Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.09 | 20.09 | 19.89 | 20.00 | 724,221 | -0.04(-0.18%) |
Jul 28, 2017 | 20.05 | 20.16 | 20.00 | 20.04 | 510,861 | -0.01(-0.04%) |
Jul 27, 2017 | 20.24 | 20.27 | 20.05 | 20.05 | 587,837 | -0.19(-0.91%) |
Jul 26, 2017 | 20.21 | 20.32 | 20.11 | 20.23 | 593,874 | +0.07(+0.33%) |
Jul 25, 2017 | 20.35 | 20.40 | 20.14 | 20.17 | 465,015 | -0.14(-0.68%) |
Jul 24, 2017 | 20.13 | 20.35 | 19.98 | 20.30 | 849,069 | +0.17(+0.83%) |
Jul 21, 2017 | 20.54 | 20.56 | 20.01 | 20.14 | 602,169 | -0.21(-1.04%) |
Jul 20, 2017 | 20.54 | 20.54 | 20.30 | 20.35 | 352,330 | -0.17(-0.82%) |
Jul 19, 2017 | 20.32 | 20.66 | 20.29 | 20.52 | 947,613 | +0.20(+0.97%) |
Jul 18, 2017 | 19.95 | 20.43 | 19.95 | 20.32 | 805,588 | +0.37(+1.83%) |
Jul 17, 2017 | 19.90 | 20.02 | 19.76 | 19.95 | 754,486 | +0.05(+0.26%) |
Jul 14, 2017 | 19.87 | 20.02 | 19.87 | 19.90 | 735,895 | +0.13(+0.66%) |
Jul 13, 2017 | 19.95 | 20.00 | 19.68 | 19.77 | 954,098 | -0.13(-0.66%) |
Jul 12, 2017 | 19.87 | 20.06 | 19.79 | 19.90 | 794,023 | +0.18(+0.93%) |
Jul 11, 2017 | 19.71 | 19.73 | 19.45 | 19.72 | 573,828 | +0.02(+0.11%) |
Jul 10, 2017 | 19.83 | 19.87 | 19.65 | 19.70 | 762,167 | -0.13(-0.66%) |
Jul 07, 2017 | 19.59 | 19.84 | 19.53 | 19.83 | 531,417 | +0.27(+1.38%) |
Jul 06, 2017 | 19.73 | 19.76 | 19.53 | 19.56 | 818,806 | -0.26(-1.33%) |
Jul 05, 2017 | 20.10 | 20.10 | 19.76 | 19.82 | 597,372 | -0.28(-1.38%) |
Jul 03, 2017 | 20.16 | 20.18 | 19.92 | 20.10 | 445,483 | -0.04(-0.22%) |
Jun 30, 2017 | 19.98 | 20.21 | 19.97 | 20.14 | 1,315,334 | +0.25(+1.25%) |
Jun 29, 2017 | 19.76 | 19.95 | 19.68 | 19.90 | 1,129,437 | +0.05(+0.26%) |
Jun 28, 2017 | 19.74 | 20.00 | 19.71 | 19.85 | 865,032 | +0.19(+0.99%) |
Jun 27, 2017 | 19.88 | 19.92 | 19.63 | 19.65 | 746,320 | -0.26(-1.31%) |
Jun 26, 2017 | 19.96 | 19.98 | 19.70 | 19.91 | 1,588,167 | +0.11(+0.55%) |
Jun 23, 2017 | 20.11 | 20.40 | 19.80 | 19.80 | 5,452,474 | -0.21(-1.05%) |
Jun 22, 2017 | 19.96 | 20.12 | 19.93 | 20.01 | 825,018 | +0.05(+0.25%) |
Jun 21, 2017 | 20.14 | 20.22 | 19.86 | 19.96 | 657,060 | -0.12(-0.62%) |
Jun 20, 2017 | 20.11 | 20.20 | 19.89 | 20.09 | 1,131,789 | -0.05(-0.25%) |
Jun 19, 2017 | 20.22 | 20.26 | 20.01 | 20.14 | 1,201,385 | -0.13(-0.65%) |
Jun 16, 2017 | 20.33 | 20.45 | 20.15 | 20.27 | 2,136,199 | -0.12(-0.61%) |
