Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.87 | 15.88 | 15.64 | 15.77 | 652,263 | +0.13(+0.83%) |
Aug 30, 2017 | 15.76 | 15.81 | 15.55 | 15.64 | 494,936 | -0.15(-0.95%) |
Aug 29, 2017 | 15.53 | 15.85 | 15.53 | 15.79 | 472,416 | +0.09(+0.57%) |
Aug 28, 2017 | 15.95 | 16.04 | 15.54 | 15.70 | 518,080 | -0.18(-1.13%) |
Aug 25, 2017 | 15.73 | 15.96 | 15.61 | 15.88 | 556,878 | +0.26(+1.66%) |
Aug 24, 2017 | 15.69 | 15.92 | 15.58 | 15.62 | 539,698 | -0.02(-0.13%) |
Aug 23, 2017 | 15.34 | 15.72 | 15.34 | 15.64 | 658,817 | +0.07(+0.45%) |
Aug 22, 2017 | 15.53 | 15.71 | 15.48 | 15.57 | 333,979 | +0.16(+1.04%) |
Aug 21, 2017 | 15.63 | 15.65 | 15.30 | 15.41 | 799,481 | -0.22(-1.41%) |
Aug 18, 2017 | 15.64 | 15.85 | 15.59 | 15.63 | 660,591 | -0.18(-1.14%) |
Aug 17, 2017 | 15.54 | 16.02 | 15.54 | 15.81 | 1,071,248 | +0.21(+1.35%) |
Aug 16, 2017 | 15.75 | 15.89 | 15.56 | 15.60 | 905,563 | -0.09(-0.57%) |
Aug 15, 2017 | 16.08 | 16.08 | 15.63 | 15.69 | 616,562 | -0.35(-2.18%) |
Aug 14, 2017 | 15.90 | 16.42 | 15.88 | 16.04 | 813,264 | +0.33(+2.10%) |
Aug 11, 2017 | 15.80 | 16.16 | 15.52 | 15.71 | 637,495 | -0.33(-2.06%) |
Aug 10, 2017 | 16.11 | 16.38 | 15.89 | 16.04 | 1,068,036 | -0.07(-0.43%) |
Aug 09, 2017 | 15.69 | 16.14 | 15.53 | 16.11 | 883,744 | +0.43(+2.74%) |
Aug 08, 2017 | 15.58 | 16.01 | 15.39 | 15.68 | 744,484 | -0.02(-0.13%) |
Aug 07, 2017 | 15.98 | 16.11 | 15.44 | 15.70 | 956,932 | -0.40(-2.48%) |
Aug 04, 2017 | 16.07 | 16.59 | 15.40 | 16.10 | 2,939,317 | -0.38(-2.31%) |
Aug 03, 2017 | 16.16 | 16.51 | 16.06 | 16.48 | 1,528,925 | +0.39(+2.42%) |
Aug 02, 2017 | 16.32 | 16.54 | 15.86 | 16.09 | 1,765,761 | -0.33(-2.01%) |
Aug 01, 2017 | 16.36 | 16.64 | 16.19 | 16.42 | 850,832 | +0.08(+0.49%) |
Jul 31, 2017 | 16.32 | 16.39 | 16.12 | 16.34 | 1,006,856 | +0.07(+0.43%) |
Jul 28, 2017 | 16.25 | 16.59 | 16.10 | 16.27 | 852,650 | +0.01(+0.06%) |
Jul 27, 2017 | 16.47 | 16.47 | 16.14 | 16.26 | 1,047,713 | -0.12(-0.73%) |
Jul 26, 2017 | 16.65 | 16.65 | 16.16 | 16.38 | 1,050,962 | -0.17(-1.03%) |
Jul 25, 2017 | 16.39 | 16.84 | 16.09 | 16.55 | 470,206 | +0.50(+3.12%) |
