Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.50 | 31.68 | 31.46 | 31.63 | 109,536 | +0.15(+0.49%) |
Sep 28, 2017 | 31.24 | 31.63 | 31.14 | 31.48 | 127,036 | +0.27(+0.86%) |
Sep 27, 2017 | 30.90 | 31.32 | 30.85 | 31.21 | 115,646 | +0.54(+1.74%) |
Sep 26, 2017 | 30.99 | 31.20 | 30.67 | 30.68 | 54,094 | -0.12(-0.39%) |
Sep 25, 2017 | 31.33 | 31.44 | 30.77 | 30.80 | 102,992 | -0.48(-1.53%) |
Sep 22, 2017 | 31.35 | 31.40 | 31.23 | 31.28 | 96,844 | -0.06(-0.21%) |
Sep 21, 2017 | 31.60 | 31.65 | 31.28 | 31.34 | 87,372 | -0.30(-0.96%) |
Sep 20, 2017 | 31.65 | 31.69 | 31.38 | 31.65 | 115,811 | +0.08(+0.26%) |
Sep 19, 2017 | 31.81 | 31.81 | 31.43 | 31.56 | 123,041 | -0.14(-0.44%) |
Sep 18, 2017 | 31.50 | 31.89 | 31.50 | 31.70 | 239,157 | +0.38(+1.21%) |
Sep 15, 2017 | 30.94 | 31.39 | 30.86 | 31.32 | 136,761 | +0.37(+1.19%) |
Sep 14, 2017 | 30.98 | 31.19 | 30.72 | 30.95 | 76,096 | -0.16(-0.50%) |
Sep 13, 2017 | 31.20 | 31.24 | 30.92 | 31.11 | 131,443 | -0.14(-0.44%) |
Sep 12, 2017 | 31.32 | 31.41 | 31.01 | 31.25 | 118,539 | +0.14(+0.44%) |
Sep 11, 2017 | 30.81 | 31.17 | 30.72 | 31.11 | 120,133 | +0.42(+1.35%) |
Sep 08, 2017 | 31.18 | 31.18 | 30.59 | 30.70 | 69,418 | -0.44(-1.42%) |
Sep 07, 2017 | 31.26 | 31.38 | 31.05 | 31.14 | 85,895 | +0.10(+0.33%) |
Sep 06, 2017 | 31.03 | 31.12 | 30.71 | 31.04 | 92,356 | +0.19(+0.63%) |
Sep 05, 2017 | 30.92 | 30.96 | 30.40 | 30.84 | 122,978 | -0.19(-0.62%) |
Sep 01, 2017 | 31.71 | 31.71 | 30.76 | 31.04 | 234,667 | -0.46(-1.47%) |
Aug 31, 2017 | 31.28 | 31.66 | 31.26 | 31.50 | 269,578 | +0.67(+2.16%) |
Aug 30, 2017 | 30.41 | 30.90 | 30.34 | 30.83 | 153,096 | +0.57(+1.89%) |
Aug 29, 2017 | 29.61 | 30.36 | 29.57 | 30.26 | 159,759 | +0.45(+1.52%) |
Aug 28, 2017 | 29.67 | 29.83 | 29.53 | 29.81 | 78,913 | +0.60(+2.06%) |
Aug 25, 2017 | 29.61 | 29.61 | 29.19 | 29.21 | 50,823 | -0.08(-0.26%) |
Aug 24, 2017 | 29.22 | 29.35 | 29.01 | 29.28 | 74,258 | +0.23(+0.79%) |
Aug 23, 2017 | 28.88 | 29.11 | 28.74 | 29.05 | 80,459 | +0.16(+0.54%) |
Aug 22, 2017 | 28.48 | 28.91 | 28.48 | 28.90 | 63,087 | +0.53(+1.85%) |
Aug 21, 2017 | 28.55 | 28.55 | 28.11 | 28.37 | 72,386 | +0.00(+0.00%) |
Aug 18, 2017 | 28.67 | 28.67 | 28.32 | 28.37 | 37,543 | -0.20(-0.71%) |