Jun 15, 2017 | 20.25 | 20.49 | 20.23 | 20.39 | 950,929 | -0.07(-0.32%) |
Jun 14, 2017 | 20.68 | 20.77 | 20.26 | 20.46 | 1,557,309 | -0.04(-0.21%) |
Jun 13, 2017 | 20.48 | 20.69 | 20.38 | 20.50 | 950,723 | +0.02(+0.11%) |
Jun 12, 2017 | 20.46 | 20.89 | 20.37 | 20.48 | 1,659,923 | +0.02(+0.11%) |
Jun 09, 2017 | 20.30 | 20.51 | 20.26 | 20.46 | 955,670 | +0.15(+0.75%) |
Jun 08, 2017 | 20.36 | 20.39 | 20.16 | 20.30 | 572,911 | -0.04(-0.21%) |
Jun 07, 2017 | 20.29 | 20.44 | 20.23 | 20.35 | 615,057 | +0.06(+0.29%) |
Jun 06, 2017 | 20.25 | 20.44 | 20.15 | 20.29 | 626,656 | +0.04(+0.22%) |
Jun 05, 2017 | 20.20 | 20.34 | 20.07 | 20.25 | 1,596,711 | +0.03(+0.14%) |
Jun 02, 2017 | 19.99 | 20.34 | 19.97 | 20.22 | 728,137 | +0.36(+1.79%) |
Jun 01, 2017 | 19.62 | 19.90 | 19.50 | 19.86 | 712,813 | +0.25(+1.30%) |
May 31, 2017 | 19.56 | 19.69 | 19.40 | 19.61 | 1,355,117 | +0.09(+0.45%) |
May 30, 2017 | 19.59 | 19.65 | 19.40 | 19.52 | 996,329 | -0.07(-0.37%) |
May 26, 2017 | 19.64 | 19.72 | 19.42 | 19.59 | 556,294 | +0.02(+0.10%) |
May 25, 2017 | 19.58 | 19.70 | 19.52 | 19.57 | 791,051 | +0.01(+0.04%) |
May 24, 2017 | 19.46 | 19.61 | 19.38 | 19.57 | 512,430 | +0.17(+0.86%) |
May 23, 2017 | 19.31 | 19.64 | 19.31 | 19.40 | 740,549 | +0.16(+0.83%) |
May 22, 2017 | 19.13 | 19.27 | 19.07 | 19.24 | 590,613 | +0.14(+0.76%) |
May 19, 2017 | 19.07 | 19.20 | 18.97 | 19.10 | 1,222,961 | +0.11(+0.57%) |
May 18, 2017 | 18.89 | 19.04 | 18.70 | 18.99 | 877,413 | +0.07(+0.34%) |
May 17, 2017 | 18.88 | 19.24 | 18.88 | 18.92 | 830,929 | -0.04(-0.23%) |
May 16, 2017 | 19.05 | 19.06 | 18.81 | 18.97 | 707,820 | -0.06(-0.30%) |
May 15, 2017 | 18.86 | 19.22 | 18.78 | 19.02 | 845,820 | +0.29(+1.54%) |
May 12, 2017 | 18.60 | 18.88 | 18.60 | 18.73 | 751,325 | +0.16(+0.86%) |
May 11, 2017 | 18.70 | 18.70 | 18.42 | 18.57 | 772,118 | -0.17(-0.93%) |
May 10, 2017 | 18.51 | 18.80 | 18.50 | 18.75 | 555,438 | +0.23(+1.25%) |
May 09, 2017 | 18.83 | 18.87 | 18.40 | 18.52 | 857,154 | -0.29(-1.54%) |
May 08, 2017 | 18.94 | 19.04 | 18.73 | 18.81 | 847,503 | -0.14(-0.73%) |
May 05, 2017 | 18.74 | 19.04 | 18.73 | 18.94 | 817,772 | +0.28(+1.47%) |
May 04, 2017 | 18.77 | 18.77 | 18.38 | 18.67 | 720,604 | -0.17(-0.88%) |
May 03, 2017 | 18.97 | 19.17 | 18.75 | 18.83 | 2,013,321 | -0.35(-1.85%) |
