Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.63 | 21.87 | 21.55 | 21.86 | 1,139,541 | +0.29(+1.35%) |
Oct 30, 2017 | 21.85 | 21.85 | 21.54 | 21.57 | 415,404 | -0.27(-1.25%) |
Oct 27, 2017 | 21.84 | 21.91 | 21.65 | 21.84 | 711,449 | -0.04(-0.17%) |
Oct 26, 2017 | 21.98 | 22.06 | 21.88 | 21.88 | 594,755 | -0.10(-0.46%) |
Oct 25, 2017 | 21.97 | 22.08 | 21.86 | 21.98 | 1,258,066 | -0.08(-0.37%) |
Oct 24, 2017 | 21.85 | 22.25 | 21.85 | 22.06 | 1,476,525 | +0.22(+1.00%) |
Oct 23, 2017 | 21.87 | 22.02 | 21.82 | 21.84 | 614,540 | -0.03(-0.12%) |
Oct 20, 2017 | 21.98 | 22.00 | 21.82 | 21.87 | 847,996 | +0.03(+0.13%) |
Oct 19, 2017 | 21.66 | 21.97 | 21.66 | 21.84 | 876,051 | +0.12(+0.54%) |
Oct 18, 2017 | 22.02 | 22.04 | 21.69 | 21.72 | 1,792,205 | -0.16(-0.75%) |
Oct 17, 2017 | 21.84 | 21.98 | 21.74 | 21.88 | 442,317 | +0.02(+0.08%) |
Oct 16, 2017 | 21.98 | 22.06 | 21.78 | 21.87 | 564,593 | -0.04(-0.17%) |
Oct 13, 2017 | 21.89 | 21.99 | 21.68 | 21.90 | 1,790,743 | +0.13(+0.59%) |
Oct 12, 2017 | 21.90 | 22.11 | 21.69 | 21.78 | 1,291,156 | -0.15(-0.71%) |
Oct 11, 2017 | 21.98 | 22.13 | 21.91 | 21.93 | 1,406,701 | -0.05(-0.25%) |
Oct 10, 2017 | 22.02 | 22.08 | 21.92 | 21.98 | 552,780 | +0.01(+0.04%) |
Oct 09, 2017 | 21.94 | 22.05 | 21.87 | 21.98 | 1,143,430 | +0.01(+0.04%) |
Oct 06, 2017 | 21.92 | 21.93 | 21.84 | 21.97 | 948,797 | +0.00(+0.00%) |
Oct 05, 2017 | 21.85 | 21.99 | 21.80 | 21.97 | 1,299,845 | +0.22(+1.00%) |
Oct 04, 2017 | 21.77 | 21.98 | 21.65 | 21.75 | 898,118 | +0.04(+0.17%) |
Oct 03, 2017 | 21.54 | 21.82 | 21.52 | 21.71 | 835,119 | +0.15(+0.68%) |
Oct 02, 2017 | 21.33 | 21.57 | 21.27 | 21.57 | 712,210 | +0.23(+1.07%) |
Sep 29, 2017 | 21.47 | 21.54 | 21.28 | 21.34 | 811,268 | -0.13(-0.59%) |
Sep 28, 2017 | 21.26 | 21.50 | 21.19 | 21.47 | 760,778 | +0.17(+0.81%) |
Sep 27, 2017 | 21.34 | 21.44 | 21.04 | 21.29 | 1,590,516 | +0.01(+0.04%) |
Sep 26, 2017 | 21.24 | 21.58 | 21.16 | 21.28 | 834,459 | +0.11(+0.52%) |
Sep 25, 2017 | 21.10 | 21.24 | 21.03 | 21.18 | 1,358,880 | +0.06(+0.30%) |
Sep 22, 2017 | 20.84 | 21.14 | 20.80 | 21.11 | 1,327,012 | +0.26(+1.27%) |
Sep 21, 2017 | 20.76 | 21.01 | 20.71 | 20.85 | 1,253,502 | +0.05(+0.22%) |
Sep 20, 2017 | 21.07 | 21.10 | 20.59 | 20.80 | 2,245,849 | -0.24(-1.12%) |
Sep 19, 2017 | 20.79 | 21.07 | 20.67 | 21.04 | 1,994,909 | +0.35(+1.72%) |
