Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.83 | 18.22 | 17.83 | 18.16 | 1,356 | +0.70(+4.01%) |
Oct 30, 2017 | 17.45 | 17.46 | 17.45 | 17.46 | 3,206 | +0.34(+1.99%) |
Oct 27, 2017 | 17.12 | 17.12 | 17.12 | 17.12 | 2,518 | +0.19(+1.12%) |
Oct 26, 2017 | 17.25 | 17.25 | 16.93 | 16.93 | 4,271 | -0.62(-3.53%) |
Oct 25, 2017 | 17.74 | 17.74 | 17.43 | 17.55 | 7,488 | -0.18(-1.00%) |
Oct 24, 2017 | 17.93 | 17.93 | 17.73 | 17.73 | 431 | -0.35(-1.94%) |
Oct 23, 2017 | 18.08 | 18.08 | 18.08 | 18.08 | 2,018 | +0.03(+0.18%) |
Oct 20, 2017 | 18.03 | 18.05 | 18.03 | 18.04 | 3,402 | -0.23(-1.23%) |
Oct 19, 2017 | 18.27 | 18.27 | 18.27 | 18.27 | 136 | +0.03(+0.18%) |
Oct 18, 2017 | 18.38 | 18.38 | 18.23 | 18.24 | 2,285 | -0.01(-0.06%) |
Oct 17, 2017 | 18.25 | 18.25 | 18.25 | 18.25 | 1,019 | -0.32(-1.73%) |
Oct 16, 2017 | 18.69 | 18.69 | 18.57 | 18.57 | 334 | -0.36(-1.91%) |
Oct 12, 2017 | 18.93 | 18.93 | 18.93 | 18,391 | +0.66(+3.61%) | |
Oct 11, 2017 | 18.17 | 18.34 | 18.00 | 18.27 | 10,703 | +0.22(+1.23%) |
Oct 10, 2017 | 18.51 | 18.61 | 18.05 | 18.05 | 15,628 | -0.99(-5.19%) |
Oct 06, 2017 | 19.04 | 19.04 | 19.04 | 0 | -0.42(-2.14%) | |
Oct 05, 2017 | 19.53 | 19.63 | 19.45 | 19.45 | 8,076 | -0.25(-1.25%) |
Oct 04, 2017 | 19.75 | 19.75 | 19.70 | 19.70 | 1,432 | -0.51(-2.53%) |
Oct 03, 2017 | 20.16 | 20.21 | 20.16 | 20.21 | 7,771 | -0.07(-0.35%) |
Oct 02, 2017 | 20.21 | 20.32 | 20.21 | 20.28 | 17,025 | -0.47(-2.28%) |
Sep 28, 2017 | 20.75 | 20.75 | 20.75 | 4,155 | -0.55(-2.57%) | |
Sep 27, 2017 | 21.45 | 21.45 | 21.27 | 21.30 | 2,575 | -0.27(-1.25%) |
Sep 26, 2017 | 21.50 | 21.57 | 21.37 | 21.57 | 989 | -0.08(-0.39%) |
Sep 25, 2017 | 21.65 | 21.65 | 21.65 | 21.65 | 250 | +0.41(+1.94%) |
Sep 22, 2017 | 21.24 | 21.24 | 21.24 | 21.24 | 271 | +0.33(+1.59%) |
Sep 20, 2017 | 20.91 | 20.91 | 20.91 | 89 | +0.11(+0.53%) | |
Sep 19, 2017 | 20.80 | 20.80 | 20.80 | 20.80 | 400 | -0.10(-0.49%) |
Sep 15, 2017 | 20.90 | 20.90 | 20.90 | 140 | +0.36(+1.76%) | |
Sep 14, 2017 | 20.61 | 20.70 | 20.54 | 20.54 | 10,120 | +0.18(+0.86%) |
Sep 13, 2017 | 20.00 | 20.36 | 20.00 | 20.36 | 950 | +0.44(+2.22%) |