May 02, 2017 | 19.31 | 19.39 | 19.12 | 19.19 | 798,934 | -0.08(-0.41%) |
May 01, 2017 | 19.13 | 19.30 | 19.05 | 19.27 | 608,592 | +0.20(+1.02%) |
Apr 28, 2017 | 19.32 | 19.32 | 19.05 | 19.07 | 739,272 | -0.22(-1.13%) |
Apr 27, 2017 | 19.27 | 19.44 | 19.23 | 19.29 | 1,117,125 | +0.06(+0.30%) |
Apr 26, 2017 | 19.14 | 19.38 | 18.99 | 19.23 | 1,171,843 | +0.11(+0.55%) |
Apr 25, 2017 | 19.18 | 18.95 | 19.13 | 761,630 | +0.17(+0.91%) | |
Apr 24, 2017 | 19.26 | 19.29 | 18.68 | 18.95 | 1,513,129 | -0.13(-0.68%) |
Apr 21, 2017 | 18.94 | 19.15 | 18.76 | 19.08 | 978,082 | +0.12(+0.65%) |
Apr 20, 2017 | 19.05 | 19.07 | 18.87 | 18.96 | 977,956 | -0.05(-0.27%) |
Apr 19, 2017 | 19.01 | 19.14 | 18.93 | 19.01 | 802,255 | +0.04(+0.19%) |
Apr 18, 2017 | 18.98 | 19.21 | 18.90 | 18.98 | 794,281 | +0.00(+0.00%) |
Apr 17, 2017 | 18.75 | 19.00 | 18.75 | 18.98 | 733,097 | +0.30(+1.58%) |
Apr 13, 2017 | 18.88 | 18.96 | 18.66 | 18.68 | 591,953 | -0.24(-1.26%) |
Apr 12, 2017 | 18.95 | 19.12 | 18.85 | 18.92 | 893,694 | -0.02(-0.11%) |
Apr 11, 2017 | 18.69 | 18.96 | 18.62 | 18.94 | 1,868,247 | +0.28(+1.51%) |
Apr 10, 2017 | 18.54 | 18.67 | 18.30 | 18.66 | 5,264,054 | +0.12(+0.62%) |
Apr 07, 2017 | 18.39 | 18.70 | 18.37 | 18.54 | 741,892 | +0.15(+0.82%) |
Apr 06, 2017 | 18.24 | 18.44 | 18.11 | 18.39 | 647,450 | +0.14(+0.79%) |
Apr 05, 2017 | 18.37 | 18.43 | 18.25 | 18.25 | 856,294 | -0.12(-0.67%) |
Apr 04, 2017 | 18.11 | 18.49 | 18.02 | 18.37 | 2,274,278 | +0.22(+1.23%) |
Apr 03, 2017 | 18.02 | 18.15 | 17.89 | 18.15 | 673,370 | +0.12(+0.68%) |
Mar 31, 2017 | 17.89 | 18.07 | 17.86 | 18.02 | 1,304,051 | +0.14(+0.77%) |
Mar 30, 2017 | 17.78 | 17.90 | 17.66 | 17.89 | 868,136 | +0.11(+0.61%) |
Mar 29, 2017 | 17.69 | 17.80 | 17.66 | 17.78 | 962,407 | +0.11(+0.60%) |
Mar 28, 2017 | 17.76 | 17.78 | 17.59 | 17.67 | 1,694,282 | -0.06(-0.36%) |
Mar 27, 2017 | 17.87 | 17.92 | 17.63 | 17.74 | 1,255,489 | -0.22(-1.20%) |
Mar 24, 2017 | 18.00 | 18.08 | 17.94 | 17.95 | 894,823 | -0.01(-0.04%) |
Mar 23, 2017 | 17.77 | 18.12 | 17.66 | 17.96 | 1,175,078 | +0.20(+1.13%) |
Mar 22, 2017 | 17.73 | 17.78 | 17.51 | 17.76 | 1,381,716 | +0.03(+0.16%) |
Mar 21, 2017 | 17.82 | 17.87 | 17.70 | 17.73 | 876,803 | -0.04(-0.24%) |
Mar 20, 2017 | 17.82 | 17.86 | 17.65 | 17.77 | 798,831 | +0.00(+0.00%) |
Mar 17, 2017 | 17.65 | 17.81 | 17.58 | 17.77 | 1,720,137 | +0.15(+0.85%) |