Aug 17, 2017 | 29.06 | 29.26 | 28.55 | 28.57 | 71,824 | -0.52(-1.78%) |
Aug 16, 2017 | 28.85 | 29.33 | 28.85 | 29.09 | 60,943 | +0.23(+0.80%) |
Aug 15, 2017 | 29.58 | 29.60 | 28.67 | 28.86 | 78,907 | -0.43(-1.48%) |
Aug 14, 2017 | 28.84 | 29.44 | 28.84 | 29.29 | 301,290 | +0.92(+3.25%) |
Aug 11, 2017 | 27.72 | 28.39 | 27.68 | 28.37 | 56,334 | +0.61(+2.19%) |
Aug 10, 2017 | 28.27 | 28.32 | 27.76 | 27.76 | 49,078 | -0.51(-1.79%) |
Aug 09, 2017 | 28.28 | 28.35 | 28.08 | 28.27 | 97,651 | -0.26(-0.91%) |
Aug 08, 2017 | 28.60 | 28.81 | 28.41 | 28.53 | 87,413 | -0.05(-0.16%) |
Aug 07, 2017 | 28.05 | 28.58 | 28.05 | 28.57 | 104,435 | +0.53(+1.88%) |
Aug 04, 2017 | 27.84 | 28.07 | 27.84 | 28.05 | 74,339 | +0.34(+1.22%) |
Aug 03, 2017 | 27.67 | 27.79 | 27.49 | 27.71 | 34,633 | +0.21(+0.75%) |
Aug 02, 2017 | 27.40 | 27.57 | 27.01 | 27.50 | 29,468 | +0.10(+0.38%) |
Aug 01, 2017 | 27.52 | 27.52 | 27.23 | 27.40 | 30,947 | +0.07(+0.26%) |
Jul 31, 2017 | 27.83 | 27.83 | 27.25 | 27.33 | 33,701 | -0.32(-1.16%) |
Jul 28, 2017 | 27.29 | 27.75 | 27.29 | 27.65 | 44,182 | +0.13(+0.47%) |
Jul 27, 2017 | 28.07 | 28.07 | 27.16 | 27.52 | 93,713 | -0.42(-1.52%) |
Jul 26, 2017 | 28.10 | 28.10 | 27.85 | 27.95 | 114,642 | -0.01(-0.03%) |
Jul 25, 2017 | 28.14 | 28.15 | 27.79 | 27.95 | 106,205 | -0.07(-0.26%) |
Jul 24, 2017 | 27.55 | 28.03 | 27.55 | 28.03 | 90,959 | +0.40(+1.44%) |
Jul 21, 2017 | 27.41 | 27.70 | 27.41 | 27.63 | 83,552 | +0.20(+0.74%) |
Jul 20, 2017 | 27.17 | 27.46 | 27.17 | 27.43 | 51,243 | +0.24(+0.88%) |
Jul 19, 2017 | 27.21 | 27.37 | 27.13 | 27.19 | 205,699 | +0.04(+0.14%) |
Jul 18, 2017 | 26.80 | 27.15 | 26.80 | 27.15 | 50,752 | +0.30(+1.10%) |
Jul 17, 2017 | 27.11 | 27.11 | 26.78 | 26.86 | 48,418 | -0.19(-0.70%) |
Jul 14, 2017 | 27.19 | 27.19 | 26.95 | 27.05 | 33,056 | +0.05(+0.19%) |
Jul 13, 2017 | 27.16 | 27.22 | 26.81 | 27.00 | 63,169 | -0.12(-0.44%) |
Jul 12, 2017 | 26.90 | 27.14 | 26.86 | 27.12 | 54,127 | +0.45(+1.70%) |
Jul 11, 2017 | 26.39 | 26.66 | 26.36 | 26.66 | 36,970 | +0.33(+1.26%) |
Jul 10, 2017 | 26.49 | 26.72 | 26.14 | 26.33 | 62,294 | -0.04(-0.14%) |
Jul 07, 2017 | 26.29 | 26.52 | 26.26 | 26.37 | 113,910 | +0.17(+0.63%) |
Jul 06, 2017 | 26.57 | 26.57 | 26.15 | 26.20 | 56,989 | -0.54(-2.04%) |