Jul 24, 2017 | 16.23 | 16.30 | 15.92 | 16.05 | 837,502 | -0.13(-0.80%) |
Jul 21, 2017 | 16.63 | 16.86 | 16.13 | 16.18 | 653,829 | -0.59(-3.52%) |
Jul 20, 2017 | 17.25 | 17.25 | 16.73 | 16.77 | 579,964 | -0.42(-2.44%) |
Jul 19, 2017 | 16.84 | 17.30 | 16.72 | 17.19 | 734,817 | +0.38(+2.26%) |
Jul 18, 2017 | 16.83 | 16.90 | 16.48 | 16.81 | 681,576 | +0.05(+0.30%) |
Jul 17, 2017 | 16.99 | 17.27 | 16.66 | 16.76 | 1,149,212 | -0.30(-1.76%) |
Jul 14, 2017 | 16.92 | 17.23 | 16.76 | 17.06 | 1,653,672 | +0.17(+1.01%) |
Jul 13, 2017 | 16.26 | 16.94 | 15.97 | 16.89 | 2,088,345 | +0.63(+3.87%) |
Jul 12, 2017 | 16.40 | 16.63 | 15.95 | 16.26 | 1,093,284 | +0.18(+1.12%) |
Jul 11, 2017 | 16.27 | 16.41 | 15.92 | 16.08 | 1,402,590 | -0.24(-1.47%) |
Jul 10, 2017 | 15.90 | 16.69 | 15.84 | 16.32 | 693,079 | +0.25(+1.56%) |
Jul 07, 2017 | 16.19 | 16.35 | 15.70 | 16.07 | 825,688 | -0.21(-1.29%) |
Jul 06, 2017 | 16.55 | 16.77 | 16.25 | 16.28 | 449,075 | -0.21(-1.27%) |
Jul 05, 2017 | 16.65 | 16.79 | 16.32 | 16.49 | 644,997 | -0.31(-1.85%) |
Jul 03, 2017 | 16.63 | 17.14 | 16.63 | 16.80 | 339,954 | +0.28(+1.69%) |
Jun 30, 2017 | 16.30 | 16.71 | 16.04 | 16.52 | 763,537 | +0.32(+1.98%) |
Jun 29, 2017 | 16.27 | 16.58 | 15.87 | 16.20 | 912,171 | +0.10(+0.62%) |
Jun 28, 2017 | 15.85 | 16.31 | 15.80 | 16.10 | 1,028,046 | +0.40(+2.55%) |
Jun 27, 2017 | 15.50 | 15.91 | 15.34 | 15.70 | 863,440 | +0.21(+1.36%) |
Jun 26, 2017 | 15.33 | 15.60 | 15.06 | 15.49 | 871,251 | +0.20(+1.31%) |
Jun 23, 2017 | 15.45 | 15.63 | 15.14 | 15.29 | 1,897,840 | -0.17(-1.10%) |
Jun 22, 2017 | 15.15 | 15.69 | 15.07 | 15.46 | 1,405,604 | +0.41(+2.72%) |
Jun 21, 2017 | 16.36 | 16.39 | 14.78 | 15.05 | 2,945,914 | -1.76(-10.47%) |
Jun 20, 2017 | 16.97 | 17.05 | 16.54 | 16.81 | 856,381 | -0.43(-2.49%) |
Jun 19, 2017 | 17.34 | 17.43 | 17.14 | 17.24 | 474,645 | -0.01(-0.06%) |
Jun 16, 2017 | 17.46 | 17.61 | 17.07 | 17.25 | 1,216,986 | -0.33(-1.88%) |
Jun 15, 2017 | 17.58 | 17.97 | 17.42 | 17.58 | 792,607 | -0.22(-1.24%) |
Jun 14, 2017 | 18.79 | 18.79 | 17.72 | 17.80 | 572,761 | -1.01(-5.37%) |
Jun 13, 2017 | 18.32 | 18.84 | 17.98 | 18.81 | 777,657 | +0.57(+3.13%) |