Mar 16, 2017 | 17.67 | 17.75 | 17.57 | 17.62 | 555,071 | -0.07(-0.41%) |
Mar 15, 2017 | 17.37 | 17.78 | 17.35 | 17.70 | 829,796 | +0.39(+2.24%) |
Mar 14, 2017 | 17.38 | 17.38 | 17.19 | 17.31 | 595,550 | -0.14(-0.82%) |
Mar 13, 2017 | 17.46 | 17.65 | 17.37 | 17.45 | 834,637 | +0.00(+0.00%) |
Mar 10, 2017 | 17.72 | 17.81 | 17.34 | 17.45 | 809,147 | -0.08(-0.45%) |
Mar 09, 2017 | 17.65 | 17.85 | 17.44 | 17.53 | 1,172,689 | -0.22(-1.21%) |
Mar 08, 2017 | 18.12 | 18.20 | 17.70 | 17.75 | 954,904 | -0.47(-2.56%) |
Mar 07, 2017 | 18.23 | 18.35 | 18.16 | 18.21 | 845,495 | -0.11(-0.63%) |
Mar 06, 2017 | 18.60 | 18.60 | 18.22 | 18.33 | 1,392,645 | -0.29(-1.54%) |
Mar 03, 2017 | 18.62 | 18.74 | 18.49 | 18.61 | 2,230,900 | -0.08(-0.42%) |
Mar 02, 2017 | 18.66 | 18.82 | 18.50 | 18.69 | 1,248,388 | +0.04(+0.19%) |
Mar 01, 2017 | 18.44 | 18.79 | 18.43 | 18.66 | 2,354,200 | +0.14(+0.74%) |
Feb 28, 2017 | 18.48 | 18.56 | 18.36 | 18.52 | 2,736,956 | +0.04(+0.23%) |
Feb 27, 2017 | 18.43 | 18.63 | 18.30 | 18.48 | 1,693,158 | +0.09(+0.47%) |
Feb 24, 2017 | 18.02 | 18.40 | 17.91 | 18.39 | 1,346,837 | +0.36(+1.97%) |
Feb 23, 2017 | 17.99 | 18.06 | 17.73 | 18.03 | 1,150,597 | +0.11(+0.64%) |
Feb 22, 2017 | 17.74 | 17.95 | 17.56 | 17.92 | 1,691,524 | +0.16(+0.92%) |
Feb 21, 2017 | 17.30 | 17.78 | 17.28 | 17.76 | 1,652,173 | +0.51(+2.94%) |
Feb 17, 2017 | 17.25 | 17.25 | 17.25 | 0 | +0.07(+0.42%) | |
Feb 16, 2017 | 17.04 | 17.26 | 17.04 | 17.18 | 636,625 | +0.13(+0.75%) |
Feb 15, 2017 | 17.04 | 17.09 | 16.82 | 17.05 | 516,961 | -0.04(-0.21%) |
Feb 14, 2017 | 17.07 | 17.13 | 16.88 | 17.09 | 667,985 | -0.04(-0.25%) |
Feb 13, 2017 | 17.14 | 17.25 | 17.04 | 17.13 | 728,973 | -0.06(-0.33%) |
Feb 10, 2017 | 16.90 | 17.24 | 16.84 | 17.19 | 937,929 | +0.24(+1.43%) |
Feb 09, 2017 | 16.86 | 17.04 | 16.87 | 16.94 | 707,658 | +0.09(+0.51%) |
Feb 08, 2017 | 16.84 | 16.90 | 16.66 | 16.86 | 691,212 | +0.02(+0.13%) |
Feb 07, 2017 | 17.06 | 17.15 | 16.81 | 16.84 | 1,008,301 | -0.16(-0.97%) |
Feb 06, 2017 | 16.95 | 17.03 | 16.83 | 17.00 | 806,283 | +0.08(+0.46%) |
Feb 03, 2017 | 16.83 | 17.04 | 16.76 | 16.92 | 809,472 | +0.22(+1.32%) |
Feb 02, 2017 | 16.54 | 16.74 | 16.48 | 16.70 | 980,003 | +0.17(+1.04%) |
Feb 01, 2017 | 16.54 | 16.66 | 16.48 | 16.53 | 869,101 | +0.01(+0.09%) |