Sep 12, 2017 | 19.86 | 19.94 | 19.85 | 19.92 | 993 | +0.03(+0.18%) |
Sep 11, 2017 | 19.94 | 20.00 | 19.89 | 19.89 | 1,103 | +0.33(+1.69%) |
Sep 08, 2017 | 19.84 | 19.84 | 19.55 | 19.56 | 1,047 | -0.59(-2.95%) |
Sep 07, 2017 | 20.15 | 20.15 | 20.15 | 20.15 | 8,241 | -0.21(-1.03%) |
Sep 06, 2017 | 19.92 | 20.47 | 19.92 | 20.36 | 8,822 | +0.54(+2.71%) |
Sep 01, 2017 | 19.82 | 19.82 | 19.82 | 2,000 | +0.25(+1.29%) | |
Aug 31, 2017 | 19.23 | 19.57 | 19.23 | 19.57 | 53,301 | +0.77(+4.09%) |
Aug 30, 2017 | 18.86 | 18.86 | 18.80 | 18.80 | 1,575 | -0.24(-1.24%) |
Aug 29, 2017 | 18.84 | 19.09 | 18.65 | 19.04 | 75,614 | +0.03(+0.15%) |
Aug 28, 2017 | 19.28 | 19.28 | 18.95 | 19.01 | 30,655 | -0.26(-1.36%) |
Aug 25, 2017 | 19.16 | 19.29 | 19.10 | 19.27 | 84,575 | +0.17(+0.89%) |
Aug 24, 2017 | 19.19 | 19.19 | 19.10 | 19.10 | 44,631 | -0.20(-1.05%) |
Aug 23, 2017 | 19.00 | 19.30 | 19.00 | 19.30 | 53,741 | +0.05(+0.24%) |
Aug 22, 2017 | 19.23 | 19.26 | 19.23 | 19.26 | 4,340 | +0.01(+0.05%) |
Aug 21, 2017 | 19.25 | 19.25 | 18.98 | 19.25 | 13,358 | -0.05(-0.28%) |
Aug 18, 2017 | 19.15 | 19.30 | 19.11 | 19.30 | 1,846 | +0.04(+0.23%) |
Aug 17, 2017 | 19.49 | 19.49 | 19.26 | 19.26 | 3,381 | -0.13(-0.67%) |
Aug 16, 2017 | 19.40 | 19.40 | 19.37 | 19.39 | 3,392 | +0.04(+0.20%) |
Aug 15, 2017 | 19.20 | 19.39 | 19.20 | 19.35 | 3,457 | -0.07(-0.37%) |
Aug 14, 2017 | 19.70 | 19.70 | 19.42 | 19.42 | 725 | -0.25(-1.25%) |
Aug 11, 2017 | 19.65 | 19.67 | 19.65 | 19.67 | 370 | -0.09(-0.48%) |
Aug 10, 2017 | 20.00 | 20.00 | 19.75 | 19.76 | 3,303 | -0.26(-1.31%) |
Aug 09, 2017 | 20.36 | 20.36 | 20.02 | 20.02 | 9,357 | -0.27(-1.31%) |
Aug 08, 2017 | 20.36 | 20.57 | 20.29 | 20.29 | 6,989 | +0.55(+2.77%) |
Aug 07, 2017 | 20.00 | 20.00 | 19.74 | 19.74 | 696 | -0.94(-4.56%) |
Aug 04, 2017 | 20.69 | 20.69 | 20.68 | 20.68 | 3,439 | +0.30(+1.45%) |
Aug 03, 2017 | 20.88 | 20.88 | 20.39 | 20.39 | 19,333 | -1.23(-5.70%) |
Aug 02, 2017 | 21.62 | 21.62 | 21.62 | 21.62 | 220 | -0.35(-1.61%) |
Aug 01, 2017 | 21.87 | 21.97 | 21.87 | 21.97 | 1,725 | -0.08(-0.35%) |
Jul 31, 2017 | 22.05 | 22.05 | 22.05 | 22.05 | 247 | -0.62(-2.74%) |