Jun 12, 2017 | 18.17 | 18.47 | 17.97 | 18.24 | 790,511 | +0.27(+1.50%) |
Jun 09, 2017 | 17.57 | 18.08 | 16.99 | 17.97 | 1,203,187 | +0.44(+2.51%) |
Jun 08, 2017 | 17.49 | 17.88 | 17.41 | 17.53 | 1,035,207 | -0.04(-0.23%) |
Jun 07, 2017 | 18.31 | 18.41 | 17.43 | 17.57 | 974,534 | -0.83(-4.51%) |
Jun 06, 2017 | 18.34 | 18.59 | 17.91 | 18.40 | 682,654 | +0.23(+1.27%) |
Jun 05, 2017 | 17.81 | 18.32 | 17.51 | 18.17 | 884,655 | +0.27(+1.51%) |
Jun 02, 2017 | 18.25 | 18.39 | 17.89 | 17.90 | 1,023,276 | -0.43(-2.35%) |
Jun 01, 2017 | 18.13 | 18.43 | 17.92 | 18.33 | 841,085 | +0.28(+1.55%) |
May 31, 2017 | 18.10 | 18.20 | 17.66 | 18.05 | 993,112 | -0.27(-1.47%) |
May 30, 2017 | 19.46 | 19.50 | 18.32 | 18.32 | 702,136 | -1.35(-6.86%) |
May 26, 2017 | 19.84 | 19.84 | 19.45 | 19.67 | 687,452 | -0.10(-0.51%) |
May 25, 2017 | 20.44 | 20.53 | 19.75 | 19.77 | 555,031 | -0.58(-2.85%) |
May 24, 2017 | 20.71 | 20.77 | 20.15 | 20.35 | 497,556 | -0.31(-1.50%) |
May 23, 2017 | 20.46 | 20.74 | 20.15 | 20.66 | 737,814 | +0.28(+1.37%) |
May 22, 2017 | 20.35 | 20.46 | 20.18 | 20.38 | 730,604 | +0.27(+1.34%) |
May 19, 2017 | 19.74 | 20.30 | 19.73 | 20.11 | 737,387 | +0.57(+2.92%) |
May 18, 2017 | 19.39 | 19.68 | 19.05 | 19.54 | 666,463 | -0.03(-0.15%) |
May 17, 2017 | 20.12 | 20.13 | 19.44 | 19.57 | 928,865 | -0.98(-4.77%) |
May 16, 2017 | 20.26 | 20.61 | 20.02 | 20.55 | 1,271,262 | +0.36(+1.78%) |
May 15, 2017 | 20.02 | 20.21 | 19.70 | 20.19 | 1,164,632 | +0.59(+3.01%) |
May 12, 2017 | 19.40 | 19.63 | 19.36 | 19.60 | 825,344 | +0.08(+0.41%) |
May 11, 2017 | 19.05 | 19.56 | 18.93 | 19.52 | 1,083,232 | +0.48(+2.52%) |
May 10, 2017 | 18.94 | 19.08 | 18.80 | 19.04 | 685,292 | +0.16(+0.85%) |
May 09, 2017 | 19.07 | 19.16 | 18.58 | 18.88 | 706,030 | -0.17(-0.89%) |
May 08, 2017 | 19.08 | 19.31 | 18.76 | 19.05 | 1,363,843 | +0.01(+0.05%) |
May 05, 2017 | 18.15 | 19.07 | 18.01 | 19.04 | 1,123,880 | +1.44(+8.18%) |
May 04, 2017 | 18.28 | 18.53 | 17.57 | 17.60 | 1,868,324 | -0.70(-3.83%) |
May 03, 2017 | 18.22 | 18.42 | 18.14 | 18.30 | 805,782 | +0.08(+0.44%) |
May 02, 2017 | 18.49 | 18.53 | 18.08 | 18.22 | 608,384 | -0.17(-0.92%) |