Jul 05, 2017 | 26.61 | 26.80 | 26.46 | 26.75 | 50,210 | +0.18(+0.66%) |
Jul 03, 2017 | 26.90 | 26.92 | 26.50 | 26.57 | 35,397 | -0.14(-0.52%) |
Jun 30, 2017 | 27.00 | 27.00 | 26.67 | 26.71 | 133,380 | -0.26(-0.95%) |
Jun 29, 2017 | 27.45 | 27.45 | 26.61 | 26.96 | 74,543 | -0.52(-1.88%) |
Jun 28, 2017 | 27.07 | 27.50 | 26.96 | 27.48 | 96,789 | +0.54(+1.99%) |
Jun 27, 2017 | 27.50 | 27.53 | 26.90 | 26.95 | 102,608 | -0.59(-2.16%) |
Jun 26, 2017 | 28.20 | 28.60 | 27.35 | 27.54 | 117,626 | -0.42(-1.48%) |
Jun 23, 2017 | 27.72 | 27.97 | 27.56 | 27.95 | 100,617 | +0.23(+0.83%) |
Jun 22, 2017 | 27.49 | 27.94 | 27.49 | 27.72 | 177,600 | +0.26(+0.94%) |
Jun 21, 2017 | 27.13 | 27.48 | 27.13 | 27.47 | 71,530 | +0.39(+1.43%) |
Jun 20, 2017 | 27.16 | 27.36 | 27.02 | 27.08 | 92,827 | +0.03(+0.10%) |
Jun 19, 2017 | 26.60 | 27.07 | 26.60 | 27.05 | 60,752 | +0.73(+2.77%) |
Jun 16, 2017 | 26.11 | 26.43 | 26.11 | 26.32 | 25,605 | +0.16(+0.60%) |
Jun 15, 2017 | 25.87 | 26.20 | 25.56 | 26.16 | 56,193 | -0.09(-0.35%) |
Jun 14, 2017 | 26.75 | 26.75 | 26.03 | 26.26 | 50,435 | -0.23(-0.87%) |
Jun 13, 2017 | 26.17 | 26.53 | 26.17 | 26.49 | 64,134 | +0.41(+1.56%) |
Jun 12, 2017 | 26.36 | 26.36 | 25.73 | 26.08 | 80,654 | -0.51(-1.93%) |
Jun 09, 2017 | 27.60 | 27.62 | 26.18 | 26.59 | 137,344 | -0.85(-3.11%) |
Jun 08, 2017 | 27.30 | 27.49 | 27.15 | 27.45 | 69,059 | +0.27(+1.00%) |
Jun 07, 2017 | 27.29 | 27.29 | 27.02 | 27.17 | 44,121 | +0.04(+0.15%) |
Jun 06, 2017 | 26.88 | 27.24 | 26.81 | 27.13 | 137,813 | +0.18(+0.68%) |
Jun 05, 2017 | 27.09 | 27.09 | 26.85 | 26.95 | 56,506 | +0.05(+0.17%) |
Jun 02, 2017 | 26.95 | 26.95 | 26.57 | 26.90 | 73,991 | +0.18(+0.69%) |
Jun 01, 2017 | 26.28 | 26.73 | 26.28 | 26.72 | 113,864 | +0.56(+2.15%) |
May 31, 2017 | 26.10 | 26.17 | 25.69 | 26.16 | 138,645 | +0.19(+0.75%) |
May 30, 2017 | 26.14 | 26.14 | 25.86 | 25.96 | 87,297 | -0.10(-0.39%) |
May 26, 2017 | 26.45 | 26.45 | 25.88 | 26.06 | 114,300 | -0.33(-1.26%) |
May 25, 2017 | 26.50 | 26.83 | 25.95 | 26.40 | 127,183 | +0.32(+1.24%) |
May 24, 2017 | 25.42 | 26.07 | 25.42 | 26.07 | 107,261 | +0.76(+2.99%) |
May 23, 2017 | 25.40 | 25.40 | 25.08 | 25.32 | 40,009 | +0.08(+0.33%) |
May 22, 2017 | 25.03 | 25.24 | 25.00 | 25.23 | 95,592 | +0.39(+1.56%) |