Sep 18, 2017 | 20.47 | 20.72 | 20.39 | 20.68 | 1,129,567 | +0.22(+1.07%) |
Sep 15, 2017 | 20.57 | 20.57 | 20.36 | 20.47 | 2,534,037 | -0.18(-0.88%) |
Sep 14, 2017 | 20.26 | 20.70 | 20.19 | 20.65 | 1,266,820 | +0.35(+1.75%) |
Sep 13, 2017 | 20.25 | 20.53 | 20.25 | 20.29 | 1,677,466 | -0.03(-0.13%) |
Sep 12, 2017 | 19.96 | 20.39 | 19.96 | 20.32 | 1,164,473 | +0.10(+0.50%) |
Sep 11, 2017 | 20.18 | 20.37 | 20.02 | 20.22 | 1,652,543 | +0.15(+0.77%) |
Sep 08, 2017 | 19.87 | 20.09 | 19.68 | 20.06 | 1,318,305 | +0.17(+0.87%) |
Sep 07, 2017 | 19.40 | 19.95 | 19.25 | 19.89 | 2,541,495 | +0.56(+2.92%) |
Sep 06, 2017 | 19.20 | 19.39 | 19.11 | 19.33 | 1,431,727 | +0.06(+0.33%) |
Sep 05, 2017 | 19.47 | 19.48 | 19.22 | 19.26 | 1,072,049 | -0.22(-1.12%) |
Sep 01, 2017 | 19.43 | 19.54 | 19.10 | 19.48 | 656,839 | +0.11(+0.56%) |
Aug 31, 2017 | 19.54 | 19.55 | 19.25 | 19.37 | 974,440 | -0.05(-0.28%) |
Aug 30, 2017 | 19.33 | 19.49 | 19.27 | 19.43 | 646,092 | +0.09(+0.47%) |
Aug 29, 2017 | 19.42 | 19.43 | 19.27 | 19.34 | 365,892 | -0.14(-0.70%) |
Aug 28, 2017 | 19.39 | 19.61 | 19.39 | 19.47 | 841,857 | +0.06(+0.33%) |
Aug 25, 2017 | 19.33 | 19.56 | 19.27 | 19.41 | 1,058,856 | +0.12(+0.61%) |
Aug 24, 2017 | 19.55 | 19.55 | 19.27 | 19.29 | 971,421 | -0.16(-0.84%) |
Aug 23, 2017 | 19.42 | 19.58 | 19.27 | 19.46 | 847,069 | -0.14(-0.69%) |
Aug 22, 2017 | 19.43 | 19.61 | 19.40 | 19.59 | 1,374,592 | +0.21(+1.08%) |
Aug 21, 2017 | 19.52 | 19.53 | 19.19 | 19.38 | 2,238,449 | -0.18(-0.93%) |
Aug 18, 2017 | 19.89 | 19.89 | 19.48 | 19.56 | 1,331,628 | -0.27(-1.37%) |
Aug 17, 2017 | 19.99 | 20.06 | 19.84 | 19.84 | 1,455,275 | -0.26(-1.31%) |
Aug 16, 2017 | 20.07 | 20.13 | 19.96 | 20.10 | 1,263,542 | +0.11(+0.55%) |
Aug 15, 2017 | 20.21 | 20.21 | 19.94 | 19.99 | 887,088 | -0.25(-1.21%) |
Aug 14, 2017 | 20.25 | 20.34 | 20.12 | 20.24 | 645,303 | +0.15(+0.72%) |
Aug 11, 2017 | 19.98 | 20.24 | 19.94 | 20.09 | 871,088 | -0.01(-0.05%) |
Aug 10, 2017 | 20.17 | 20.26 | 20.08 | 20.10 | 988,824 | -0.16(-0.81%) |
Aug 09, 2017 | 20.19 | 20.32 | 20.14 | 20.26 | 1,237,415 | +0.01(+0.04%) |
Aug 08, 2017 | 20.13 | 20.37 | 20.11 | 20.25 | 1,130,210 | +0.00(+0.00%) |
Aug 07, 2017 | 20.26 | 20.36 | 20.15 | 20.25 | 850,822 | -0.01(-0.04%) |
Aug 04, 2017 | 20.25 | 20.34 | 20.19 | 20.26 | 1,540,018 | -0.01(-0.04%) |