Jul 28, 2017 | 22.65 | 22.67 | 22.64 | 22.67 | 3,835 | +0.28(+1.23%) |
Jul 27, 2017 | 22.46 | 22.46 | 22.33 | 22.39 | 3,571 | -0.11(-0.48%) |
Jul 26, 2017 | 22.75 | 22.89 | 22.50 | 22.50 | 7,284 | +0.38(+1.71%) |
Jul 25, 2017 | 21.28 | 22.12 | 21.27 | 22.12 | 1,842 | +0.59(+2.76%) |
Jul 24, 2017 | 21.47 | 21.53 | 21.45 | 21.53 | 1,520 | +0.11(+0.51%) |
Jul 21, 2017 | 21.27 | 21.42 | 21.27 | 21.42 | 433 | -0.36(-1.66%) |
Jul 20, 2017 | 21.66 | 21.78 | 21.64 | 21.78 | 2,182 | +1.03(+4.97%) |
Jul 18, 2017 | 20.75 | 20.75 | 20.75 | 53 | -0.02(-0.07%) | |
Jul 17, 2017 | 20.77 | 20.77 | 20.77 | 20.77 | 900 | -0.21(-1.02%) |
Jul 14, 2017 | 20.82 | 20.98 | 20.72 | 20.98 | 3,916 | +0.26(+1.25%) |
Jul 13, 2017 | 20.56 | 20.72 | 20.48 | 20.72 | 4,056 | +0.01(+0.03%) |
Jul 12, 2017 | 20.44 | 20.71 | 20.44 | 20.71 | 2,566 | +0.46(+2.28%) |
Jul 11, 2017 | 20.16 | 20.32 | 20.16 | 20.25 | 6,198 | +0.00(+0.01%) |
Jul 10, 2017 | 20.29 | 20.29 | 20.25 | 20.25 | 770 | +0.10(+0.50%) |
Jul 07, 2017 | 20.10 | 20.15 | 20.10 | 20.15 | 12,250 | -0.47(-2.26%) |
Jul 06, 2017 | 20.61 | 20.61 | 20.61 | 20.61 | 735 | -1.34(-6.09%) |
Jul 03, 2017 | 21.95 | 21.95 | 21.95 | 151 | +0.44(+2.02%) | |
Jun 30, 2017 | 21.28 | 21.70 | 21.28 | 21.51 | 10,080 | +0.20(+0.95%) |
Jun 29, 2017 | 21.38 | 21.38 | 21.31 | 21.31 | 709 | +0.34(+1.63%) |
Jun 28, 2017 | 20.84 | 21.10 | 20.46 | 20.97 | 28,858 | +0.41(+2.01%) |
Jun 27, 2017 | 20.30 | 20.65 | 20.30 | 20.56 | 4,234 | +0.43(+2.11%) |
Jun 26, 2017 | 19.97 | 20.13 | 19.80 | 20.13 | 7,769 | +0.20(+1.02%) |
Jun 23, 2017 | 19.57 | 19.93 | 19.57 | 19.93 | 4,635 | +0.41(+2.12%) |
Jun 22, 2017 | 19.48 | 19.51 | 19.47 | 19.51 | 1,359 | +0.53(+2.77%) |
Jun 21, 2017 | 19.36 | 19.36 | 18.95 | 18.99 | 3,634 | -0.35(-1.79%) |
Jun 20, 2017 | 19.11 | 19.38 | 19.11 | 19.33 | 1,540 | -0.51(-2.56%) |
Jun 19, 2017 | 19.92 | 19.92 | 19.84 | 19.84 | 1,179 | -0.15(-0.77%) |
Jun 16, 2017 | 19.72 | 20.00 | 19.69 | 20.00 | 9,110 | -0.00(-0.01%) |
Jun 15, 2017 | 20.09 | 20.09 | 19.99 | 20.00 | 794 | -0.19(-0.96%) |
Jun 14, 2017 | 20.34 | 20.34 | 20.15 | 20.19 | 2,273 | -0.75(-3.58%) |