May 19, 2017 | 24.95 | 25.11 | 24.82 | 24.85 | 58,849 | +0.05(+0.19%) |
May 18, 2017 | 24.18 | 24.84 | 24.18 | 24.80 | 41,050 | +0.70(+2.91%) |
May 17, 2017 | 24.89 | 24.89 | 24.06 | 24.10 | 52,560 | -0.88(-3.53%) |
May 16, 2017 | 24.90 | 24.98 | 24.69 | 24.98 | 29,451 | +0.12(+0.46%) |
May 15, 2017 | 24.80 | 24.91 | 24.58 | 24.86 | 52,702 | +0.22(+0.89%) |
May 12, 2017 | 24.51 | 24.72 | 24.36 | 24.64 | 32,547 | +0.13(+0.54%) |
May 11, 2017 | 24.45 | 24.61 | 24.26 | 24.51 | 39,730 | +0.05(+0.19%) |
May 10, 2017 | 24.30 | 24.49 | 24.28 | 24.47 | 23,524 | +0.23(+0.95%) |
May 09, 2017 | 23.87 | 24.24 | 23.87 | 24.24 | 37,787 | +0.54(+2.26%) |
May 08, 2017 | 23.90 | 23.90 | 23.63 | 23.70 | 20,119 | -0.06(-0.27%) |
May 05, 2017 | 23.64 | 23.77 | 23.53 | 23.77 | 14,253 | +0.24(+1.02%) |
May 04, 2017 | 23.75 | 23.75 | 23.44 | 23.53 | 14,408 | -0.08(-0.35%) |
May 03, 2017 | 23.65 | 23.65 | 23.48 | 23.61 | 8,897 | -0.08(-0.35%) |
May 02, 2017 | 23.76 | 23.76 | 23.59 | 23.69 | 23,571 | -0.03(-0.12%) |
May 01, 2017 | 23.51 | 23.72 | 23.39 | 23.72 | 39,878 | +0.50(+2.15%) |
Apr 28, 2017 | 23.66 | 23.66 | 23.16 | 23.22 | 15,047 | -0.38(-1.60%) |
Apr 27, 2017 | 23.47 | 23.66 | 23.47 | 23.60 | 36,197 | +0.23(+0.99%) |
Apr 26, 2017 | 23.17 | 23.42 | 23.11 | 23.37 | 15,533 | +0.29(+1.24%) |
Apr 25, 2017 | 22.98 | 23.12 | 22.92 | 23.08 | 18,951 | +0.31(+1.38%) |
Apr 24, 2017 | 23.07 | 23.07 | 22.63 | 22.77 | 10,817 | +0.31(+1.40%) |
Apr 21, 2017 | 22.69 | 22.69 | 22.44 | 22.46 | 5,856 | -0.19(-0.86%) |
Apr 20, 2017 | 22.54 | 22.68 | 22.48 | 22.65 | 12,645 | +0.23(+1.03%) |
Apr 19, 2017 | 22.50 | 22.51 | 22.39 | 22.42 | 17,202 | +0.13(+0.58%) |
Apr 18, 2017 | 22.27 | 22.29 | 22.22 | 22.29 | 13,291 | +0.16(+0.72%) |
Apr 17, 2017 | 22.02 | 22.15 | 21.93 | 22.13 | 6,499 | +0.13(+0.57%) |
Apr 13, 2017 | 22.00 | 22.03 | 21.91 | 22.00 | 5,826 | +0.03(+0.14%) |
Apr 12, 2017 | 22.21 | 22.21 | 21.97 | 21.97 | 2,744 | -0.20(-0.88%) |
Apr 11, 2017 | 22.17 | 22.19 | 21.97 | 22.17 | 9,581 | -0.05(-0.25%) |
Apr 10, 2017 | 22.34 | 22.35 | 22.22 | 22.22 | 4,892 | +0.13(+0.60%) |
Apr 07, 2017 | 21.92 | 22.10 | 21.92 | 22.09 | 6,955 | +0.16(+0.75%) |
Apr 06, 2017 | 21.97 | 21.99 | 21.80 | 21.93 | 6,917 | +0.10(+0.47%) |
