Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.13 | 24.13 | 23.47 | 23.48 | 59,423 | -0.43(-1.80%) |
Oct 30, 2017 | 24.31 | 24.50 | 23.90 | 23.91 | 44,953 | -0.57(-2.33%) |
Oct 27, 2017 | 24.61 | 24.61 | 24.08 | 24.48 | 31,876 | +0.06(+0.25%) |
Oct 26, 2017 | 24.64 | 24.74 | 24.28 | 24.42 | 21,788 | -0.17(-0.69%) |
Oct 25, 2017 | 24.43 | 24.60 | 24.27 | 24.59 | 21,824 | +0.12(+0.49%) |
Oct 24, 2017 | 24.69 | 24.92 | 24.44 | 24.47 | 28,875 | -0.15(-0.61%) |
Oct 23, 2017 | 24.93 | 24.93 | 24.43 | 24.62 | 27,371 | -0.26(-1.05%) |
Oct 20, 2017 | 24.94 | 25.01 | 24.69 | 24.88 | 18,528 | +0.07(+0.28%) |
Oct 19, 2017 | 24.92 | 25.00 | 24.57 | 24.81 | 24,438 | -0.15(-0.60%) |
Oct 18, 2017 | 24.90 | 25.22 | 24.66 | 24.96 | 48,989 | +0.24(+0.97%) |
Oct 17, 2017 | 24.76 | 25.06 | 24.55 | 24.72 | 52,291 | -0.11(-0.44%) |
Oct 16, 2017 | 25.23 | 25.47 | 24.78 | 24.83 | 102,060 | -0.30(-1.19%) |
Oct 13, 2017 | 24.82 | 25.20 | 24.64 | 25.13 | 28,545 | +0.32(+1.29%) |
Oct 12, 2017 | 25.17 | 25.20 | 24.73 | 24.81 | 43,334 | -0.51(-2.01%) |
Oct 11, 2017 | 25.42 | 25.79 | 25.07 | 25.32 | 111,089 | -0.05(-0.20%) |
Oct 10, 2017 | 25.62 | 25.96 | 25.16 | 25.37 | 25,960 | -0.09(-0.35%) |
Oct 09, 2017 | 25.90 | 25.90 | 25.26 | 25.46 | 22,554 | -0.21(-0.82%) |
Oct 06, 2017 | 25.57 | 25.76 | 25.44 | 25.67 | 49,045 | -0.07(-0.27%) |
Oct 05, 2017 | 25.93 | 26.00 | 25.55 | 25.74 | 25,993 | -0.06(-0.23%) |
Oct 04, 2017 | 26.22 | 26.29 | 25.80 | 25.80 | 42,343 | -0.45(-1.71%) |
Oct 03, 2017 | 26.05 | 26.32 | 25.96 | 26.25 | 193,942 | +0.17(+0.65%) |
Oct 02, 2017 | 25.49 | 26.10 | 25.49 | 26.08 | 39,618 | +0.71(+2.80%) |
Sep 29, 2017 | 25.44 | 25.76 | 25.37 | 25.37 | 28,598 | -0.09(-0.35%) |
Sep 28, 2017 | 26.26 | 26.28 | 25.27 | 25.46 | 73,050 | -0.65(-2.49%) |
Sep 27, 2017 | 25.32 | 26.26 | 25.32 | 26.11 | 52,339 | +0.84(+3.32%) |
Sep 26, 2017 | 26.21 | 25.23 | 25.27 | 70,523 | -0.48(-1.86%) | |
Sep 25, 2017 | 26.18 | 26.52 | 25.59 | 25.75 | 27,680 | -0.37(-1.42%) |
Sep 22, 2017 | 25.86 | 26.13 | 25.59 | 26.12 | 20,088 | +0.26(+1.01%) |
Sep 21, 2017 | 25.33 | 26.27 | 25.17 | 25.86 | 30,530 | +0.60(+2.38%) |
Sep 20, 2017 | 24.90 | 25.30 | 24.87 | 25.26 | 36,597 | +0.42(+1.69%) |
Sep 19, 2017 | 25.07 | 25.11 | 24.68 | 24.84 | 73,407 | -0.23(-0.92%) |