May 01, 2017 | 18.32 | 18.52 | 17.95 | 18.39 | 655,637 | +0.16(+0.88%) |
Apr 28, 2017 | 18.62 | 18.73 | 18.21 | 18.23 | 775,892 | -0.23(-1.25%) |
Apr 27, 2017 | 18.83 | 18.83 | 18.00 | 18.46 | 765,886 | -0.46(-2.43%) |
Apr 26, 2017 | 18.45 | 19.28 | 18.37 | 18.92 | 833,685 | +0.33(+1.78%) |
Apr 25, 2017 | 18.51 | 18.77 | 18.42 | 18.59 | 405,301 | +0.23(+1.25%) |
Apr 24, 2017 | 18.57 | 18.69 | 18.30 | 18.36 | 734,445 | +0.25(+1.38%) |
Apr 21, 2017 | 18.16 | 18.25 | 17.90 | 18.11 | 602,065 | -0.05(-0.28%) |
Apr 20, 2017 | 18.17 | 18.31 | 17.94 | 18.16 | 716,676 | +0.21(+1.17%) |
Apr 19, 2017 | 18.47 | 18.87 | 17.92 | 17.95 | 1,055,570 | -0.19(-1.05%) |
Apr 18, 2017 | 18.28 | 18.32 | 17.85 | 18.14 | 497,057 | -0.34(-1.84%) |
Apr 17, 2017 | 18.26 | 18.53 | 18.05 | 18.48 | 574,126 | +0.32(+1.76%) |
Apr 13, 2017 | 18.80 | 18.86 | 18.16 | 18.16 | 581,436 | -0.62(-3.30%) |
Apr 12, 2017 | 19.50 | 19.55 | 18.75 | 18.78 | 920,198 | -0.84(-4.28%) |
Apr 11, 2017 | 19.62 | 19.80 | 19.39 | 19.62 | 744,564 | +0.21(+1.08%) |
Apr 10, 2017 | 19.15 | 19.48 | 19.11 | 19.41 | 555,294 | +0.31(+1.62%) |
Apr 07, 2017 | 19.10 | 19.29 | 19.01 | 19.10 | 826,443 | -0.07(-0.37%) |
Apr 06, 2017 | 18.37 | 19.21 | 18.14 | 19.17 | 1,089,810 | +1.00(+5.50%) |
Apr 05, 2017 | 18.68 | 19.04 | 18.10 | 18.17 | 814,072 | -0.25(-1.36%) |
Apr 04, 2017 | 18.31 | 18.60 | 18.13 | 18.42 | 670,834 | +0.12(+0.66%) |
Apr 03, 2017 | 18.33 | 18.58 | 17.83 | 18.30 | 1,214,128 | -0.03(-0.16%) |
Mar 31, 2017 | 18.11 | 18.47 | 18.07 | 18.33 | 683,699 | +0.14(+0.77%) |
Mar 30, 2017 | 18.15 | 18.26 | 17.93 | 18.19 | 613,811 | +0.07(+0.39%) |
Mar 29, 2017 | 17.94 | 18.18 | 17.85 | 18.12 | 741,376 | +0.09(+0.50%) |
Mar 28, 2017 | 17.50 | 18.15 | 17.35 | 18.03 | 1,019,435 | +0.52(+2.97%) |
Mar 27, 2017 | 17.52 | 17.73 | 17.21 | 17.51 | 1,174,116 | -0.35(-1.96%) |
Mar 24, 2017 | 18.01 | 18.20 | 17.78 | 17.86 | 1,398,172 | -0.03(-0.17%) |
Mar 23, 2017 | 17.67 | 18.04 | 17.67 | 17.89 | 1,391,129 | +0.22(+1.25%) |
Mar 22, 2017 | 17.25 | 17.73 | 17.04 | 17.67 | 1,293,420 | +0.26(+1.49%) |