Jun 13, 2017 | 20.89 | 20.94 | 20.89 | 20.94 | 1,563 | +0.18(+0.86%) |
Jun 12, 2017 | 20.96 | 20.96 | 20.65 | 20.76 | 35,314 | +0.39(+1.89%) |
Jun 09, 2017 | 20.09 | 20.46 | 20.08 | 20.38 | 7,134 | +0.22(+1.09%) |
Jun 08, 2017 | 20.17 | 20.17 | 20.16 | 20.16 | 1,618 | -0.48(-2.34%) |
Jun 07, 2017 | 20.59 | 20.64 | 20.59 | 20.64 | 2,417 | +0.23(+1.14%) |
Jun 06, 2017 | 20.34 | 20.40 | 20.34 | 20.40 | 1,037 | +0.18(+0.88%) |
Jun 05, 2017 | 20.23 | 20.23 | 20.23 | 20.23 | 599 | +0.21(+1.03%) |
Jun 02, 2017 | 19.89 | 20.02 | 19.89 | 20.02 | 1,879 | -0.20(-0.99%) |
Jun 01, 2017 | 19.99 | 20.22 | 19.99 | 20.22 | 4,651 | +0.48(+2.43%) |
May 31, 2017 | 19.79 | 19.84 | 19.74 | 19.74 | 9,410 | -0.35(-1.76%) |
May 30, 2017 | 20.16 | 20.16 | 20.07 | 20.09 | 2,652 | -0.36(-1.74%) |
May 26, 2017 | 20.45 | 20.45 | 20.45 | 20.45 | 1,412 | -0.30(-1.43%) |
May 25, 2017 | 21.04 | 21.13 | 20.75 | 20.75 | 6,108 | -0.39(-1.84%) |
May 24, 2017 | 21.03 | 21.14 | 21.02 | 21.14 | 4,200 | +0.38(+1.83%) |
May 23, 2017 | 20.68 | 20.79 | 20.64 | 20.76 | 19,801 | +0.51(+2.50%) |
May 22, 2017 | 21.45 | 21.45 | 20.25 | 20.25 | 603 | -0.50(-2.41%) |
May 19, 2017 | 20.32 | 20.75 | 20.30 | 20.75 | 1,638 | +0.83(+4.17%) |
May 18, 2017 | 19.83 | 19.92 | 19.83 | 19.92 | 526 | -0.14(-0.69%) |
May 17, 2017 | 20.15 | 20.16 | 20.06 | 20.06 | 842 | -0.36(-1.79%) |
May 16, 2017 | 20.65 | 20.72 | 20.42 | 20.42 | 24,525 | -0.13(-0.63%) |
May 15, 2017 | 20.84 | 20.84 | 20.55 | 20.55 | 2,289 | +0.05(+0.27%) |
May 12, 2017 | 20.51 | 20.52 | 20.40 | 20.50 | 2,425 | -0.15(-0.73%) |
May 11, 2017 | 20.75 | 20.75 | 20.65 | 20.65 | 3,254 | -0.14(-0.66%) |
May 10, 2017 | 20.10 | 20.79 | 20.10 | 20.79 | 4,616 | +0.70(+3.46%) |
May 09, 2017 | 20.36 | 20.36 | 20.09 | 20.09 | 705 | -0.09(-0.46%) |
May 08, 2017 | 20.18 | 20.19 | 20.18 | 20.19 | 1,060 | -0.05(-0.24%) |
May 05, 2017 | 20.10 | 20.27 | 20.09 | 20.23 | 5,902 | +1.43(+7.58%) |
May 04, 2017 | 19.03 | 19.03 | 18.81 | 18.81 | 14,894 | -0.67(-3.45%) |
May 03, 2017 | 19.47 | 19.48 | 19.47 | 19.48 | 661 | +0.05(+0.28%) |
May 02, 2017 | 19.64 | 19.64 | 19.32 | 19.42 | 7,174 | -0.47(-2.34%) |