Jan 31, 2017 | 16.31 | 16.65 | 16.31 | 16.51 | 1,062,043 | +0.25(+1.54%) |
Jan 30, 2017 | 16.64 | 16.67 | 16.20 | 16.26 | 1,248,415 | -0.36(-2.15%) |
Jan 27, 2017 | 17.29 | 17.29 | 16.60 | 16.62 | 1,004,623 | -0.60(-3.49%) |
Jan 26, 2017 | 17.20 | 17.30 | 17.10 | 17.22 | 879,508 | +0.02(+0.12%) |
Jan 25, 2017 | 17.29 | 17.39 | 17.16 | 17.20 | 1,102,055 | -0.08(-0.45%) |
Jan 24, 2017 | 17.22 | 17.34 | 17.14 | 17.28 | 979,212 | +0.06(+0.37%) |
Jan 23, 2017 | 17.14 | 17.34 | 17.10 | 17.22 | 1,370,730 | +0.15(+0.87%) |
Jan 20, 2017 | 17.01 | 17.17 | 16.96 | 17.07 | 843,640 | +0.05(+0.29%) |
Jan 19, 2017 | 17.12 | 17.12 | 16.93 | 17.02 | 719,632 | -0.17(-0.99%) |
Jan 18, 2017 | 17.09 | 17.35 | 17.06 | 17.19 | 602,837 | +0.10(+0.58%) |
Jan 17, 2017 | 16.99 | 17.17 | 16.93 | 17.09 | 706,062 | +0.13(+0.75%) |
Jan 13, 2017 | 16.96 | 16.96 | 16.96 | 0 | +0.07(+0.42%) | |
Jan 12, 2017 | 16.93 | 16.93 | 16.72 | 16.89 | 1,012,492 | +0.03(+0.17%) |
Jan 11, 2017 | 16.90 | 17.01 | 16.85 | 16.86 | 1,397,581 | -0.04(-0.25%) |
Jan 10, 2017 | 17.03 | 17.07 | 16.86 | 16.90 | 998,278 | -0.09(-0.54%) |
Jan 09, 2017 | 17.42 | 17.44 | 16.98 | 17.00 | 1,763,018 | -0.34(-1.97%) |
Jan 06, 2017 | 17.25 | 17.41 | 17.12 | 17.34 | 1,198,435 | +0.13(+0.78%) |
Jan 05, 2017 | 17.06 | 17.29 | 16.90 | 17.20 | 1,516,022 | +0.15(+0.87%) |
Jan 04, 2017 | 16.91 | 17.11 | 16.87 | 17.05 | 2,313,244 | +0.21(+1.27%) |
Jan 03, 2017 | 17.05 | 17.10 | 16.74 | 16.84 | 990,506 | -0.11(-0.67%) |
Dec 30, 2016 | 16.95 | 16.95 | 16.95 | 0 | +0.26(+1.57%) | |
Dec 29, 2016 | 16.55 | 16.80 | 16.51 | 16.69 | 894,007 | +0.18(+1.08%) |
Dec 28, 2016 | 16.68 | 16.71 | 16.43 | 16.51 | 896,647 | -0.12(-0.70%) |
Dec 27, 2016 | 16.65 | 16.73 | 16.54 | 16.63 | 647,698 | +0.02(+0.13%) |
Dec 23, 2016 | 16.61 | 16.61 | 16.61 | 0 | +0.21(+1.29%) | |
Dec 22, 2016 | 16.41 | 16.48 | 16.23 | 16.40 | 1,888,133 | -0.06(-0.39%) |
Dec 21, 2016 | 16.70 | 16.87 | 16.45 | 16.46 | 1,395,902 | -0.29(-1.73%) |
Dec 20, 2016 | 16.65 | 16.88 | 16.59 | 16.75 | 862,313 | +0.10(+0.59%) |
Dec 19, 2016 | 16.37 | 16.67 | 16.33 | 16.65 | 1,055,756 | +0.40(+2.43%) |
Dec 16, 2016 | 16.21 | 16.47 | 16.18 | 16.26 | 3,516,330 | +0.17(+1.05%) |
Dec 15, 2016 | 16.10 | 16.26 | 16.00 | 16.09 | 1,074,783 | -0.01(-0.04%) |
Dec 14, 2016 | 16.81 | 16.83 | 16.09 | 16.09 | 1,249,183 | -0.67(-4.00%) |