Apr 05, 2017 | 22.11 | 22.16 | 21.82 | 21.82 | 6,011 | -0.25(-1.15%) |
Apr 04, 2017 | 22.08 | 22.08 | 22.08 | 22.08 | 1,015 | -0.09(-0.42%) |
Apr 03, 2017 | 22.24 | 22.26 | 22.10 | 22.17 | 7,012 | +0.06(+0.29%) |
Mar 31, 2017 | 22.06 | 22.13 | 21.99 | 22.11 | 3,769 | +0.10(+0.46%) |
Mar 30, 2017 | 22.09 | 22.09 | 21.93 | 22.00 | 2,779 | +0.06(+0.25%) |
Mar 29, 2017 | 21.85 | 21.99 | 21.76 | 21.95 | 10,396 | +0.18(+0.83%) |
Mar 28, 2017 | 21.74 | 21.77 | 21.74 | 21.77 | 1,324 | +0.15(+0.70%) |
Mar 27, 2017 | 21.32 | 21.62 | 21.32 | 21.62 | 5,822 | +0.25(+1.17%) |
Mar 24, 2017 | 21.40 | 21.40 | 21.37 | 21.37 | 1,081 | +0.12(+0.59%) |
Mar 23, 2017 | 21.16 | 21.38 | 21.16 | 21.24 | 1,907 | +0.01(+0.02%) |
Mar 22, 2017 | 21.22 | 21.24 | 21.10 | 21.24 | 5,687 | -0.02(-0.08%) |
Mar 21, 2017 | 21.95 | 21.95 | 21.26 | 21.26 | 11,464 | -0.61(-2.79%) |
Mar 20, 2017 | 21.80 | 21.87 | 21.80 | 21.87 | 4,570 | -0.01(-0.05%) |
Mar 17, 2017 | 21.87 | 21.97 | 21.87 | 21.88 | 2,360 | -0.01(-0.03%) |
Mar 16, 2017 | 21.91 | 21.94 | 21.85 | 21.88 | 1,797 | +0.12(+0.53%) |
Mar 15, 2017 | 21.57 | 21.77 | 21.57 | 21.77 | 2,349 | +0.20(+0.92%) |
Mar 14, 2017 | 21.52 | 21.57 | 21.41 | 21.57 | 5,538 | -0.05(-0.21%) |
Mar 13, 2017 | 21.52 | 21.62 | 21.51 | 21.62 | 3,844 | +0.20(+0.95%) |
Mar 10, 2017 | 21.40 | 21.41 | 21.38 | 21.41 | 907 | +0.20(+0.94%) |
Mar 09, 2017 | 21.42 | 21.42 | 21.21 | 21.21 | 1,390 | -0.23(-1.05%) |
Mar 08, 2017 | 21.51 | 21.52 | 21.41 | 21.44 | 4,617 | -0.01(-0.03%) |
Mar 07, 2017 | 21.36 | 21.48 | 21.36 | 21.45 | 1,299 | -0.02(-0.11%) |
Mar 06, 2017 | 21.40 | 21.47 | 21.26 | 21.47 | 2,525 | +0.06(+0.30%) |
Mar 03, 2017 | 21.45 | 21.45 | 21.35 | 21.40 | 3,264 | -0.05(-0.21%) |
Mar 02, 2017 | 21.64 | 21.64 | 21.45 | 21.45 | 2,423 | -0.23(-1.04%) |
Mar 01, 2017 | 21.49 | 21.69 | 21.49 | 21.68 | 2,542 | +0.34(+1.60%) |
Feb 28, 2017 | 21.59 | 21.59 | 21.27 | 21.34 | 10,556 | -0.13(-0.62%) |
Feb 27, 2017 | 21.16 | 21.47 | 21.09 | 21.47 | 2,947 | +0.38(+1.79%) |
Feb 24, 2017 | 20.94 | 21.09 | 20.94 | 21.09 | 6,212 | -0.10(-0.48%) |
Feb 23, 2017 | 21.51 | 21.62 | 21.11 | 21.19 | 5,732 | -0.19(-0.87%) |
Feb 22, 2017 | 21.42 | 21.55 | 21.38 | 21.38 | 2,607 | -0.03(-0.12%) |