Sep 18, 2017 | 24.97 | 25.21 | 24.91 | 25.07 | 53,593 | +0.14(+0.56%) |
Sep 15, 2017 | 24.89 | 24.96 | 23.44 | 24.93 | 74,591 | +0.08(+0.32%) |
Sep 14, 2017 | 25.20 | 25.20 | 24.72 | 24.85 | 35,311 | -0.43(-1.70%) |
Sep 13, 2017 | 25.10 | 25.34 | 25.00 | 25.28 | 36,683 | +0.09(+0.36%) |
Sep 12, 2017 | 25.40 | 25.43 | 24.80 | 25.19 | 48,769 | -0.16(-0.63%) |
Sep 11, 2017 | 25.25 | 25.35 | 25.13 | 25.35 | 17,699 | +0.23(+0.92%) |
Sep 08, 2017 | 25.03 | 25.16 | 24.90 | 25.12 | 45,377 | +0.01(+0.04%) |
Sep 07, 2017 | 25.30 | 25.31 | 24.83 | 25.11 | 21,594 | -0.13(-0.52%) |
Sep 06, 2017 | 24.71 | 25.30 | 24.60 | 25.24 | 46,651 | +0.62(+2.52%) |
Sep 05, 2017 | 24.67 | 25.04 | 24.38 | 24.62 | 68,838 | -0.03(-0.12%) |
Sep 01, 2017 | 24.39 | 24.78 | 24.39 | 24.65 | 40,517 | +0.24(+0.98%) |
Aug 31, 2017 | 23.87 | 24.45 | 23.87 | 24.41 | 62,222 | +0.61(+2.56%) |
Aug 30, 2017 | 23.69 | 24.04 | 23.64 | 23.80 | 29,975 | +0.13(+0.55%) |
Aug 29, 2017 | 23.78 | 23.90 | 23.49 | 23.67 | 38,802 | -0.29(-1.21%) |
Aug 28, 2017 | 23.77 | 23.99 | 23.63 | 23.96 | 30,317 | +0.29(+1.23%) |
Aug 25, 2017 | 23.90 | 23.90 | 23.59 | 23.67 | 17,315 | -0.17(-0.71%) |
Aug 24, 2017 | 23.55 | 23.89 | 23.35 | 23.84 | 26,839 | +0.41(+1.75%) |
Aug 23, 2017 | 23.89 | 23.93 | 23.35 | 23.43 | 36,040 | -0.57(-2.38%) |
Aug 22, 2017 | 23.89 | 24.25 | 23.88 | 24.00 | 21,976 | +0.11(+0.46%) |
Aug 21, 2017 | 24.22 | 24.27 | 23.88 | 23.89 | 24,879 | -0.29(-1.20%) |
Aug 18, 2017 | 24.04 | 24.40 | 24.04 | 24.18 | 50,302 | -0.09(-0.37%) |
Aug 17, 2017 | 24.66 | 24.74 | 24.24 | 24.27 | 35,915 | -0.40(-1.62%) |
Aug 16, 2017 | 24.94 | 25.01 | 24.61 | 24.67 | 34,103 | -0.17(-0.68%) |
Aug 15, 2017 | 24.79 | 25.03 | 24.48 | 24.84 | 26,008 | -0.11(-0.44%) |
Aug 14, 2017 | 24.35 | 24.97 | 24.35 | 24.95 | 36,994 | +0.62(+2.55%) |
Aug 11, 2017 | 24.70 | 24.70 | 24.25 | 24.33 | 36,129 | -0.28(-1.14%) |
Aug 10, 2017 | 24.29 | 24.74 | 24.15 | 24.61 | 72,542 | +0.07(+0.29%) |
Aug 09, 2017 | 24.45 | 25.00 | 24.25 | 24.54 | 106,745 | -0.17(-0.69%) |
Aug 08, 2017 | 24.69 | 25.26 | 24.60 | 24.71 | 49,892 | -0.09(-0.36%) |
Aug 07, 2017 | 25.47 | 25.55 | 24.70 | 24.80 | 37,651 | -0.39(-1.55%) |
Aug 04, 2017 | 25.06 | 25.28 | 24.81 | 25.19 | 33,962 | +0.21(+0.84%) |