Dec 13, 2016 | 16.82 | 16.84 | 16.65 | 16.76 | 1,342,678 | +0.00(+0.00%) |
Dec 12, 2016 | 16.74 | 16.86 | 16.71 | 16.76 | 1,818,268 | +0.01(+0.08%) |
Dec 09, 2016 | 16.66 | 16.83 | 16.65 | 16.75 | 1,518,492 | +0.08(+0.51%) |
Dec 08, 2016 | 16.58 | 16.83 | 16.54 | 16.67 | 1,414,311 | +0.00(+0.00%) |
Dec 07, 2016 | 16.52 | 16.79 | 16.52 | 16.67 | 1,795,889 | +0.21(+1.29%) |
Dec 06, 2016 | 16.53 | 16.67 | 16.41 | 16.45 | 1,156,042 | -0.08(-0.47%) |
Dec 05, 2016 | 16.59 | 16.66 | 16.38 | 16.53 | 806,142 | -0.02(-0.13%) |
Dec 02, 2016 | 16.45 | 16.79 | 16.45 | 16.55 | 601,887 | +0.24(+1.47%) |
Dec 01, 2016 | 16.74 | 16.76 | 16.26 | 16.31 | 1,216,047 | -0.37(-2.24%) |
Nov 30, 2016 | 16.71 | 16.87 | 16.54 | 16.69 | 1,604,632 | -0.17(-1.01%) |
Nov 29, 2016 | 16.67 | 17.01 | 16.67 | 16.86 | 673,230 | +0.18(+1.06%) |
Nov 28, 2016 | 16.66 | 16.87 | 16.63 | 16.68 | 631,115 | +0.10(+0.62%) |
Nov 25, 2016 | 16.44 | 16.69 | 16.39 | 16.58 | 253,209 | +0.19(+1.16%) |
Nov 23, 2016 | 16.39 | 16.39 | 16.39 | 0 | -0.09(-0.56%) | |
Nov 22, 2016 | 16.24 | 16.48 | 16.15 | 16.48 | 794,509 | +0.34(+2.09%) |
Nov 21, 2016 | 16.05 | 16.28 | 16.03 | 16.14 | 1,140,512 | +0.17(+1.06%) |
Nov 18, 2016 | 15.75 | 16.04 | 15.75 | 15.97 | 745,893 | +0.24(+1.52%) |
Nov 17, 2016 | 15.77 | 16.01 | 15.73 | 15.73 | 408,966 | -0.04(-0.27%) |
Nov 16, 2016 | 15.63 | 15.80 | 15.56 | 15.77 | 676,529 | +0.11(+0.72%) |
Nov 15, 2016 | 16.28 | 16.28 | 15.56 | 15.66 | 1,123,789 | -0.01(-0.05%) |
Nov 14, 2016 | 15.33 | 15.70 | 15.26 | 15.67 | 1,048,950 | +0.32(+2.06%) |
Nov 11, 2016 | 15.16 | 15.57 | 15.13 | 15.35 | 810,844 | +0.20(+1.35%) |
Nov 10, 2016 | 15.61 | 15.68 | 14.96 | 15.15 | 1,031,023 | -0.49(-3.10%) |
Nov 09, 2016 | 15.43 | 15.83 | 15.33 | 15.63 | 1,047,565 | -0.38(-2.37%) |
Nov 08, 2016 | 15.80 | 16.08 | 15.78 | 16.01 | 602,172 | +0.13(+0.84%) |
Nov 07, 2016 | 15.59 | 15.89 | 15.56 | 15.88 | 503,045 | +0.44(+2.82%) |
Nov 04, 2016 | 15.28 | 15.52 | 14.92 | 15.44 | 926,445 | +0.18(+1.20%) |
Nov 03, 2016 | 15.56 | 15.56 | 15.22 | 15.26 | 879,483 | -0.30(-1.94%) |
Nov 02, 2016 | 15.78 | 15.86 | 15.56 | 15.56 | 525,268 | -0.23(-1.43%) |
Nov 01, 2016 | 16.18 | 16.22 | 15.64 | 15.79 | 823,329 | -0.44(-2.69%) |
Oct 31, 2016 | 15.99 | 16.26 | 15.89 | 16.22 | 483,711 | +0.32(+1.99%) |