Feb 21, 2017 | 21.47 | 21.53 | 21.40 | 21.40 | 2,425 | +0.06(+0.26%) |
Feb 17, 2017 | 21.35 | 21.35 | 21.35 | 0 | +0.15(+0.70%) | |
Feb 16, 2017 | 21.30 | 21.30 | 21.15 | 21.20 | 2,968 | -0.17(-0.81%) |
Feb 15, 2017 | 21.36 | 21.38 | 21.30 | 21.37 | 10,141 | -0.05(-0.22%) |
Feb 14, 2017 | 21.34 | 21.42 | 21.32 | 21.42 | 12,537 | +0.16(+0.74%) |
Feb 13, 2017 | 21.32 | 21.34 | 21.22 | 21.27 | 7,595 | +0.07(+0.35%) |
Feb 10, 2017 | 21.21 | 21.24 | 21.16 | 21.19 | 4,352 | +0.04(+0.20%) |
Feb 09, 2017 | 21.05 | 21.15 | 21.05 | 21.15 | 782 | +0.40(+1.93%) |
Feb 08, 2017 | 20.71 | 20.75 | 20.71 | 20.75 | 407 | +0.19(+0.94%) |
Feb 07, 2017 | 20.73 | 20.81 | 20.56 | 20.56 | 1,548 | -0.10(-0.49%) |
Feb 06, 2017 | 20.67 | 20.67 | 20.60 | 20.66 | 5,948 | +0.01(+0.05%) |
Feb 03, 2017 | 20.56 | 20.65 | 20.56 | 20.65 | 8,677 | -0.03(-0.13%) |
Feb 02, 2017 | 20.52 | 20.71 | 20.48 | 20.68 | 5,280 | +0.13(+0.61%) |
Feb 01, 2017 | 20.68 | 20.68 | 20.49 | 20.55 | 2,962 | +0.17(+0.83%) |
Jan 31, 2017 | 20.34 | 20.42 | 20.34 | 20.38 | 2,408 | +0.08(+0.40%) |
Jan 30, 2017 | 20.55 | 20.55 | 20.14 | 20.30 | 2,378 | -0.16(-0.78%) |
Jan 27, 2017 | 20.44 | 20.46 | 20.38 | 20.46 | 5,290 | +0.06(+0.30%) |
Jan 26, 2017 | 20.60 | 20.61 | 20.39 | 20.40 | 6,249 | -0.12(-0.61%) |
Jan 25, 2017 | 20.50 | 20.57 | 20.49 | 20.52 | 4,787 | +0.17(+0.84%) |
Jan 24, 2017 | 20.19 | 20.35 | 20.17 | 20.35 | 4,290 | +0.15(+0.74%) |
Jan 23, 2017 | 20.25 | 20.29 | 20.08 | 20.20 | 7,202 | +0.05(+0.23%) |
Jan 20, 2017 | 20.33 | 20.33 | 20.12 | 20.16 | 14,757 | +0.02(+0.08%) |
Jan 19, 2017 | 20.25 | 20.27 | 20.08 | 20.14 | 5,050 | +0.03(+0.14%) |
Jan 18, 2017 | 20.18 | 20.18 | 20.01 | 20.11 | 9,113 | +0.07(+0.37%) |
Jan 17, 2017 | 20.06 | 20.11 | 20.04 | 20.04 | 6,506 | -0.31(-1.54%) |
Jan 13, 2017 | 20.35 | 20.35 | 20.35 | 0 | +0.21(+1.05%) | |
Jan 12, 2017 | 19.88 | 20.14 | 19.80 | 20.14 | 1,885 | +0.05(+0.23%) |
Jan 11, 2017 | 20.20 | 20.25 | 19.97 | 20.09 | 18,349 | -0.16(-0.77%) |
Jan 10, 2017 | 20.18 | 20.25 | 20.14 | 20.25 | 7,099 | +0.28(+1.41%) |
Jan 09, 2017 | 19.84 | 20.00 | 19.84 | 19.97 | 27,150 | +0.26(+1.31%) |
Jan 06, 2017 | 19.72 | 19.75 | 19.67 | 19.71 | 4,731 | +0.20(+1.02%) |