Aug 03, 2017 | 20.60 | 20.72 | 20.20 | 20.27 | 1,822,963 | -0.43(-2.06%) |
Aug 02, 2017 | 20.74 | 20.80 | 20.07 | 20.70 | 4,447,054 | +0.07(+0.35%) |
Aug 01, 2017 | 20.74 | 20.83 | 20.53 | 20.63 | 2,123,999 | +0.05(+0.22%) |
Jul 31, 2017 | 20.68 | 20.69 | 20.51 | 20.58 | 966,622 | -0.04(-0.18%) |
Jul 28, 2017 | 20.63 | 20.68 | 20.53 | 20.62 | 1,046,852 | -0.02(-0.09%) |
Jul 27, 2017 | 20.86 | 20.86 | 20.46 | 20.64 | 901,084 | -0.20(-0.96%) |
Jul 26, 2017 | 21.04 | 21.15 | 20.78 | 20.84 | 1,043,114 | -0.23(-1.08%) |
Jul 25, 2017 | 21.04 | 21.24 | 21.01 | 21.06 | 1,503,032 | +0.20(+0.96%) |
Jul 24, 2017 | 20.89 | 21.01 | 20.83 | 20.86 | 1,136,691 | -0.15(-0.73%) |
Jul 21, 2017 | 21.06 | 21.18 | 20.85 | 21.02 | 739,028 | +0.00(+0.00%) |
Jul 20, 2017 | 21.30 | 20.93 | 21.02 | 1,361,409 | +0.13(+0.61%) | |
Jul 19, 2017 | 20.61 | 20.89 | 20.41 | 20.89 | 2,202,932 | +0.37(+1.81%) |
Jul 18, 2017 | 20.47 | 20.54 | 20.31 | 20.52 | 1,121,845 | +0.03(+0.13%) |
Jul 17, 2017 | 20.77 | 20.77 | 20.44 | 20.49 | 1,427,951 | -0.28(-1.36%) |
Jul 14, 2017 | 20.91 | 20.66 | 20.77 | 1,033,256 | -0.13(-0.61%) | |
Jul 13, 2017 | 21.03 | 21.04 | 20.65 | 20.90 | 816,560 | -0.10(-0.48%) |
Jul 12, 2017 | 20.94 | 21.11 | 20.89 | 21.00 | 1,034,034 | +0.20(+0.96%) |
Jul 11, 2017 | 20.62 | 20.83 | 20.43 | 20.80 | 2,691,979 | +0.19(+0.92%) |
Jul 10, 2017 | 20.65 | 20.70 | 20.49 | 20.61 | 1,092,269 | -0.06(-0.31%) |
Jul 07, 2017 | 20.96 | 21.06 | 20.58 | 20.67 | 2,389,166 | -0.18(-0.87%) |
Jul 06, 2017 | 21.01 | 21.13 | 20.77 | 20.85 | 2,101,543 | -0.21(-0.99%) |
Jul 05, 2017 | 21.16 | 21.32 | 21.02 | 21.06 | 1,698,885 | -0.21(-0.98%) |
Jul 03, 2017 | 21.62 | 21.67 | 21.26 | 21.27 | 1,112,048 | -0.26(-1.22%) |
Jun 30, 2017 | 21.48 | 21.79 | 21.44 | 21.53 | 1,664,114 | +0.12(+0.55%) |
Jun 29, 2017 | 21.79 | 21.79 | 21.32 | 21.42 | 1,088,908 | -0.38(-1.75%) |
Jun 28, 2017 | 21.71 | 21.98 | 21.62 | 21.80 | 1,245,011 | +0.20(+0.92%) |
Jun 27, 2017 | 21.93 | 22.04 | 21.59 | 21.60 | 1,714,742 | -0.35(-1.61%) |
Jun 26, 2017 | 21.70 | 22.03 | 21.60 | 21.95 | 2,060,702 | +0.25(+1.17%) |
Jun 23, 2017 | 21.74 | 21.77 | 21.51 | 21.70 | 2,627,340 | +0.05(+0.25%) |
Jun 22, 2017 | 21.38 | 21.69 | 21.14 | 21.64 | 1,518,101 | +0.27(+1.27%) |
Jun 21, 2017 | 21.11 | 21.43 | 20.90 | 21.37 | 1,341,206 | +0.16(+0.77%) |
Jun 20, 2017 | 21.28 | 21.28 | 21.09 | 21.21 | 1,366,873 | -0.18(-0.85%) |