Aug 03, 2017 | 24.78 | 25.50 | 24.78 | 24.98 | 97,169 | +0.01(+0.04%) |
Aug 02, 2017 | 25.54 | 25.54 | 24.86 | 24.97 | 91,759 | -0.54(-2.12%) |
Aug 01, 2017 | 25.45 | 25.66 | 24.76 | 25.51 | 85,898 | +0.27(+1.07%) |
Jul 31, 2017 | 25.97 | 26.00 | 25.19 | 25.24 | 139,361 | -0.59(-2.28%) |
Jul 28, 2017 | 25.19 | 25.90 | 25.19 | 25.83 | 36,038 | +0.59(+2.34%) |
Jul 27, 2017 | 25.50 | 25.92 | 25.20 | 25.24 | 166,247 | -0.09(-0.36%) |
Jul 26, 2017 | 24.99 | 25.43 | 24.85 | 25.33 | 32,302 | +0.30(+1.20%) |
Jul 25, 2017 | 25.28 | 25.44 | 25.00 | 25.03 | 43,643 | -0.15(-0.60%) |
Jul 24, 2017 | 25.44 | 25.49 | 24.81 | 25.18 | 76,701 | -0.34(-1.33%) |
Jul 21, 2017 | 25.70 | 25.74 | 24.81 | 25.52 | 81,999 | +0.15(+0.59%) |
Jul 20, 2017 | 25.73 | 24.13 | 25.37 | 116,473 | +0.97(+3.98%) | |
Jul 19, 2017 | 24.12 | 24.55 | 23.78 | 24.40 | 471,822 | +0.35(+1.46%) |
Jul 18, 2017 | 23.62 | 24.16 | 23.44 | 24.05 | 44,141 | +0.43(+1.82%) |
Jul 17, 2017 | 24.00 | 24.15 | 23.51 | 23.62 | 72,102 | -0.35(-1.46%) |
Jul 14, 2017 | 23.60 | 24.06 | 23.50 | 23.97 | 44,630 | +0.34(+1.44%) |
Jul 13, 2017 | 23.25 | 23.64 | 23.05 | 23.63 | 32,868 | +0.42(+1.81%) |
Jul 12, 2017 | 23.90 | 24.09 | 22.88 | 23.21 | 248,822 | -0.59(-2.48%) |
Jul 11, 2017 | 24.06 | 24.08 | 23.67 | 23.80 | 80,272 | -0.11(-0.46%) |
Jul 10, 2017 | 24.05 | 24.05 | 23.76 | 23.91 | 69,364 | -0.27(-1.12%) |
Jul 07, 2017 | 23.65 | 24.20 | 23.35 | 24.18 | 68,896 | +0.80(+3.42%) |
Jul 06, 2017 | 23.50 | 24.12 | 23.25 | 23.38 | 257,126 | -0.27(-1.14%) |
Jul 05, 2017 | 23.90 | 23.96 | 23.34 | 23.65 | 41,288 | -0.24(-1.00%) |
Jul 03, 2017 | 24.11 | 24.11 | 23.69 | 23.89 | 18,586 | +0.00(+0.00%) |
Jun 30, 2017 | 23.85 | 24.04 | 23.74 | 23.89 | 24,116 | +0.06(+0.25%) |
Jun 29, 2017 | 24.09 | 24.15 | 23.74 | 23.83 | 49,939 | -0.33(-1.37%) |
Jun 28, 2017 | 23.90 | 24.29 | 23.90 | 24.16 | 62,202 | +0.37(+1.56%) |
Jun 27, 2017 | 23.99 | 24.05 | 23.75 | 23.79 | 52,186 | -0.14(-0.59%) |
Jun 26, 2017 | 23.14 | 24.07 | 23.14 | 23.93 | 83,389 | +0.79(+3.41%) |
Jun 23, 2017 | 23.17 | 23.24 | 22.78 | 23.14 | 383,403 | +0.04(+0.17%) |
Jun 22, 2017 | 23.00 | 23.19 | 22.84 | 23.10 | 64,675 | +0.11(+0.48%) |
Jun 21, 2017 | 23.21 | 23.30 | 22.81 | 22.99 | 55,870 | -0.29(-1.25%) |
Jun 20, 2017 | 23.75 | 23.95 | 23.26 | 23.28 | 35,250 | -0.70(-2.92%) |