May 01, 2017 | 19.71 | 19.97 | 19.71 | 19.89 | 1,693 | +0.12(+0.62%) |
Apr 28, 2017 | 19.84 | 19.84 | 19.77 | 19.77 | 708 | -0.15(-0.74%) |
Apr 27, 2017 | 19.65 | 19.91 | 19.58 | 19.91 | 6,135 | -0.33(-1.62%) |
Apr 26, 2017 | 20.38 | 20.47 | 20.24 | 20.24 | 12,828 | -0.08(-0.38%) |
Apr 25, 2017 | 20.26 | 20.32 | 20.21 | 20.32 | 20,620 | -0.09(-0.46%) |
Apr 24, 2017 | 20.85 | 20.85 | 20.41 | 20.41 | 16,189 | -0.40(-1.94%) |
Apr 21, 2017 | 20.60 | 20.82 | 20.42 | 20.82 | 14,857 | +0.23(+1.13%) |
Apr 20, 2017 | 20.79 | 20.79 | 20.56 | 20.59 | 4,764 | -0.31(-1.49%) |
Apr 19, 2017 | 21.21 | 21.21 | 20.78 | 20.90 | 2,612 | -0.61(-2.84%) |
Apr 18, 2017 | 21.38 | 21.51 | 21.38 | 21.51 | 675 | +0.05(+0.25%) |
Apr 13, 2017 | 21.45 | 21.45 | 21.45 | 35 | -0.49(-2.23%) | |
Apr 12, 2017 | 22.21 | 22.21 | 21.84 | 21.95 | 3,696 | -0.17(-0.76%) |
Apr 11, 2017 | 21.88 | 22.11 | 21.88 | 22.11 | 797 | +0.14(+0.65%) |
Apr 10, 2017 | 21.97 | 21.97 | 21.97 | 21.97 | 1,568 | +0.15(+0.68%) |
Apr 07, 2017 | 21.83 | 21.83 | 21.82 | 21.82 | 530 | -0.18(-0.82%) |
Apr 06, 2017 | 22.00 | 22.00 | 22.00 | 22.00 | 574 | +0.06(+0.25%) |
Apr 05, 2017 | 22.42 | 22.42 | 21.95 | 21.95 | 2,018 | -0.15(-0.69%) |
Apr 04, 2017 | 21.96 | 22.10 | 21.96 | 22.10 | 1,137 | +0.25(+1.14%) |
Apr 03, 2017 | 21.99 | 21.99 | 21.85 | 21.85 | 1,206 | -0.37(-1.65%) |
Mar 31, 2017 | 22.27 | 22.27 | 22.14 | 22.22 | 447 | -0.34(-1.49%) |
Mar 30, 2017 | 22.28 | 22.55 | 22.28 | 22.55 | 405 | +0.13(+0.60%) |
Mar 29, 2017 | 22.23 | 22.42 | 22.19 | 22.42 | 4,110 | +0.52(+2.39%) |
Mar 28, 2017 | 21.70 | 21.90 | 21.70 | 21.90 | 7,301 | +0.44(+2.05%) |
Mar 27, 2017 | 21.59 | 21.59 | 21.45 | 21.45 | 1,407 | +0.24(+1.13%) |
Mar 24, 2017 | 21.15 | 21.22 | 21.15 | 21.22 | 416 | -0.15(-0.72%) |
Mar 23, 2017 | 21.25 | 21.63 | 21.25 | 21.37 | 2,891 | +0.17(+0.81%) |
Mar 22, 2017 | 20.96 | 21.20 | 20.64 | 21.20 | 2,587 | +0.08(+0.37%) |
Mar 21, 2017 | 21.61 | 21.61 | 21.12 | 21.12 | 2,243 | -0.23(-1.08%) |
Mar 20, 2017 | 21.49 | 21.49 | 21.20 | 21.35 | 4,443 | -0.32(-1.48%) |
Mar 17, 2017 | 21.70 | 21.76 | 21.67 | 21.67 | 3,365 | -0.02(-0.09%) |
