 14.19 | 1,927,594 | -0.12(-0.84%) |
Oct 24, 2016 | 14.87 | 14.87 | 13.76 | 14.31 | 3,433,526 | -2.23(-13.46%) |
Oct 21, 2016 | 16.48 | 16.86 | 16.30 | 16.54 | 817,044 | -0.19(-1.14%) |
Oct 20, 2016 | 16.54 | 16.99 | 16.40 | 16.73 | 385,263 | +0.03(+0.17%) |
Oct 19, 2016 | 16.81 | 17.02 | 16.66 | 16.70 | 500,269 | -0.08(-0.50%) |
Oct 18, 2016 | 17.28 | 17.62 | 16.58 | 16.78 | 712,255 | -0.10(-0.58%) |
Oct 17, 2016 | 17.28 | 17.41 | 16.87 | 16.88 | 350,415 | -0.40(-2.32%) |
Oct 14, 2016 | 17.01 | 17.39 | 17.01 | 17.28 | 282,560 | +0.36(+2.12%) |
Oct 13, 2016 | 16.85 | 17.05 | 16.64 | 16.92 | 212,369 | -0.24(-1.39%) |
Oct 12, 2016 | 17.05 | 17.46 | 17.01 | 17.16 | 215,197 | +0.08(+0.45%) |
Oct 11, 2016 | 17.33 | 17.37 | 16.97 | 17.09 | 209,386 | -0.32(-1.82%) |
Oct 10, 2016 | 17.53 | 17.76 | 17.40 | 17.40 | 269,678 | +0.10(+0.57%) |
Oct 07, 2016 | 18.09 | 18.09 | 17.18 | 17.30 | 422,659 | -0.72(-3.99%) |
Oct 06, 2016 | 17.57 | 18.07 | 17.39 | 18.02 | 374,363 | +0.44(+2.48%) |
Oct 05, 2016 | 17.34 | 17.70 | 17.25 | 17.59 | 387,031 | +0.40(+2.34%) |
Oct 04, 2016 | 17.87 | 17.99 | 17.15 | 17.18 | 596,590 | -0.70(-3.90%) |
Oct 03, 2016 | 17.72 | 17.94 | 17.61 | 17.88 | 496,998 | -0.01(-0.04%) |
Sep 30, 2016 | 17.90 | 18.02 | 17.69 | 17.89 | 499,148 | +0.15(+0.83%) |
Sep 29, 2016 | 18.30 | 18.34 | 17.74 | 17.74 | 374,309 | -0.54(-2.93%) |
Sep 28, 2016 | 18.05 | 18.40 | 18.05 | 18.28 | 297,105 | +0.23(+1.25%) |
Sep 27, 2016 | 18.38 | 18.38 | 17.83 | 18.05 | 422,945 | -0.30(-1.65%) |
Sep 26, 2016 | 18.48 | 18.68 | 18.31 | 18.35 | 647,412 | -0.30(-1.59%) |
Sep 23, 2016 | 18.71 | 18.90 | 18.49 | 18.65 | 519,964 | -0.13(-0.68%) |
Sep 22, 2016 | 18.31 | 18.92 | 18.01 | 18.78 | 834,167 | +1.43(+8.24%) |
Sep 21, 2016 | 16.95 | 17.35 | 16.95 | 17.35 | 302,448 | +0.49(+2.88%) |
Sep 20, 2016 | 17.14 | 17.20 | 16.79 | 16.86 | 267,310 | -0.23(-1.36%) |
Sep 19, 2016 | 17.21 | 17.47 | 16.87 | 17.09 | 550,180 | -0.06(-0.33%) |
Sep 16, 2016 | 17.30 | 17.39 | 17.06 | 17.15 | 451,138 | -0.25(-1.42%) |
Sep 15, 2016 | 17.17 | 17.47 | 17.09 | 17.40 | 293,020 | +0.17(+0.98%) |
Sep 14, 2016 | 17.30 | 17.42 | 16.93 | 17.23 | 257,158 | -0.01(-0.08%) |