Jun 19, 2017 | 24.06 | 24.10 | 23.78 | 23.98 | 71,924 | -0.01(-0.04%) |
Jun 16, 2017 | 24.21 | 24.31 | 23.73 | 23.99 | 83,661 | -0.37(-1.52%) |
Jun 15, 2017 | 24.05 | 24.38 | 24.05 | 24.36 | 27,272 | +0.19(+0.79%) |
Jun 14, 2017 | 24.11 | 24.27 | 23.78 | 24.17 | 39,475 | +0.11(+0.46%) |
Jun 13, 2017 | 24.25 | 24.35 | 23.88 | 24.06 | 32,823 | -0.10(-0.41%) |
Jun 12, 2017 | 24.26 | 24.58 | 24.11 | 24.16 | 40,394 | -0.18(-0.74%) |
Jun 09, 2017 | 24.58 | 24.62 | 24.09 | 24.34 | 32,205 | -0.08(-0.33%) |
Jun 08, 2017 | 24.36 | 24.46 | 24.15 | 24.42 | 35,049 | +0.04(+0.16%) |
Jun 07, 2017 | 24.41 | 24.54 | 24.23 | 24.38 | 47,592 | +0.18(+0.74%) |
Jun 06, 2017 | 24.14 | 24.39 | 23.96 | 24.20 | 57,167 | -0.19(-0.78%) |
Jun 05, 2017 | 24.62 | 24.66 | 24.31 | 24.39 | 24,194 | -0.28(-1.13%) |
Jun 02, 2017 | 24.48 | 24.85 | 24.48 | 24.67 | 30,766 | +0.17(+0.69%) |
Jun 01, 2017 | 23.76 | 24.60 | 23.75 | 24.50 | 34,941 | +0.78(+3.29%) |
May 31, 2017 | 24.05 | 24.12 | 23.64 | 23.72 | 38,394 | -0.33(-1.37%) |
May 30, 2017 | 24.33 | 24.58 | 23.90 | 24.05 | 35,590 | -0.38(-1.56%) |
May 26, 2017 | 24.13 | 24.61 | 24.12 | 24.43 | 21,969 | +0.35(+1.45%) |
May 25, 2017 | 24.04 | 24.36 | 23.83 | 24.08 | 49,969 | +0.09(+0.38%) |
May 24, 2017 | 24.16 | 24.37 | 23.83 | 23.99 | 111,397 | -0.18(-0.74%) |
May 23, 2017 | 24.46 | 24.46 | 24.05 | 24.17 | 16,674 | -0.16(-0.66%) |
May 22, 2017 | 24.23 | 24.35 | 23.74 | 24.33 | 34,326 | +0.41(+1.71%) |
May 19, 2017 | 23.83 | 24.32 | 23.70 | 23.92 | 33,828 | +0.05(+0.21%) |
May 18, 2017 | 23.76 | 23.97 | 23.68 | 23.87 | 55,173 | +0.01(+0.04%) |
May 17, 2017 | 24.13 | 24.27 | 23.79 | 23.86 | 51,618 | -0.55(-2.25%) |
May 16, 2017 | 24.57 | 24.94 | 24.10 | 24.41 | 30,761 | -0.02(-0.08%) |
May 15, 2017 | 24.42 | 24.62 | 24.29 | 24.43 | 27,464 | +0.12(+0.49%) |
May 12, 2017 | 24.51 | 24.66 | 24.15 | 24.31 | 26,927 | -0.25(-1.02%) |
May 11, 2017 | 24.25 | 24.60 | 23.73 | 24.56 | 74,838 | +0.24(+0.99%) |
May 10, 2017 | 24.40 | 24.55 | 24.23 | 24.32 | 23,716 | -0.06(-0.25%) |
May 09, 2017 | 24.46 | 24.70 | 24.16 | 24.38 | 26,227 | +0.01(+0.04%) |
May 08, 2017 | 24.88 | 24.95 | 24.29 | 24.37 | 61,994 | -0.44(-1.77%) |
May 05, 2017 | 23.93 | 25.09 | 23.93 | 24.81 | 170,239 | +0.98(+4.11%) |