Mar 21, 2017 | 17.94 | 17.94 | 17.19 | 17.41 | 1,171,137 | -0.39(-2.19%) |
Mar 20, 2017 | 17.98 | 17.99 | 17.67 | 17.80 | 1,038,227 | -0.26(-1.44%) |
Mar 17, 2017 | 18.16 | 18.31 | 17.94 | 18.06 | 1,287,653 | +0.02(+0.11%) |
Mar 16, 2017 | 18.60 | 18.75 | 18.02 | 18.04 | 1,026,149 | -0.49(-2.64%) |
Mar 15, 2017 | 18.31 | 18.59 | 17.57 | 18.53 | 1,385,845 | +0.74(+4.16%) |
Mar 14, 2017 | 17.77 | 17.82 | 17.10 | 17.79 | 891,860 | -0.25(-1.39%) |
Mar 13, 2017 | 18.30 | 17.95 | 18.04 | 612,973 | -0.08(-0.44%) | |
Mar 10, 2017 | 18.05 | 18.75 | 17.87 | 18.12 | 1,218,950 | +0.01(+0.06%) |
Mar 09, 2017 | 18.68 | 18.75 | 17.82 | 18.11 | 1,285,570 | -0.57(-3.05%) |
Mar 08, 2017 | 19.04 | 19.27 | 18.54 | 18.68 | 2,119,241 | -0.32(-1.68%) |
Mar 07, 2017 | 19.69 | 19.83 | 19.00 | 19.00 | 775,111 | -0.71(-3.60%) |
Mar 06, 2017 | 19.96 | 20.11 | 19.56 | 19.71 | 651,091 | -0.48(-2.38%) |
Mar 03, 2017 | 20.44 | 20.53 | 20.10 | 20.19 | 960,073 | -0.16(-0.79%) |
Mar 02, 2017 | 20.76 | 20.76 | 20.32 | 20.35 | 974,885 | -0.56(-2.68%) |
Mar 01, 2017 | 20.57 | 21.06 | 20.55 | 20.91 | 1,180,699 | +0.70(+3.46%) |
Feb 28, 2017 | 20.71 | 20.87 | 20.20 | 20.21 | 1,241,040 | -0.68(-3.26%) |
Feb 27, 2017 | 19.92 | 21.00 | 19.91 | 20.89 | 1,396,458 | +0.97(+4.87%) |
Feb 24, 2017 | 19.92 | 20.07 | 19.67 | 19.92 | 1,502,505 | -0.31(-1.53%) |
Feb 23, 2017 | 20.95 | 21.16 | 19.96 | 20.23 | 1,102,555 | -0.58(-2.79%) |
Feb 22, 2017 | 21.29 | 21.60 | 20.75 | 20.81 | 1,051,045 | -0.89(-4.10%) |
Feb 21, 2017 | 21.33 | 22.20 | 21.16 | 21.70 | 1,599,232 | +1.20(+5.85%) |
Feb 17, 2017 | 20.50 | 20.50 | 20.50 | 0 | -0.52(-2.47%) | |
Feb 16, 2017 | 20.81 | 21.03 | 20.58 | 21.02 | 1,252,415 | +0.14(+0.67%) |
Feb 15, 2017 | 20.80 | 20.94 | 20.29 | 20.88 | 921,484 | -0.02(-0.10%) |
Feb 14, 2017 | 20.61 | 20.91 | 20.39 | 20.90 | 1,280,953 | +0.24(+1.16%) |
Feb 13, 2017 | 20.75 | 21.07 | 20.57 | 20.66 | 642,467 | +0.03(+0.15%) |
Feb 10, 2017 | 20.81 | 21.10 | 20.61 | 20.63 | 431,927 | -0.04(-0.19%) |
Feb 09, 2017 | 20.40 | 20.83 | 20.19 | 20.67 | 880,403 | +0.51(+2.53%) |
Feb 08, 2017 | 20.05 | 20.22 | 19.70 | 20.16 | 1,124,920 | -0.10(-0.49%) |