Jan 05, 2017 | 19.47 | 19.51 | 19.42 | 19.51 | 40,509 | -0.19(-0.98%) |
Jan 04, 2017 | 19.15 | 19.71 | 19.15 | 19.71 | 979 | +0.85(+4.52%) |
Jan 03, 2017 | 18.87 | 18.87 | 18.85 | 18.85 | 626 | +0.36(+1.93%) |
Dec 30, 2016 | 18.50 | 18.50 | 18.50 | 0 | -0.13(-0.69%) | |
Dec 29, 2016 | 18.63 | 18.63 | 18.63 | 18.63 | 410 | -0.09(-0.49%) |
Dec 28, 2016 | 18.89 | 18.89 | 18.72 | 18.72 | 3,679 | -0.39(-2.05%) |
Dec 27, 2016 | 18.78 | 19.11 | 18.77 | 19.11 | 809 | +0.37(+1.99%) |
Dec 23, 2016 | 18.74 | 18.74 | 18.74 | 0 | +0.08(+0.45%) | |
Dec 22, 2016 | 18.82 | 18.82 | 18.66 | 18.66 | 1,889 | -0.26(-1.37%) |
Dec 21, 2016 | 19.06 | 19.06 | 18.91 | 18.91 | 837 | -0.30(-1.57%) |
Dec 20, 2016 | 19.20 | 19.22 | 19.20 | 19.22 | 1,075 | -0.06(-0.30%) |
Dec 19, 2016 | 19.22 | 19.28 | 19.22 | 19.27 | 998 | +0.06(+0.29%) |
Dec 16, 2016 | 19.28 | 19.37 | 19.17 | 19.22 | 3,048 | +0.04(+0.23%) |
Dec 15, 2016 | 19.14 | 19.17 | 19.14 | 19.17 | 700 | +0.34(+1.82%) |
Dec 14, 2016 | 18.87 | 18.87 | 18.83 | 18.83 | 1,867 | -0.13(-0.68%) |
Dec 13, 2016 | 18.97 | 18.97 | 18.95 | 18.96 | 3,460 | +0.14(+0.74%) |
Dec 12, 2016 | 18.85 | 18.85 | 18.82 | 18.82 | 1,490 | -0.00(-0.00%) |
Dec 09, 2016 | 18.85 | 18.85 | 18.82 | 18.82 | 7,825 | +0.07(+0.37%) |
Dec 08, 2016 | 18.65 | 18.75 | 18.65 | 18.75 | 1,131 | +0.23(+1.22%) |
Dec 07, 2016 | 18.48 | 18.53 | 18.40 | 18.53 | 1,178 | -0.09(-0.47%) |
Dec 06, 2016 | 18.53 | 18.65 | 18.53 | 18.61 | 5,319 | -0.02(-0.11%) |
Dec 05, 2016 | 18.60 | 18.65 | 18.60 | 18.63 | 4,609 | +0.37(+2.03%) |
Dec 02, 2016 | 18.26 | 18.26 | 18.26 | 18.26 | 124 | +0.14(+0.79%) |
Dec 01, 2016 | 18.12 | 18.12 | 18.12 | 18.12 | 192 | -0.43(-2.34%) |
Nov 30, 2016 | 18.73 | 18.77 | 18.55 | 18.55 | 2,216 | -0.23(-1.23%) |
Nov 29, 2016 | 19.04 | 19.04 | 18.78 | 18.78 | 4,171 | -0.46(-2.40%) |
Nov 28, 2016 | 19.25 | 19.25 | 19.25 | 19.25 | 651 | -0.08(-0.43%) |
Nov 25, 2016 | 19.24 | 19.34 | 19.23 | 19.33 | 2,167 | +0.11(+0.58%) |
Nov 23, 2016 | 19.22 | 19.22 | 19.22 | 0 | -0.09(-0.48%) | |
Nov 22, 2016 | 19.44 | 19.44 | 19.31 | 19.31 | 1,174 | +0.05(+0.25%) |
Nov 21, 2016 | 19.21 | 19.26 | 19.21 | 19.26 | 7,474 | +0.21(+1.11%) |
Nov 18, 2016 | 19.01 | 19.05 | 19.01 | 19.05 | 10,916 | -0.06(-0.34%) |