May 04, 2017 | 23.91 | 24.10 | 23.61 | 23.83 | 32,510 | +0.01(+0.04%) |
May 03, 2017 | 24.86 | 24.86 | 23.75 | 23.82 | 72,812 | -1.15(-4.61%) |
May 02, 2017 | 24.88 | 25.06 | 24.45 | 24.97 | 46,546 | +0.14(+0.56%) |
May 01, 2017 | 25.01 | 25.02 | 24.67 | 24.83 | 16,372 | +0.00(+0.00%) |
Apr 28, 2017 | 24.92 | 25.10 | 24.57 | 24.83 | 35,906 | -0.12(-0.48%) |
Apr 27, 2017 | 25.33 | 25.33 | 24.71 | 24.95 | 41,894 | -0.28(-1.11%) |
Apr 26, 2017 | 24.98 | 25.64 | 24.98 | 25.23 | 31,106 | +0.30(+1.20%) |
Apr 25, 2017 | 24.71 | 25.06 | 24.68 | 24.93 | 86,703 | +0.24(+0.97%) |
Apr 24, 2017 | 24.76 | 25.01 | 24.60 | 24.69 | 26,428 | +0.17(+0.69%) |
Apr 21, 2017 | 24.81 | 24.98 | 24.51 | 24.52 | 55,261 | -0.33(-1.33%) |
Apr 20, 2017 | 24.24 | 25.15 | 24.24 | 24.85 | 66,913 | +0.59(+2.43%) |
Apr 19, 2017 | 24.30 | 24.55 | 24.00 | 24.26 | 31,119 | +0.08(+0.33%) |
Apr 18, 2017 | 23.97 | 24.23 | 23.91 | 24.18 | 23,058 | +0.16(+0.67%) |
Apr 17, 2017 | 24.22 | 24.37 | 23.73 | 24.02 | 61,598 | -0.16(-0.66%) |
Apr 13, 2017 | 23.49 | 24.25 | 23.39 | 24.18 | 58,259 | +0.67(+2.85%) |
Apr 12, 2017 | 22.97 | 23.55 | 22.97 | 23.51 | 41,879 | +0.07(+0.30%) |
Apr 11, 2017 | 23.07 | 23.45 | 22.92 | 23.44 | 37,570 | +0.32(+1.38%) |
Apr 10, 2017 | 23.31 | 23.45 | 22.87 | 23.12 | 21,668 | -0.19(-0.82%) |
Apr 07, 2017 | 23.31 | 23.56 | 23.22 | 23.31 | 45,910 | -0.10(-0.43%) |
Apr 06, 2017 | 23.50 | 23.76 | 23.12 | 23.41 | 56,720 | -0.10(-0.43%) |
Apr 05, 2017 | 23.91 | 24.20 | 23.48 | 23.51 | 67,980 | -0.36(-1.51%) |
Apr 04, 2017 | 23.53 | 23.91 | 23.52 | 23.87 | 54,535 | +0.32(+1.36%) |
Apr 03, 2017 | 23.98 | 24.05 | 23.51 | 23.55 | 80,882 | -0.39(-1.63%) |
Mar 31, 2017 | 23.73 | 24.09 | 23.63 | 23.94 | 96,530 | +0.23(+0.97%) |
Mar 30, 2017 | 23.92 | 24.20 | 23.32 | 23.71 | 33,483 | -0.10(-0.42%) |
Mar 29, 2017 | 22.99 | 23.95 | 22.87 | 23.81 | 323,212 | +0.72(+3.12%) |
Mar 28, 2017 | 22.55 | 23.13 | 22.30 | 23.09 | 62,287 | +0.60(+2.67%) |
Mar 27, 2017 | 22.34 | 22.57 | 22.28 | 22.49 | 37,226 | +0.03(+0.13%) |
Mar 24, 2017 | 22.58 | 22.74 | 22.36 | 22.46 | 17,732 | +0.00(+0.00%) |
Mar 23, 2017 | 22.48 | 22.82 | 22.39 | 22.46 | 30,316 | -0.09(-0.40%) |
Mar 22, 2017 | 22.47 | 22.78 | 22.15 | 22.55 | 43,964 | +0.14(+0.62%) |