Feb 07, 2017 | 20.40 | 20.57 | 20.03 | 20.26 | 655,174 | -0.23(-1.12%) |
Feb 06, 2017 | 20.70 | 20.72 | 20.34 | 20.49 | 603,480 | -0.29(-1.40%) |
Feb 03, 2017 | 20.38 | 20.83 | 20.22 | 20.78 | 1,490,613 | +0.46(+2.26%) |
Feb 02, 2017 | 20.82 | 20.91 | 20.27 | 20.32 | 724,923 | -0.56(-2.68%) |
Feb 01, 2017 | 20.75 | 21.36 | 20.70 | 20.88 | 918,898 | +0.33(+1.61%) |
Jan 31, 2017 | 20.88 | 20.88 | 20.40 | 20.55 | 894,304 | -0.29(-1.39%) |
Jan 30, 2017 | 21.21 | 21.22 | 20.38 | 20.84 | 830,003 | -0.60(-2.80%) |
Jan 27, 2017 | 21.57 | 21.77 | 21.32 | 21.44 | 628,199 | -0.17(-0.79%) |
Jan 26, 2017 | 22.12 | 22.26 | 21.50 | 21.61 | 676,392 | -0.37(-1.68%) |
Jan 25, 2017 | 21.59 | 22.13 | 21.59 | 21.98 | 833,372 | +0.50(+2.33%) |
Jan 24, 2017 | 20.54 | 21.61 | 20.42 | 21.48 | 986,048 | +1.15(+5.66%) |
Jan 23, 2017 | 20.50 | 20.62 | 20.04 | 20.33 | 845,105 | -0.38(-1.83%) |
Jan 20, 2017 | 20.99 | 21.03 | 20.31 | 20.71 | 787,492 | -0.06(-0.29%) |
Jan 19, 2017 | 20.45 | 21.07 | 20.35 | 20.77 | 1,304,919 | +0.46(+2.26%) |
Jan 18, 2017 | 19.74 | 20.35 | 19.74 | 20.31 | 673,293 | +0.47(+2.37%) |
Jan 17, 2017 | 20.64 | 20.64 | 19.78 | 19.84 | 889,489 | -0.77(-3.74%) |
Jan 13, 2017 | 20.61 | 20.61 | 20.61 | 0 | +0.82(+4.14%) | |
Jan 12, 2017 | 20.50 | 20.50 | 19.69 | 19.79 | 540,828 | -0.62(-3.04%) |
Jan 11, 2017 | 20.11 | 20.55 | 20.03 | 20.41 | 1,007,519 | +0.29(+1.44%) |
Jan 10, 2017 | 19.71 | 20.15 | 19.54 | 20.12 | 967,531 | +0.50(+2.55%) |
Jan 09, 2017 | 20.33 | 20.40 | 19.57 | 19.62 | 780,637 | -0.97(-4.71%) |
Jan 06, 2017 | 20.47 | 20.73 | 20.17 | 20.59 | 594,226 | +0.26(+1.28%) |
Jan 05, 2017 | 20.82 | 20.85 | 20.02 | 20.33 | 913,764 | -0.53(-2.54%) |
Jan 04, 2017 | 21.02 | 21.04 | 20.52 | 20.86 | 1,017,132 | -0.10(-0.48%) |
Jan 03, 2017 | 20.60 | 21.48 | 20.60 | 20.96 | 908,811 | +0.70(+3.46%) |
Dec 30, 2016 | 20.26 | 20.26 | 20.26 | 0 | -0.32(-1.55%) | |
Dec 29, 2016 | 20.77 | 20.93 | 20.26 | 20.58 | 583,235 | -0.18(-0.87%) |
Dec 28, 2016 | 21.58 | 21.75 | 20.67 | 20.76 | 418,159 | -0.69(-3.22%) |
Dec 27, 2016 | 21.27 | 21.61 | 21.20 | 21.45 | 342,730 | +0.25(+1.18%) |