Jun 19, 2017 | 21.50 | 21.61 | 21.22 | 21.39 | 1,427,111 | -0.09(-0.42%) |
Jun 16, 2017 | 21.39 | 21.63 | 21.09 | 21.48 | 6,677,098 | +0.08(+0.38%) |
Jun 15, 2017 | 21.50 | 21.59 | 21.37 | 21.40 | 1,460,703 | -0.25(-1.17%) |
Jun 14, 2017 | 21.52 | 21.67 | 21.43 | 21.65 | 1,509,393 | +0.08(+0.38%) |
Jun 13, 2017 | 21.47 | 21.61 | 21.43 | 21.57 | 1,600,460 | +0.12(+0.55%) |
Jun 12, 2017 | 21.06 | 21.54 | 20.99 | 21.45 | 2,818,596 | +0.44(+2.07%) |
Jun 09, 2017 | 20.66 | 21.22 | 20.66 | 21.02 | 1,987,534 | +0.35(+1.71%) |
Jun 08, 2017 | 20.55 | 20.67 | 20.42 | 20.66 | 1,744,396 | +0.09(+0.44%) |
Jun 07, 2017 | 20.86 | 20.88 | 20.34 | 20.57 | 2,909,343 | +0.45(+2.26%) |
Jun 06, 2017 | 20.08 | 20.21 | 20.08 | 20.12 | 3,302,169 | +0.01(+0.05%) |
Jun 05, 2017 | 20.34 | 20.40 | 20.11 | 20.11 | 3,841,891 | -0.24(-1.16%) |
Jun 02, 2017 | 20.49 | 20.62 | 20.32 | 20.35 | 1,840,721 | -0.23(-1.10%) |
Jun 01, 2017 | 20.37 | 20.60 | 20.14 | 20.57 | 3,310,367 | +0.26(+1.30%) |
May 31, 2017 | 20.06 | 20.43 | 19.90 | 20.31 | 3,549,764 | +0.28(+1.41%) |
May 30, 2017 | 20.11 | 20.15 | 19.89 | 20.03 | 4,430,227 | -0.11(-0.55%) |
May 26, 2017 | 20.04 | 20.21 | 20.01 | 20.14 | 1,077,411 | +0.08(+0.41%) |
May 25, 2017 | 20.17 | 20.28 | 19.99 | 20.06 | 2,005,367 | -0.11(-0.54%) |
May 24, 2017 | 20.33 | 20.38 | 20.09 | 20.16 | 2,999,133 | -0.15(-0.76%) |
May 23, 2017 | 20.16 | 20.40 | 20.02 | 20.32 | 3,138,732 | +0.11(+0.54%) |
May 22, 2017 | 20.36 | 20.52 | 20.18 | 20.21 | 3,572,221 | -0.27(-1.33%) |
May 19, 2017 | 20.64 | 20.86 | 20.33 | 20.48 | 9,919,258 | -0.31(-1.48%) |
May 18, 2017 | 20.84 | 21.28 | 20.66 | 20.79 | 4,068,481 | -0.14(-0.69%) |
May 17, 2017 | 21.30 | 21.34 | 20.83 | 20.93 | 5,098,858 | -0.36(-1.70%) |
May 16, 2017 | 20.86 | 21.41 | 20.52 | 21.30 | 8,114,517 | +0.50(+2.40%) |
May 15, 2017 | 20.84 | 20.88 | 20.16 | 20.80 | 17,188,874 | +0.28(+1.37%) |
May 12, 2017 | 20.67 | 20.82 | 20.46 | 20.52 | 1,305,632 | -0.34(-1.61%) |
May 11, 2017 | 21.55 | 21.55 | 20.70 | 20.85 | 1,014,416 | -0.53(-2.50%) |
May 10, 2017 | 21.27 | 21.56 | 20.96 | 21.39 | 2,423,349 | +0.21(+0.98%) |
May 09, 2017 | 21.74 | 21.74 | 21.03 | 21.18 | 1,741,668 | +0.13(+0.60%) |
May 08, 2017 | 20.89 | 21.22 | 20.74 | 21.05 | 1,161,536 | +0.19(+0.91%) |
May 05, 2017 | 20.33 | 21.06 | 20.32 | 20.86 | 1,421,705 | +0.53(+2.58%) |