Mar 16, 2017 | 21.99 | 21.99 | 21.69 | 21.69 | 3,459 | +0.06(+0.28%) |
Mar 15, 2017 | 21.67 | 21.67 | 21.58 | 21.63 | 1,196 | +0.07(+0.35%) |
Mar 14, 2017 | 21.43 | 21.55 | 21.43 | 21.55 | 1,290 | -0.05(-0.24%) |
Mar 13, 2017 | 21.68 | 21.68 | 21.61 | 21.61 | 351 | -0.06(-0.27%) |
Mar 10, 2017 | 21.76 | 21.89 | 21.66 | 21.66 | 4,542 | -0.07(-0.34%) |
Mar 09, 2017 | 21.64 | 21.74 | 21.64 | 21.74 | 7,010 | +0.06(+0.29%) |
Mar 08, 2017 | 22.07 | 22.08 | 21.67 | 21.67 | 12,865 | -0.02(-0.08%) |
Mar 07, 2017 | 21.69 | 21.69 | 21.69 | 21.69 | 450 | -0.11(-0.49%) |
Mar 06, 2017 | 21.73 | 21.85 | 21.73 | 21.80 | 4,225 | -0.08(-0.38%) |
Mar 03, 2017 | 22.30 | 22.30 | 21.88 | 21.88 | 2,057 | -0.36(-1.61%) |
Mar 02, 2017 | 22.27 | 22.27 | 22.04 | 22.24 | 12,604 | -0.34(-1.51%) |
Mar 01, 2017 | 22.20 | 22.58 | 22.18 | 22.58 | 6,680 | +0.39(+1.75%) |
Feb 28, 2017 | 22.30 | 22.30 | 22.19 | 22.19 | 24,468 | -0.11(-0.47%) |
Feb 27, 2017 | 22.68 | 22.68 | 22.26 | 22.30 | 9,995 | -0.25(-1.11%) |
Feb 24, 2017 | 23.11 | 23.11 | 22.50 | 22.55 | 41,726 | -1.01(-4.30%) |
Feb 23, 2017 | 24.03 | 24.07 | 23.54 | 23.56 | 33,642 | -0.32(-1.35%) |
Feb 22, 2017 | 24.00 | 24.00 | 23.89 | 23.89 | 656 | -0.16(-0.68%) |
Feb 21, 2017 | 24.02 | 24.12 | 24.02 | 24.05 | 5,458 | -0.17(-0.69%) |
Feb 17, 2017 | 24.22 | 24.22 | 24.22 | 0 | +0.38(+1.57%) | |
Feb 16, 2017 | 23.88 | 23.88 | 23.84 | 23.84 | 6,607 | +0.00(+0.01%) |
Feb 15, 2017 | 23.02 | 23.84 | 22.98 | 23.84 | 6,381 | +1.28(+5.67%) |
Feb 14, 2017 | 22.83 | 22.83 | 22.56 | 22.56 | 3,969 | -0.54(-2.34%) |
Feb 13, 2017 | 23.00 | 23.10 | 22.84 | 23.10 | 3,279 | -0.22(-0.93%) |
Feb 10, 2017 | 23.81 | 23.81 | 23.32 | 23.32 | 5,229 | +0.39(+1.69%) |
Feb 09, 2017 | 22.93 | 23.05 | 22.93 | 22.93 | 700 | +0.36(+1.60%) |
Feb 08, 2017 | 22.00 | 22.70 | 22.00 | 22.57 | 6,202 | +0.31(+1.40%) |
Feb 07, 2017 | 22.38 | 22.39 | 22.26 | 22.26 | 2,159 | -0.49(-2.16%) |
Feb 06, 2017 | 23.07 | 23.09 | 22.52 | 22.75 | 23,451 | -0.70(-2.97%) |
Feb 03, 2017 | 23.51 | 23.51 | 23.45 | 23.45 | 607 | -0.04(-0.19%) |
Feb 02, 2017 | 23.28 | 23.50 | 23.28 | 23.49 | 2,086 | +0.10(+0.42%) |