Dec 23, 2016 | 21.20 | 21.20 | 21.20 | 0 | +0.27(+1.29%) | |
Dec 22, 2016 | 21.41 | 21.49 | 20.86 | 20.93 | 570,394 | -0.50(-2.33%) |
Dec 21, 2016 | 21.33 | 21.52 | 20.95 | 21.43 | 465,342 | +0.08(+0.37%) |
Dec 20, 2016 | 20.94 | 21.48 | 20.90 | 21.35 | 799,000 | +0.64(+3.09%) |
Dec 19, 2016 | 20.88 | 21.08 | 20.63 | 20.71 | 813,070 | -0.11(-0.53%) |
Dec 16, 2016 | 21.33 | 21.33 | 20.78 | 20.82 | 1,084,605 | -0.40(-1.89%) |
Dec 15, 2016 | 20.65 | 21.32 | 20.46 | 21.22 | 1,073,815 | +0.55(+2.66%) |
Dec 14, 2016 | 21.13 | 21.31 | 20.60 | 20.67 | 1,287,429 | -0.62(-2.91%) |
Dec 13, 2016 | 21.78 | 21.99 | 21.23 | 21.29 | 1,653,694 | -0.41(-1.89%) |
Dec 12, 2016 | 21.49 | 22.52 | 21.49 | 21.70 | 1,277,535 | -0.31(-1.41%) |
Dec 09, 2016 | 21.98 | 22.30 | 21.84 | 22.01 | 1,403,072 | +0.08(+0.36%) |
Dec 08, 2016 | 21.41 | 22.00 | 21.21 | 21.93 | 1,128,977 | +0.60(+2.81%) |
Dec 07, 2016 | 21.29 | 21.52 | 21.21 | 21.33 | 1,227,872 | +0.03(+0.14%) |
Dec 06, 2016 | 21.00 | 21.41 | 20.58 | 21.30 | 791,205 | +0.20(+0.95%) |
Dec 05, 2016 | 21.00 | 21.25 | 20.92 | 21.10 | 976,317 | +0.30(+1.44%) |
Dec 02, 2016 | 20.36 | 20.81 | 20.31 | 20.80 | 1,049,509 | +0.46(+2.26%) |
Dec 01, 2016 | 20.41 | 20.57 | 20.09 | 20.34 | 1,359,403 | +0.21(+1.04%) |
Nov 30, 2016 | 19.74 | 20.19 | 19.32 | 20.13 | 2,082,372 | +1.41(+7.53%) |
Nov 29, 2016 | 18.60 | 18.73 | 18.39 | 18.72 | 1,162,323 | -0.19(-1.00%) |
Nov 28, 2016 | 19.34 | 19.35 | 18.84 | 18.91 | 644,326 | -0.43(-2.22%) |
Nov 25, 2016 | 19.64 | 19.64 | 19.31 | 19.34 | 260,786 | -0.36(-1.83%) |
Nov 23, 2016 | 19.70 | 19.70 | 19.70 | 0 | +0.31(+1.60%) | |
Nov 22, 2016 | 19.29 | 19.51 | 18.89 | 19.39 | 1,421,835 | +0.19(+0.99%) |
Nov 21, 2016 | 19.29 | 19.39 | 19.07 | 19.20 | 2,623,367 | +0.27(+1.43%) |
Nov 18, 2016 | 19.31 | 19.31 | 18.75 | 18.93 | 1,604,589 | -0.38(-1.97%) |
Nov 17, 2016 | 18.92 | 19.36 | 18.73 | 19.31 | 1,719,618 | +0.46(+2.44%) |
Nov 16, 2016 | 18.59 | 18.91 | 18.47 | 18.85 | 1,330,187 | +0.20(+1.07%) |
Nov 15, 2016 | 17.90 | 18.70 | 17.73 | 18.65 | 1,029,922 | +0.87(+4.89%) |
Nov 14, 2016 | 17.98 | 18.30 | 17.68 | 17.78 | 1,310,040 | -0.14(-0.78%) |