Mar 21, 2017 | 23.23 | 23.26 | 22.39 | 22.41 | 47,137 | -0.72(-3.11%) |
Mar 20, 2017 | 23.03 | 23.36 | 22.79 | 23.13 | 119,846 | +0.25(+1.09%) |
Mar 17, 2017 | 22.57 | 23.00 | 22.57 | 22.88 | 154,745 | +0.16(+0.70%) |
Mar 16, 2017 | 22.67 | 22.91 | 22.38 | 22.72 | 75,618 | +0.09(+0.40%) |
Mar 15, 2017 | 22.78 | 22.81 | 22.49 | 22.63 | 42,244 | -0.14(-0.61%) |
Mar 14, 2017 | 23.00 | 23.22 | 22.30 | 22.77 | 181,451 | -0.37(-1.60%) |
Mar 13, 2017 | 21.94 | 23.27 | 21.94 | 23.14 | 392,504 | +1.29(+5.90%) |
Mar 10, 2017 | 21.54 | 21.91 | 21.37 | 21.85 | 35,865 | +0.33(+1.53%) |
Mar 09, 2017 | 21.62 | 21.74 | 21.45 | 21.52 | 49,752 | -0.01(-0.05%) |
Mar 08, 2017 | 21.91 | 21.91 | 21.42 | 21.53 | 60,742 | -0.42(-1.91%) |
Mar 07, 2017 | 21.64 | 22.05 | 21.48 | 21.95 | 34,644 | +0.27(+1.25%) |
Mar 06, 2017 | 21.76 | 21.89 | 21.58 | 21.68 | 28,921 | -0.16(-0.73%) |
Mar 03, 2017 | 22.51 | 22.69 | 21.77 | 21.84 | 42,761 | -0.71(-3.15%) |
Mar 02, 2017 | 22.85 | 22.85 | 22.50 | 22.55 | 37,174 | -0.12(-0.53%) |
Mar 01, 2017 | 22.38 | 22.81 | 22.24 | 22.67 | 53,512 | +0.64(+2.91%) |
Feb 28, 2017 | 21.50 | 22.28 | 21.50 | 22.03 | 90,181 | +0.68(+3.19%) |
Feb 27, 2017 | 21.44 | 21.70 | 21.34 | 21.35 | 60,361 | +0.04(+0.19%) |
Feb 24, 2017 | 21.49 | 21.54 | 21.27 | 21.31 | 33,359 | -0.35(-1.62%) |
Feb 23, 2017 | 22.29 | 22.32 | 21.37 | 21.66 | 41,832 | -0.65(-2.91%) |
Feb 22, 2017 | 21.37 | 22.39 | 21.15 | 22.31 | 313,195 | +1.04(+4.89%) |
Feb 21, 2017 | 21.12 | 21.30 | 21.09 | 21.27 | 51,176 | +0.24(+1.14%) |
Feb 17, 2017 | 21.03 | 21.03 | 21.03 | 0 | +0.11(+0.53%) | |
Feb 16, 2017 | 20.99 | 21.15 | 20.79 | 20.92 | 40,451 | -0.25(-1.18%) |
Feb 15, 2017 | 21.05 | 21.25 | 20.96 | 21.17 | 17,803 | +0.02(+0.09%) |
Feb 14, 2017 | 21.27 | 21.41 | 20.76 | 21.15 | 78,381 | -0.24(-1.12%) |
Feb 13, 2017 | 21.91 | 21.91 | 21.25 | 21.39 | 54,633 | -0.35(-1.61%) |
Feb 10, 2017 | 19.96 | 21.77 | 19.96 | 21.74 | 125,760 | +1.78(+8.92%) |
Feb 09, 2017 | 19.37 | 19.99 | 19.36 | 19.96 | 41,510 | +0.59(+3.05%) |
Feb 08, 2017 | 19.46 | 19.66 | 19.30 | 19.37 | 56,982 | -0.16(-0.82%) |
Feb 07, 2017 | 19.52 | 19.65 | 19.31 | 19.53 | 64,838 | -0.04(-0.20%) |
Feb 06, 2017 | 19.70 | 19.72 | 19.49 | 19.57 | 44,909 | -0.19(-0.96%) |
Feb 03, 2017 | 19.98 | 20.00 | 19.61 | 19.76 | 25,267 | -0.04(-0.20%) |