Nov 17, 2016 | 18.91 | 19.13 | 18.91 | 19.12 | 3,603 | +0.12(+0.61%) |
Nov 15, 2016 | 19.00 | 19.00 | 19.00 | 0 | -0.08(-0.41%) | |
Nov 14, 2016 | 19.08 | 19.08 | 19.06 | 19.08 | 1,476 | +0.29(+1.56%) |
Nov 11, 2016 | 18.79 | 18.79 | 18.79 | 18.79 | 597 | -0.07(-0.38%) |
Nov 10, 2016 | 18.96 | 19.05 | 18.61 | 18.86 | 4,962 | +0.36(+1.97%) |
Nov 09, 2016 | 18.22 | 18.22 | 18.22 | 18.49 | 2,033 | +0.05(+0.27%) |
Nov 08, 2016 | 18.28 | 18.52 | 18.28 | 18.44 | 547 | +0.16(+0.86%) |
Nov 07, 2016 | 17.98 | 18.29 | 17.98 | 18.29 | 1,121 | +0.52(+2.94%) |
Nov 04, 2016 | 17.70 | 17.76 | 17.70 | 17.76 | 1,799 | +0.05(+0.28%) |
Nov 03, 2016 | 17.74 | 17.74 | 17.71 | 17.71 | 2,188 | -0.11(-0.62%) |
Nov 02, 2016 | 18.04 | 18.04 | 17.82 | 17.82 | 1,086 | -0.37(-2.02%) |
Nov 01, 2016 | 18.51 | 18.51 | 18.17 | 18.19 | 2,796 | -0.18(-0.99%) |
Oct 31, 2016 | 18.43 | 18.46 | 18.35 | 18.38 | 1,766 | -0.06(-0.32%) |
Oct 28, 2016 | 18.54 | 18.56 | 18.43 | 18.43 | 1,123 | -0.17(-0.92%) |
Oct 27, 2016 | 18.74 | 18.74 | 18.60 | 18.60 | 330 | -0.15(-0.81%) |
Oct 26, 2016 | 18.76 | 18.76 | 18.76 | 18.76 | 108 | -0.09(-0.49%) |
Oct 25, 2016 | 19.20 | 19.20 | 18.81 | 18.85 | 4,303 | -0.22(-1.15%) |
Oct 24, 2016 | 19.07 | 19.07 | 19.07 | 19.07 | 436 | +0.13(+0.67%) |
Oct 21, 2016 | 18.84 | 18.94 | 18.84 | 18.94 | 1,082 | -0.04(-0.19%) |
Oct 20, 2016 | 19.07 | 19.07 | 18.98 | 18.98 | 381 | -0.07(-0.39%) |
Oct 19, 2016 | 19.06 | 19.06 | 19.05 | 19.05 | 711 | +0.07(+0.39%) |
Oct 18, 2016 | 18.95 | 18.98 | 18.95 | 18.98 | 1,019 | +0.30(+1.63%) |
Oct 17, 2016 | 18.82 | 18.84 | 18.57 | 18.67 | 194,952 | -0.13(-0.69%) |
Oct 14, 2016 | 18.95 | 18.95 | 18.80 | 18.80 | 1,127 | -0.19(-1.02%) |
Oct 13, 2016 | 19.00 | 19.00 | 19.00 | 19.00 | 114 | -0.24(-1.25%) |
Oct 12, 2016 | 19.37 | 19.37 | 19.24 | 19.24 | 2,007 | -0.14(-0.71%) |
Oct 11, 2016 | 19.50 | 19.50 | 19.37 | 19.37 | 1,320 | -0.83(-4.11%) |
Oct 10, 2016 | 20.20 | 20.20 | 20.20 | 20.20 | 109 | +0.18(+0.92%) |
Oct 07, 2016 | 20.02 | 20.02 | 20.02 | 20.02 | 247 | -0.11(-0.55%) |
Oct 06, 2016 | 20.52 | 20.52 | 20.13 | 20.13 | 596 | -0.53(-2.56%) |
Oct 05, 2016 | 20.60 | 20.68 | 20.59 | 20.66 | 8,588 | +0.29(+1.42%) |
Oct 04, 2016 | 20.59 | 20.59 | 20.37 | 20.37 | 5,845 | -0.12(-0.58%) |