Feb 01, 2017 | 23.39 | 23.39 | 23.39 | 23.39 | 200 | +0.21(+0.91%) |
Jan 31, 2017 | 23.19 | 23.20 | 22.95 | 23.18 | 8,034 | +0.14(+0.59%) |
Jan 30, 2017 | 22.89 | 23.04 | 22.89 | 23.04 | 23,706 | -0.71(-2.98%) |
Jan 27, 2017 | 23.71 | 23.76 | 23.64 | 23.75 | 4,082 | +0.09(+0.40%) |
Jan 26, 2017 | 23.92 | 23.93 | 23.66 | 23.66 | 2,868 | +0.04(+0.18%) |
Jan 25, 2017 | 23.67 | 23.68 | 23.57 | 23.61 | 6,663 | +0.07(+0.31%) |
Jan 24, 2017 | 23.55 | 23.60 | 23.39 | 23.54 | 8,203 | +0.49(+2.14%) |
Jan 23, 2017 | 23.44 | 23.44 | 22.62 | 23.05 | 29,083 | -0.57(-2.41%) |
Jan 20, 2017 | 23.87 | 23.94 | 23.60 | 23.62 | 2,817 | +0.05(+0.22%) |
Jan 19, 2017 | 23.58 | 23.58 | 23.56 | 23.56 | 1,229 | +0.27(+1.17%) |
Jan 18, 2017 | 23.72 | 23.72 | 23.29 | 23.29 | 3,212 | -1.07(-4.38%) |
Jan 17, 2017 | 24.26 | 24.36 | 24.26 | 24.36 | 1,254 | +0.21(+0.86%) |
Jan 13, 2017 | 24.15 | 24.15 | 24.15 | 0 | +0.54(+2.28%) | |
Jan 12, 2017 | 24.25 | 24.25 | 23.60 | 23.61 | 2,649 | -0.02(-0.09%) |
Jan 11, 2017 | 24.06 | 24.08 | 23.63 | 23.63 | 8,643 | -0.30(-1.24%) |
Jan 10, 2017 | 24.57 | 24.57 | 23.93 | 23.93 | 1,499 | -0.59(-2.42%) |
Jan 09, 2017 | 25.00 | 25.15 | 24.49 | 24.52 | 11,043 | -1.10(-4.29%) |
Jan 06, 2017 | 26.23 | 26.23 | 25.62 | 25.62 | 3,002 | -0.42(-1.61%) |
Jan 05, 2017 | 26.18 | 26.18 | 26.04 | 26.04 | 835 | -0.15(-0.58%) |
Jan 04, 2017 | 26.38 | 26.38 | 25.94 | 26.19 | 2,850 | +0.10(+0.38%) |
Jan 03, 2017 | 27.14 | 27.16 | 25.96 | 26.09 | 14,848 | -0.68(-2.54%) |
Dec 30, 2016 | 26.77 | 26.77 | 26.77 | 0 | +0.04(+0.14%) | |
Dec 29, 2016 | 26.65 | 26.74 | 26.65 | 26.74 | 1,269 | +0.08(+0.32%) |
Dec 28, 2016 | 26.81 | 26.81 | 26.63 | 26.65 | 29,865 | +0.60(+2.31%) |
Dec 27, 2016 | 26.05 | 26.35 | 26.05 | 26.05 | 4,369 | -0.34(-1.29%) |
Dec 23, 2016 | 26.39 | 26.39 | 26.39 | 0 | -0.43(-1.59%) | |
Dec 22, 2016 | 26.82 | 26.82 | 26.82 | 26.82 | 5,688 | +0.14(+0.51%) |
Dec 21, 2016 | 26.82 | 26.82 | 26.68 | 26.68 | 2,805 | +0.05(+0.18%) |
Dec 20, 2016 | 26.63 | 26.63 | 26.63 | 26.63 | 1,995 | +0.13(+0.48%) |
Dec 19, 2016 | 26.69 | 26.69 | 26.43 | 26.51 | 6,777 | -0.53(-1.97%) |
Dec 16, 2016 | 27.02 | 27.16 | 27.01 | 27.04 | 1,819 | +0.23(+0.86%) |