Oct 28, 2016 | 15.86 | 16.02 | 15.76 | 15.91 | 558,817 | +0.04(+0.22%) |
Oct 27, 2016 | 16.32 | 16.32 | 15.82 | 15.87 | 624,492 | -0.41(-2.52%) |
Oct 26, 2016 | 16.44 | 16.45 | 16.17 | 16.28 | 345,750 | -0.24(-1.44%) |
Oct 25, 2016 | 16.45 | 16.54 | 16.42 | 16.52 | 656,618 | +0.01(+0.08%) |
Oct 24, 2016 | 16.48 | 16.70 | 16.38 | 16.51 | 558,616 | +0.07(+0.43%) |
Oct 21, 2016 | 16.37 | 16.54 | 16.37 | 16.44 | 413,677 | -0.04(-0.25%) |
Oct 20, 2016 | 16.44 | 16.58 | 16.32 | 16.48 | 488,659 | +0.04(+0.21%) |
Oct 19, 2016 | 16.40 | 16.51 | 16.32 | 16.44 | 393,163 | +0.03(+0.17%) |
Oct 18, 2016 | 16.38 | 16.58 | 16.34 | 16.42 | 476,638 | +0.16(+0.99%) |
Oct 17, 2016 | 16.25 | 16.38 | 16.20 | 16.26 | 619,353 | +0.06(+0.35%) |
Oct 14, 2016 | 16.53 | 16.53 | 16.09 | 16.20 | 850,330 | +0.06(+0.39%) |
Oct 13, 2016 | 15.80 | 16.44 | 15.80 | 16.14 | 1,189,431 | +0.28(+1.77%) |
Oct 12, 2016 | 15.71 | 15.92 | 15.68 | 15.86 | 432,517 | +0.17(+1.12%) |
Oct 11, 2016 | 15.84 | 15.91 | 15.59 | 15.68 | 534,202 | -0.18(-1.15%) |
Oct 10, 2016 | 15.57 | 15.88 | 15.55 | 15.86 | 1,019,508 | +0.32(+2.07%) |
Oct 07, 2016 | 15.63 | 15.85 | 15.47 | 15.54 | 1,130,409 | -0.02(-0.13%) |
Oct 06, 2016 | 15.60 | 15.61 | 15.32 | 15.56 | 2,257,648 | -0.16(-1.02%) |
Oct 05, 2016 | 16.44 | 16.46 | 15.71 | 15.72 | 1,298,713 | -0.62(-3.77%) |
Oct 04, 2016 | 16.82 | 16.82 | 16.28 | 16.34 | 620,361 | -0.50(-2.95%) |
Oct 03, 2016 | 17.07 | 17.08 | 16.75 | 16.84 | 547,485 | -0.31(-1.84%) |
Sep 30, 2016 | 17.15 | 17.33 | 17.04 | 17.15 | 661,937 | +0.01(+0.04%) |
Sep 29, 2016 | 17.26 | 17.33 | 17.07 | 17.14 | 409,533 | -0.26(-1.49%) |
Sep 28, 2016 | 17.14 | 17.41 | 17.04 | 17.40 | 649,636 | +0.29(+1.70%) |
Sep 27, 2016 | 17.38 | 17.41 | 17.04 | 17.11 | 684,929 | -0.20(-1.13%) |
Sep 26, 2016 | 17.22 | 17.40 | 17.19 | 17.31 | 395,380 | +0.05(+0.28%) |
Sep 23, 2016 | 17.16 | 17.33 | 16.99 | 17.26 | 453,212 | +0.06(+0.32%) |
Sep 22, 2016 | 17.11 | 17.29 | 17.08 | 17.20 | 634,734 | +0.25(+1.48%) |
Sep 21, 2016 | 16.57 | 16.97 | 16.26 | 16.95 | 896,023 | +0.42(+2.57%) |
Sep 20, 2016 | 16.56 | 16.58 | 16.44 | 16.53 | 489,458 | +0.09(+0.55%) |
Sep 19, 2016 | 16.20 | 16.47 | 16.19 | 16.44 | 492,315 | +0.23(+1.42%) |
Sep 16, 2016 | 16.01 | 16.22 | 15.90 | 16.21 | 1,585,167 | +0.20(+1.26%) |
Sep 15, 2016 | 15.97 | 16.11 | 15.86 | 16.01 | 1,156,826 | +0.06(+0.35%) |