Feb 02, 2017 | 19.95 | 20.00 | 19.72 | 19.80 | 45,203 | -0.08(-0.40%) |
Feb 01, 2017 | 20.03 | 20.14 | 19.76 | 19.88 | 126,044 | -0.07(-0.35%) |
Jan 31, 2017 | 20.35 | 20.41 | 19.83 | 19.95 | 49,550 | -0.38(-1.87%) |
Jan 30, 2017 | 20.80 | 21.08 | 20.26 | 20.33 | 38,851 | -0.46(-2.21%) |
Jan 27, 2017 | 20.81 | 20.91 | 20.68 | 20.79 | 15,323 | -0.07(-0.34%) |
Jan 26, 2017 | 21.21 | 21.30 | 20.82 | 20.86 | 24,108 | -0.28(-1.32%) |
Jan 25, 2017 | 21.24 | 21.35 | 21.10 | 21.14 | 41,603 | -0.09(-0.42%) |
Jan 24, 2017 | 21.80 | 21.80 | 20.93 | 21.23 | 46,192 | -0.51(-2.35%) |
Jan 23, 2017 | 21.28 | 21.76 | 21.24 | 21.74 | 27,567 | +0.56(+2.64%) |
Jan 20, 2017 | 20.61 | 21.61 | 20.59 | 21.18 | 71,067 | +0.57(+2.77%) |
Jan 19, 2017 | 20.24 | 20.68 | 20.19 | 20.61 | 79,857 | +0.30(+1.48%) |
Jan 18, 2017 | 19.47 | 20.35 | 19.46 | 20.31 | 105,091 | +0.85(+4.37%) |
Jan 17, 2017 | 19.70 | 19.74 | 19.44 | 19.46 | 37,081 | -0.34(-1.72%) |
Jan 13, 2017 | 19.80 | 19.80 | 19.80 | 0 | +0.04(+0.20%) | |
Jan 12, 2017 | 20.06 | 20.24 | 19.60 | 19.76 | 30,394 | -0.44(-2.18%) |
Jan 11, 2017 | 20.54 | 20.54 | 20.18 | 20.20 | 59,060 | -0.21(-1.03%) |
Jan 10, 2017 | 20.56 | 20.56 | 20.24 | 20.41 | 71,916 | -0.02(-0.10%) |
Jan 09, 2017 | 20.66 | 20.66 | 20.27 | 20.43 | 27,733 | -0.17(-0.83%) |
Jan 06, 2017 | 20.83 | 20.83 | 20.47 | 20.60 | 21,019 | -0.13(-0.63%) |
Jan 05, 2017 | 20.82 | 20.91 | 20.69 | 20.73 | 18,578 | -0.09(-0.43%) |
Jan 04, 2017 | 20.62 | 20.87 | 20.55 | 20.82 | 44,706 | +0.32(+1.56%) |
Jan 03, 2017 | 20.73 | 20.74 | 20.36 | 20.50 | 51,207 | +0.01(+0.05%) |
Dec 30, 2016 | 20.49 | 20.49 | 20.49 | 0 | -0.29(-1.40%) | |
Dec 29, 2016 | 21.01 | 21.03 | 20.64 | 20.78 | 35,218 | +0.11(+0.53%) |
Dec 28, 2016 | 20.66 | 20.92 | 20.50 | 20.67 | 25,508 | +0.03(+0.15%) |
Dec 27, 2016 | 21.00 | 21.13 | 20.53 | 20.64 | 40,577 | -0.39(-1.85%) |
Dec 23, 2016 | 21.03 | 21.03 | 21.03 | 0 | +0.44(+2.14%) | |
Dec 22, 2016 | 20.56 | 20.80 | 20.50 | 20.59 | 80,152 | -0.06(-0.29%) |
Dec 21, 2016 | 20.73 | 20.73 | 20.53 | 20.65 | 33,475 | -0.25(-1.20%) |
Dec 20, 2016 | 20.85 | 21.03 | 20.64 | 20.90 | 22,759 | +0.05(+0.24%) |
Dec 19, 2016 | 20.26 | 20.94 | 20.17 | 20.85 | 24,785 | +0.70(+3.47%) |
Dec 16, 2016 | 20.19 | 20.35 | 19.94 | 20.15 | 119,241 | +0.08(+0.40%) |