Sep 13, 2016 | 17.49 | 17.77 | 17.16 | 17.24 | 321,938 | -0.49(-2.74%) |
Sep 12, 2016 | 17.35 | 17.78 | 17.06 | 17.73 | 625,229 | +0.25(+1.41%) |
Sep 09, 2016 | 18.52 | 18.52 | 17.47 | 17.48 | 515,179 | -1.33(-7.08%) |
Sep 08, 2016 | 18.85 | 19.11 | 18.75 | 18.81 | 423,728 | -0.05(-0.26%) |
Sep 07, 2016 | 18.39 | 18.88 | 18.26 | 18.86 | 382,604 | +0.38(+2.06%) |
Sep 06, 2016 | 18.61 | 18.83 | 18.44 | 18.48 | 496,618 | -0.12(-0.64%) |
Sep 02, 2016 | 18.46 | 18.60 | 18.60 | 18.60 | 324,860 | +0.25(+1.34%) |
Sep 01, 2016 | 18.54 | 18.62 | 18.16 | 18.35 | 377,363 | -0.13(-0.69%) |
Aug 31, 2016 | 18.76 | 18.80 | 18.31 | 18.48 | 520,414 | -0.36(-1.91%) |
Aug 30, 2016 | 18.45 | 19.17 | 18.45 | 18.84 | 784,679 | +0.42(+2.26%) |
Aug 29, 2016 | 17.80 | 18.53 | 17.65 | 18.42 | 799,525 | +0.74(+4.18%) |
Aug 26, 2016 | 17.54 | 17.93 | 17.35 | 17.68 | 679,836 | +0.21(+1.21%) |
Aug 25, 2016 | 17.36 | 17.54 | 17.18 | 17.47 | 553,058 | -0.01(-0.08%) |
Aug 24, 2016 | 17.90 | 18.01 | 17.42 | 17.49 | 376,702 | -0.42(-2.36%) |
Aug 23, 2016 | 17.67 | 18.14 | 17.59 | 17.91 | 399,673 | +0.37(+2.13%) |
Aug 22, 2016 | 16.82 | 17.61 | 16.38 | 17.54 | 1,549,314 | +0.74(+4.40%) |
Aug 19, 2016 | 17.24 | 17.28 | 16.76 | 16.80 | 928,697 | -0.61(-3.52%) |
Aug 18, 2016 | 17.57 | 17.76 | 17.22 | 17.41 | 568,861 | -0.11(-0.60%) |
Aug 17, 2016 | 17.78 | 17.78 | 17.40 | 17.52 | 404,227 | -0.31(-1.74%) |
Aug 16, 2016 | 17.93 | 18.29 | 17.80 | 17.83 | 370,314 | -0.11(-0.63%) |
Aug 15, 2016 | 17.90 | 18.17 | 17.75 | 17.94 | 329,199 | +0.04(+0.20%) |
Aug 12, 2016 | 18.25 | 18.35 | 17.57 | 17.90 | 661,756 | -0.49(-2.68%) |
Aug 11, 2016 | 18.54 | 18.76 | 18.35 | 18.40 | 386,695 | +0.01(+0.04%) |
Aug 10, 2016 | 18.47 | 18.51 | 18.28 | 18.39 | 398,023 | -0.04(-0.19%) |
Aug 09, 2016 | 18.58 | 18.83 | 18.41 | 18.42 | 553,883 | -0.11(-0.61%) |
Aug 08, 2016 | 19.45 | 19.68 | 18.07 | 18.54 | 1,191,710 | -1.11(-5.63%) |
Aug 05, 2016 | 19.73 | 20.12 | 19.64 | 19.64 | 520,742 | +0.06(+0.32%) |
Aug 04, 2016 | 19.82 | 19.96 | 19.55 | 19.58 | 402,911 | -0.18(-0.93%) |
Aug 03, 2016 | 19.43 | 19.85 | 19.38 | 19.76 | 615,337 | +0.24(+1.23%) |
Aug 02, 2016 | 19.75 | 19.98 | 19.45 | 19.52 | 509,666 | -0.23(-1.14%) |