Sep 14, 2016 | 15.99 | 16.07 | 15.89 | 15.95 | 654,490 | +0.02(+0.13%) |
Sep 13, 2016 | 16.50 | 16.50 | 15.80 | 15.93 | 1,120,297 | -0.65(-3.91%) |
Sep 12, 2016 | 16.46 | 16.69 | 16.35 | 16.58 | 671,852 | +0.03(+0.17%) |
Sep 09, 2016 | 17.22 | 17.28 | 16.51 | 16.55 | 992,380 | -0.86(-4.96%) |
Sep 08, 2016 | 17.47 | 17.49 | 17.29 | 17.41 | 478,165 | -0.13(-0.72%) |
Sep 07, 2016 | 17.41 | 17.55 | 17.40 | 17.54 | 631,981 | +0.13(+0.76%) |
Sep 06, 2016 | 17.42 | 17.52 | 17.36 | 17.41 | 523,371 | -0.01(-0.04%) |
Sep 02, 2016 | 17.29 | 17.41 | 17.41 | 17.41 | 880,857 | +0.22(+1.26%) |
Sep 01, 2016 | 17.26 | 17.28 | 17.09 | 17.20 | 442,846 | -0.10(-0.56%) |
Aug 31, 2016 | 17.24 | 17.37 | 17.19 | 17.29 | 812,765 | -0.01(-0.08%) |
Aug 30, 2016 | 17.34 | 17.34 | 17.15 | 17.31 | 356,221 | -0.02(-0.12%) |
Aug 29, 2016 | 17.07 | 17.34 | 17.06 | 17.33 | 522,257 | +0.34(+1.99%) |
Aug 26, 2016 | 17.24 | 17.29 | 16.86 | 16.99 | 660,029 | -0.24(-1.41%) |
Aug 25, 2016 | 16.87 | 17.25 | 16.87 | 17.23 | 561,302 | +0.34(+2.01%) |
Aug 24, 2016 | 17.01 | 17.01 | 16.73 | 16.89 | 342,707 | -0.15(-0.89%) |
Aug 23, 2016 | 16.98 | 17.08 | 16.91 | 17.05 | 541,276 | +0.15(+0.86%) |
Aug 22, 2016 | 16.84 | 16.96 | 16.82 | 16.90 | 354,333 | +0.05(+0.29%) |
Aug 19, 2016 | 16.90 | 16.91 | 16.75 | 16.85 | 497,551 | -0.04(-0.25%) |
Aug 18, 2016 | 16.93 | 17.02 | 16.78 | 16.89 | 741,614 | -0.03(-0.20%) |
Aug 17, 2016 | 16.82 | 16.98 | 16.50 | 16.93 | 1,306,952 | +0.00(+0.00%) |
Aug 16, 2016 | 16.98 | 16.98 | 16.76 | 16.93 | 598,411 | -0.06(-0.37%) |
Aug 15, 2016 | 17.07 | 17.19 | 16.98 | 16.99 | 430,922 | -0.08(-0.45%) |
Aug 12, 2016 | 17.07 | 17.30 | 17.01 | 17.07 | 374,897 | +0.06(+0.33%) |
Aug 11, 2016 | 17.16 | 17.19 | 16.92 | 17.01 | 508,526 | -0.14(-0.81%) |
Aug 10, 2016 | 17.28 | 17.34 | 17.01 | 17.15 | 791,478 | -0.10(-0.56%) |
Aug 09, 2016 | 16.96 | 17.25 | 16.88 | 17.25 | 758,048 | +0.30(+1.76%) |
Aug 08, 2016 | 17.15 | 17.15 | 16.86 | 16.95 | 1,074,220 | -0.15(-0.85%) |
Aug 05, 2016 | 17.33 | 17.39 | 17.05 | 17.09 | 908,553 | -0.21(-1.20%) |
Aug 04, 2016 | 17.16 | 17.35 | 17.07 | 17.30 | 2,300,391 | +0.18(+1.05%) |
Aug 03, 2016 | 17.33 | 17.43 | 16.82 | 17.12 | 1,420,190 | -0.16(-0.92%) |
Aug 02, 2016 | 17.56 | 17.60 | 17.19 | 17.28 | 806,609 | -0.30(-1.70%) |