May 04, 2017 | 20.26 | 20.47 | 20.15 | 20.34 | 1,114,516 | +0.02(+0.09%) |
May 03, 2017 | 20.46 | 20.72 | 20.28 | 20.32 | 1,256,069 | -0.26(-1.28%) |
May 02, 2017 | 20.07 | 20.64 | 20.07 | 20.58 | 1,956,376 | +0.38(+1.88%) |
May 01, 2017 | 20.16 | 20.55 | 20.16 | 20.20 | 1,212,235 | +0.05(+0.22%) |
Apr 28, 2017 | 20.15 | 20.26 | 20.15 | 20.16 | 685,140 | -0.03(-0.13%) |
Apr 27, 2017 | 20.55 | 20.67 | 20.16 | 20.18 | 1,084,335 | -0.43(-2.07%) |
Apr 26, 2017 | 21.05 | 21.05 | 20.11 | 20.61 | 2,627,381 | -0.48(-2.28%) |
Apr 25, 2017 | 20.55 | 21.14 | 20.54 | 21.09 | 1,386,678 | +0.42(+2.02%) |
Apr 24, 2017 | 20.64 | 20.86 | 20.45 | 20.67 | 966,203 | +0.19(+0.93%) |
Apr 21, 2017 | 20.99 | 21.04 | 20.42 | 20.48 | 903,331 | -0.57(-2.71%) |
Apr 20, 2017 | 21.32 | 21.41 | 21.04 | 21.05 | 1,360,755 | -0.29(-1.36%) |
Apr 19, 2017 | 21.47 | 21.51 | 21.14 | 21.34 | 621,069 | -0.04(-0.17%) |
Apr 18, 2017 | 21.23 | 21.52 | 21.21 | 21.38 | 925,447 | +0.00(+0.00%) |
Apr 17, 2017 | 21.39 | 21.39 | 21.18 | 21.38 | 1,351,195 | +0.11(+0.51%) |
Apr 13, 2017 | 22.19 | 22.21 | 21.24 | 21.27 | 544,569 | -0.29(-1.34%) |
Apr 12, 2017 | 21.49 | 21.66 | 21.22 | 21.56 | 759,439 | -0.03(-0.13%) |
Apr 11, 2017 | 21.55 | 21.76 | 21.49 | 21.59 | 1,010,608 | +0.07(+0.34%) |
Apr 10, 2017 | 21.76 | 21.78 | 21.51 | 21.51 | 429,944 | -0.17(-0.79%) |
Apr 07, 2017 | 21.77 | 21.87 | 21.64 | 21.69 | 297,315 | -0.08(-0.37%) |
Apr 06, 2017 | 21.81 | 21.87 | 21.71 | 21.77 | 1,318,053 | -0.10(-0.46%) |
Apr 05, 2017 | 21.76 | 22.14 | 21.76 | 21.87 | 640,231 | +0.11(+0.50%) |
Apr 04, 2017 | 22.46 | 22.50 | 21.70 | 21.76 | 870,346 | -0.58(-2.60%) |
Apr 03, 2017 | 22.29 | 22.50 | 21.94 | 22.34 | 1,617,538 | +0.10(+0.45%) |
Mar 31, 2017 | 22.03 | 22.42 | 21.96 | 22.24 | 503,872 | +0.13(+0.57%) |
Mar 30, 2017 | 21.84 | 22.15 | 21.76 | 22.11 | 400,445 | +0.34(+1.54%) |
Mar 29, 2017 | 21.82 | 21.88 | 21.65 | 21.78 | 727,720 | +0.02(+0.08%) |
Mar 28, 2017 | 21.55 | 21.83 | 21.48 | 21.76 | 1,200,682 | +0.08(+0.38%) |
Mar 27, 2017 | 21.50 | 21.76 | 21.34 | 21.68 | 1,076,037 | +0.08(+0.38%) |
Mar 24, 2017 | 21.44 | 21.65 | 21.44 | 21.60 | 778,774 | +0.07(+0.34%) |
Mar 23, 2017 | 21.72 | 22.19 | 21.19 | 21.52 | 1,055,012 | +0.01(+0.04%) |
Mar 22, 2017 | 21.16 | 21.55 | 21.03 | 21.51 | 1,705,952 | +0.35(+1.67%) |