Dec 15, 2016 | 26.75 | 26.82 | 26.59 | 26.81 | 6,172 | -1.13(-4.04%) |
Dec 14, 2016 | 28.05 | 28.14 | 27.94 | 27.94 | 1,512 | -0.36(-1.26%) |
Dec 13, 2016 | 28.09 | 28.50 | 28.09 | 28.29 | 5,263 | +0.16(+0.58%) |
Dec 12, 2016 | 28.91 | 28.91 | 28.13 | 28.13 | 4,404 | +0.20(+0.72%) |
Dec 09, 2016 | 27.93 | 27.93 | 27.93 | 27.93 | 254 | +0.04(+0.16%) |
Dec 08, 2016 | 27.62 | 27.89 | 27.61 | 27.89 | 1,211 | -0.13(-0.48%) |
Dec 07, 2016 | 28.42 | 28.47 | 28.02 | 28.02 | 7,601 | +0.23(+0.84%) |
Dec 06, 2016 | 27.79 | 27.79 | 27.79 | 27.79 | 413 | -0.33(-1.18%) |
Dec 05, 2016 | 28.21 | 28.35 | 28.11 | 28.12 | 1,897 | +0.54(+1.96%) |
Dec 02, 2016 | 27.63 | 27.68 | 27.58 | 27.58 | 516 | -1.00(-3.51%) |
Dec 01, 2016 | 28.58 | 28.58 | 28.58 | 28.58 | 241 | +1.58(+5.87%) |
Nov 30, 2016 | 27.13 | 27.55 | 27.00 | 27.00 | 17,140 | +0.85(+3.25%) |
Nov 29, 2016 | 26.00 | 26.15 | 25.98 | 26.15 | 810 | -0.47(-1.75%) |
Nov 28, 2016 | 26.76 | 26.89 | 26.62 | 26.62 | 10,441 | -0.44(-1.62%) |
Nov 25, 2016 | 26.99 | 27.05 | 26.99 | 27.05 | 21,634 | -0.41(-1.50%) |
Nov 22, 2016 | 27.46 | 27.46 | 27.46 | 0 | -0.02(-0.07%) | |
Nov 21, 2016 | 27.49 | 27.49 | 27.49 | 27.49 | 13,026 | +1.35(+5.16%) |
Nov 18, 2016 | 26.14 | 26.14 | 26.14 | 26.14 | 543 | +0.07(+0.26%) |
Nov 17, 2016 | 26.49 | 26.49 | 26.07 | 26.07 | 492 | -0.18(-0.68%) |
Nov 16, 2016 | 26.25 | 26.25 | 26.25 | 26.25 | 237 | -0.45(-1.70%) |
Nov 15, 2016 | 26.51 | 26.97 | 26.49 | 26.70 | 4,747 | +1.25(+4.92%) |
Nov 14, 2016 | 24.99 | 25.61 | 24.99 | 25.45 | 1,090 | +0.42(+1.68%) |
Nov 11, 2016 | 25.08 | 25.38 | 25.03 | 25.03 | 2,096 | -0.63(-2.47%) |
Nov 10, 2016 | 25.66 | 25.66 | 25.66 | 25.66 | 1,220 | -0.01(-0.02%) |
Nov 09, 2016 | 25.26 | 25.67 | 25.26 | 25.67 | 599 | +0.17(+0.66%) |
Nov 08, 2016 | 25.50 | 25.50 | 25.50 | 25.50 | 316 | -0.07(-0.28%) |
Nov 07, 2016 | 25.57 | 25.57 | 25.57 | 25.57 | 313 | +0.25(+0.99%) |
Nov 04, 2016 | 25.06 | 25.32 | 24.93 | 25.32 | 7,706 | -0.04(-0.17%) |
Nov 03, 2016 | 25.91 | 25.91 | 25.36 | 25.36 | 1,373 | -0.48(-1.86%) |
Nov 02, 2016 | 26.34 | 26.34 | 25.81 | 25.85 | 3,482 | -0.40(-1.51%) |