Dec 15, 2016 | 20.84 | 20.84 | 19.93 | 20.07 | 72,232 | -0.67(-3.23%) |
Dec 14, 2016 | 20.39 | 20.85 | 20.09 | 20.74 | 16,301 | +0.32(+1.57%) |
Dec 13, 2016 | 20.45 | 20.55 | 20.28 | 20.42 | 23,656 | +0.12(+0.59%) |
Dec 12, 2016 | 20.67 | 20.84 | 20.24 | 20.30 | 29,826 | -0.50(-2.40%) |
Dec 09, 2016 | 20.67 | 20.87 | 20.31 | 20.80 | 48,224 | +0.23(+1.12%) |
Dec 08, 2016 | 20.34 | 20.89 | 20.34 | 20.57 | 33,622 | +0.32(+1.58%) |
Dec 07, 2016 | 19.89 | 20.45 | 19.83 | 20.25 | 49,348 | +0.30(+1.50%) |
Dec 06, 2016 | 19.78 | 20.00 | 19.71 | 19.95 | 13,795 | -0.02(-0.10%) |
Dec 05, 2016 | 19.71 | 20.00 | 19.47 | 19.97 | 21,610 | +0.22(+1.11%) |
Dec 02, 2016 | 19.94 | 20.11 | 19.57 | 19.75 | 37,566 | -0.04(-0.20%) |
Dec 01, 2016 | 20.19 | 20.29 | 19.59 | 19.79 | 24,495 | -0.36(-1.79%) |
Nov 30, 2016 | 20.16 | 20.29 | 19.90 | 20.15 | 17,345 | -0.01(-0.05%) |
Nov 29, 2016 | 20.17 | 20.26 | 20.07 | 20.16 | 13,650 | +0.09(+0.45%) |
Nov 28, 2016 | 20.55 | 20.55 | 20.05 | 20.07 | 21,731 | -0.53(-2.57%) |
Nov 25, 2016 | 20.96 | 20.96 | 20.60 | 20.60 | 7,014 | -0.22(-1.06%) |
Nov 23, 2016 | 20.82 | 20.82 | 20.82 | 0 | +0.78(+3.89%) | |
Nov 22, 2016 | 19.60 | 20.11 | 19.43 | 20.04 | 42,821 | +0.38(+1.93%) |
Nov 21, 2016 | 18.85 | 19.67 | 18.85 | 19.66 | 48,064 | +0.67(+3.53%) |
Nov 18, 2016 | 19.21 | 19.62 | 18.93 | 18.99 | 52,555 | -0.15(-0.78%) |
Nov 17, 2016 | 19.50 | 19.58 | 19.14 | 19.14 | 23,932 | -0.13(-0.67%) |
Nov 16, 2016 | 18.96 | 19.58 | 18.91 | 19.27 | 80,581 | +0.32(+1.69%) |
Nov 15, 2016 | 19.10 | 19.62 | 18.70 | 18.95 | 57,648 | -0.18(-0.94%) |
Nov 14, 2016 | 20.31 | 20.31 | 18.78 | 19.13 | 130,957 | -0.98(-4.87%) |
Nov 11, 2016 | 18.85 | 21.02 | 18.85 | 20.11 | 101,230 | +1.19(+6.29%) |
Nov 10, 2016 | 17.12 | 19.02 | 17.08 | 18.92 | 104,246 | +1.89(+11.10%) |
Nov 09, 2016 | 17.21 | 17.21 | 16.78 | 17.03 | 63,089 | -0.16(-0.93%) |
Nov 08, 2016 | 16.92 | 17.24 | 16.77 | 17.19 | 41,447 | +0.28(+1.66%) |
Nov 07, 2016 | 16.78 | 17.00 | 16.78 | 16.91 | 24,489 | +0.34(+2.05%) |
Nov 04, 2016 | 16.92 | 16.93 | 16.52 | 16.57 | 35,857 | -0.13(-0.78%) |
Nov 03, 2016 | 16.70 | 16.83 | 16.60 | 16.70 | 16,242 | +0.13(+0.78%) |
Nov 02, 2016 | 16.73 | 17.08 | 16.55 | 16.57 | 35,585 | -0.12(-0.72%) |