Mar 21, 2017 | 21.66 | 21.66 | 21.06 | 21.16 | 871,881 | -0.31(-1.43%) |
Mar 20, 2017 | 21.45 | 21.89 | 21.39 | 21.47 | 1,155,630 | -0.30(-1.37%) |
Mar 17, 2017 | 20.81 | 22.02 | 20.77 | 21.77 | 1,108,122 | +0.96(+4.62%) |
Mar 16, 2017 | 20.67 | 20.89 | 20.55 | 20.81 | 789,185 | +0.13(+0.61%) |
Mar 15, 2017 | 20.53 | 20.78 | 20.34 | 20.68 | 807,522 | +0.21(+1.02%) |
Mar 14, 2017 | 20.57 | 20.73 | 20.22 | 20.47 | 475,713 | -0.19(-0.92%) |
Mar 13, 2017 | 20.26 | 20.75 | 20.24 | 20.66 | 403,857 | +0.44(+2.20%) |
Mar 10, 2017 | 20.25 | 20.42 | 20.10 | 20.22 | 298,301 | +0.07(+0.36%) |
Mar 09, 2017 | 20.16 | 20.38 | 20.13 | 20.15 | 440,392 | -0.06(-0.31%) |
Mar 08, 2017 | 20.30 | 20.50 | 20.11 | 20.21 | 574,842 | -0.13(-0.62%) |
Mar 07, 2017 | 20.34 | 20.49 | 20.09 | 20.34 | 681,597 | +0.05(+0.27%) |
Mar 06, 2017 | 20.63 | 20.99 | 20.18 | 20.28 | 1,003,386 | -0.44(-2.14%) |
Mar 03, 2017 | 20.68 | 20.87 | 20.53 | 20.73 | 1,132,762 | +0.01(+0.04%) |
Mar 02, 2017 | 20.88 | 20.94 | 20.58 | 20.72 | 1,062,807 | -0.24(-1.17%) |
Mar 01, 2017 | 20.27 | 21.09 | 20.25 | 20.96 | 488,481 | +0.65(+3.21%) |
Feb 28, 2017 | 20.40 | 20.95 | 20.26 | 20.31 | 497,035 | -0.16(-0.80%) |
Feb 27, 2017 | 20.40 | 20.62 | 20.36 | 20.47 | 1,287,507 | -0.05(-0.22%) |
Feb 24, 2017 | 20.41 | 20.66 | 20.37 | 20.52 | 661,855 | -0.09(-0.44%) |
Feb 23, 2017 | 20.64 | 20.84 | 20.45 | 20.61 | 967,085 | -0.07(-0.35%) |
Feb 22, 2017 | 21.00 | 21.14 | 20.65 | 20.68 | 1,491,325 | -0.32(-1.51%) |
Feb 21, 2017 | 21.12 | 21.28 | 20.86 | 21.00 | 557,675 | -0.12(-0.56%) |
Feb 17, 2017 | 21.12 | 21.12 | 21.12 | 0 | -0.34(-1.60%) | |
Feb 16, 2017 | 21.47 | 21.76 | 21.28 | 21.46 | 252,797 | +0.02(+0.08%) |
Feb 15, 2017 | 21.46 | 21.50 | 21.12 | 21.44 | 383,257 | -0.14(-0.63%) |
Feb 14, 2017 | 21.53 | 21.65 | 21.24 | 21.58 | 398,818 | +0.02(+0.08%) |
Feb 13, 2017 | 21.28 | 21.69 | 20.79 | 21.56 | 614,842 | +0.41(+1.92%) |
Feb 10, 2017 | 21.11 | 21.31 | 21.03 | 21.15 | 617,332 | +0.14(+0.65%) |
Feb 09, 2017 | 20.99 | 21.31 | 20.98 | 21.02 | 657,972 | -0.08(-0.39%) |
Feb 08, 2017 | 21.05 | 21.15 | 20.91 | 21.10 | 422,672 | +0.12(+0.56%) |
Feb 07, 2017 | 21.08 | 21.43 | 20.95 | 20.98 | 389,049 | -0.15(-0.73%) |
Feb 06, 2017 | 20.89 | 21.15 | 20.56 | 21.13 | 924,304 | +0.29(+1.39%) |
Feb 03, 2017 | 20.48 | 20.96 | 20.31 | 20.84 | 321,026 | +0.39(+1.90%) |
Feb 02, 2017 | 20.48 | 20.73 | 20.31 | 20.46 | 455,611 | -0.12(-0.57%) |
Feb 01, 2017 | 20.85 | 21.06 | 20.55 | 20.57 | 1,034,457 | -0.35(-1.68%) |
Jan 31, 2017 | 20.79 | 21.33 | 20.55 | 20.93 | 1,434,615 | -0.45(-2.11%) |
Jan 30, 2017 | 21.46 | 21.55 | 20.79 | 21.38 | 1,253,223 | -0.01(-0.04%) |
Jan 27, 2017 | 21.23 | 22.58 | 21.06 | 21.39 | 1,653,005 | +1.06(+5.20%) |
Jan 26, 2017 | 20.09 | 20.37 | 19.91 | 20.33 | 719,894 | +0.08(+0.40%) |
Jan 25, 2017 | 20.09 | 20.27 | 19.94 | 20.25 | 1,666,867 | +0.20(+0.99%) |
Jan 24, 2017 | 19.73 | 20.16 | 19.73 | 20.05 | 960,000 | +0.26(+1.32%) |
Jan 23, 2017 | 19.97 | 20.00 | 19.74 | 19.79 | 393,335 | -0.15(-0.77%) |
Jan 20, 2017 | 19.81 | 20.04 | 19.71 | 19.94 | 482,461 | +0.11(+0.55%) |
Jan 19, 2017 | 20.03 | 20.30 | 19.57 | 19.83 | 632,197 | -0.32(-1.57%) |
Jan 18, 2017 | 20.27 | 20.37 | 20.03 | 20.15 | 939,471 | -0.06(-0.31%) |
Jan 17, 2017 | 20.21 | 20.25 | 19.89 | 20.21 | 332,386 | +0.00(+0.00%) |
Jan 13, 2017 | 20.21 | 20.21 | 20.21 | 0 | +0.33(+1.68%) | |
Jan 12, 2017 | 19.76 | 20.18 | 19.76 | 19.88 | 787,216 | +0.06(+0.32%) |
Jan 11, 2017 | 19.72 | 19.89 | 19.52 | 19.81 | 369,612 | -0.03(-0.14%) |
Jan 10, 2017 | 19.79 | 19.89 | 19.37 | 19.84 | 421,002 | +0.25(+1.29%) |
Jan 09, 2017 | 19.60 | 19.67 | 19.21 | 19.59 | 279,135 | +0.18(+0.93%) |
Jan 06, 2017 | 19.42 | 19.52 | 19.24 | 19.41 | 292,255 | -0.12(-0.60%) |
Jan 05, 2017 | 19.29 | 19.56 | 19.12 | 19.52 | 905,785 | +0.39(+2.03%) |
Jan 04, 2017 | 19.54 | 19.55 | 19.01 | 19.14 | 830,279 | -0.29(-1.49%) |
Jan 03, 2017 | 19.59 | 19.70 | 18.98 | 19.43 | 857,599 | -0.01(-0.05%) |
Dec 30, 2016 | 19.43 | 19.43 | 19.43 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 19.53 | 19.83 | 19.24 | 19.43 | 597,789 | -0.10(-0.51%) |
Dec 28, 2016 | 19.76 | 20.04 | 19.45 | 19.53 | 2,333,776 | -0.28(-1.41%) |
Dec 27, 2016 | 19.51 | 19.96 | 19.49 | 19.81 | 1,028,311 | +0.30(+1.53%) |
Dec 23, 2016 | 19.52 | 19.52 | 19.52 | 0 | +0.26(+1.36%) | |
Dec 22, 2016 | 19.10 | 19.53 | 18.96 | 19.25 | 1,215,839 | +0.10(+0.52%) |
Dec 21, 2016 | 18.85 | 19.28 | 18.73 | 19.15 | 1,654,417 | +0.34(+1.83%) |
Dec 20, 2016 | 18.76 | 18.89 | 18.62 | 18.81 | 1,862,475 | +0.08(+0.43%) |
Dec 19, 2016 | 18.67 | 18.79 | 18.53 | 18.73 | 966,341 | +0.11(+0.58%) |
Dec 16, 2016 | 18.59 | 19.21 | 18.46 | 18.62 | 4,825,966 | -0.12(-0.63%) |
Dec 15, 2016 | 18.52 | 18.91 | 18.44 | 18.74 | 778,116 | +0.15(+0.83%) |
Dec 14, 2016 | 19.13 | 19.27 | 18.53 | 18.58 | 1,636,463 | -0.57(-2.97%) |
Dec 13, 2016 | 18.90 | 19.22 | 18.69 | 19.15 | 1,078,811 | +0.27(+1.44%) |
Dec 12, 2016 | 18.68 | 19.17 | 18.28 | 18.88 | 2,206,699 | +0.32(+1.70%) |
Dec 09, 2016 | 18.14 | 18.74 | 18.05 | 18.57 | 1,676,581 | +0.52(+2.91%) |
Dec 08, 2016 | 18.26 | 18.42 | 17.95 | 18.04 | 1,150,509 | -0.25(-1.38%) |
Dec 07, 2016 | 17.90 | 18.58 | 17.90 | 18.30 | 697,737 | +0.40(+2.22%) |
Dec 06, 2016 | 17.93 | 18.19 | 17.69 | 17.90 | 720,140 | -0.10(-0.55%) |
Dec 05, 2016 | 18.11 | 18.34 | 17.77 | 18.00 | 1,136,862 | -0.06(-0.35%) |
Dec 02, 2016 | 18.84 | 19.06 | 17.75 | 18.06 | 1,739,511 | -0.27(-1.48%) |
Dec 01, 2016 | 18.86 | 18.90 | 18.08 | 18.33 | 1,347,482 | -0.60(-3.16%) |
Nov 30, 2016 | 19.03 | 19.33 | 18.69 | 18.93 | 1,152,139 | -0.21(-1.08%) |
Nov 29, 2016 | 19.12 | 19.33 | 18.78 | 19.14 | 866,865 | +0.07(+0.38%) |
Nov 28, 2016 | 18.98 | 19.26 | 18.92 | 19.06 | 611,868 | +0.05(+0.24%) |
Nov 25, 2016 | 18.90 | 19.15 | 18.81 | 19.02 | 113,896 | +0.08(+0.43%) |
Nov 23, 2016 | 18.94 | 18.94 | 18.94 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 19.35 | 19.39 | 18.76 | 18.94 | 561,842 | -0.45(-2.33%) |
Nov 21, 2016 | 19.30 | 19.58 | 19.25 | 19.39 | 759,184 | +0.01(+0.05%) |
Nov 18, 2016 | 18.85 | 19.47 | 18.85 | 19.38 | 877,916 | +0.51(+2.68%) |
Nov 17, 2016 | 18.32 | 19.16 | 18.31 | 18.87 | 1,061,998 | +0.59(+3.20%) |
Nov 16, 2016 | 17.96 | 18.31 | 17.59 | 18.29 | 1,529,791 | +0.40(+2.22%) |
Nov 15, 2016 | 17.83 | 18.12 | 17.41 | 17.89 | 842,246 | +0.21(+1.17%) |
Nov 14, 2016 | 17.14 | 17.73 | 16.88 | 17.68 | 2,145,356 | +0.64(+3.76%) |
Nov 11, 2016 | 17.05 | 17.68 | 16.51 | 17.04 | 1,811,917 | -0.03(-0.16%) |
Nov 10, 2016 | 17.88 | 18.05 | 16.82 | 17.07 | 2,673,171 | -0.78(-4.39%) |
Nov 09, 2016 | 18.59 | 18.71 | 16.50 | 17.86 | 5,268,386 | -1.11(-5.85%) |
Nov 08, 2016 | 18.81 | 19.06 | 18.51 | 18.97 | 747,485 | +0.22(+1.15%) |
Nov 07, 2016 | 18.74 | 19.05 | 18.68 | 18.75 | 307,467 | +0.10(+0.53%) |
Nov 04, 2016 | 18.20 | 19.10 | 18.20 | 18.65 | 510,037 | +0.32(+1.72%) |
Nov 03, 2016 | 18.20 | 18.40 | 18.13 | 18.33 | 555,934 | +0.21(+1.14%) |
Nov 02, 2016 | 17.99 | 18.44 | 17.95 | 18.13 | 920,431 | +0.04(+0.20%) |