Nov 11, 2016 | 17.79 | 18.08 | 17.28 | 17.92 | 3,085,758 | +0.08(+0.45%) |
Nov 10, 2016 | 16.25 | 18.10 | 16.25 | 17.84 | 3,814,613 | +1.69(+10.46%) |
Nov 09, 2016 | 15.46 | 16.17 | 15.43 | 16.15 | 3,726,596 | +0.73(+4.73%) |
Nov 08, 2016 | 15.33 | 15.84 | 15.32 | 15.42 | 1,877,894 | +0.45(+3.01%) |
Nov 07, 2016 | 14.80 | 14.99 | 14.62 | 14.97 | 1,835,163 | +0.39(+2.67%) |
Nov 04, 2016 | 14.56 | 15.59 | 13.68 | 14.58 | 3,094,777 | +0.38(+2.68%) |
Nov 03, 2016 | 14.35 | 14.45 | 14.14 | 14.20 | 1,337,499 | -0.09(-0.63%) |
Nov 02, 2016 | 14.55 | 14.56 | 13.94 | 14.29 | 2,248,199 | -0.42(-2.86%) |
Nov 01, 2016 | 14.91 | 14.98 | 14.55 | 14.71 | 1,406,886 | -0.03(-0.20%) |
Oct 31, 2016 | 14.63 | 14.80 | 14.50 | 14.74 | 1,437,772 | +0.06(+0.41%) |
Oct 28, 2016 | 14.73 | 14.94 | 14.57 | 14.68 | 920,601 | -0.14(-0.94%) |
Oct 27, 2016 | 15.22 | 15.26 | 14.79 | 14.82 | 2,451,178 | -0.34(-2.24%) |
Oct 26, 2016 | 15.31 | 15.53 | 15.14 | 15.16 | 1,303,128 | -0.27(-1.75%) |
Oct 25, 2016 | 15.70 | 15.74 | 15.32 | 15.43 | 909,784 | -0.33(-2.09%) |
Oct 24, 2016 | 15.81 | 16.00 | 15.59 | 15.76 | 1,128,183 | -0.03(-0.19%) |
Oct 21, 2016 | 15.77 | 15.95 | 15.76 | 15.79 | 556,018 | -0.18(-1.13%) |
Oct 20, 2016 | 16.03 | 16.09 | 15.92 | 15.97 | 1,269,500 | -0.21(-1.30%) |
Oct 19, 2016 | 16.00 | 16.23 | 15.81 | 16.18 | 1,396,076 | +0.27(+1.70%) |
Oct 18, 2016 | 16.14 | 16.18 | 15.82 | 15.91 | 584,442 | +0.01(+0.06%) |
Oct 17, 2016 | 16.18 | 16.24 | 15.89 | 15.90 | 924,581 | -0.23(-1.43%) |
Oct 14, 2016 | 15.99 | 16.36 | 15.99 | 16.13 | 1,150,068 | +0.25(+1.57%) |
Oct 13, 2016 | 15.86 | 16.01 | 15.68 | 15.88 | 1,081,576 | -0.16(-1.00%) |
Oct 12, 2016 | 16.39 | 16.44 | 16.02 | 16.04 | 946,410 | -0.39(-2.37%) |
Oct 11, 2016 | 16.67 | 16.67 | 16.27 | 16.43 | 1,036,607 | -0.32(-1.91%) |
Oct 10, 2016 | 16.86 | 17.10 | 16.71 | 16.75 | 1,888,554 | +0.08(+0.48%) |
Oct 07, 2016 | 16.91 | 16.92 | 16.46 | 16.67 | 1,183,892 | -0.21(-1.24%) |
Oct 06, 2016 | 16.94 | 16.99 | 16.63 | 16.88 | 923,580 | -0.04(-0.24%) |
Oct 05, 2016 | 16.67 | 17.11 | 16.60 | 16.92 | 1,140,143 | +0.46(+2.79%) |
Oct 04, 2016 | 16.38 | 16.68 | 16.36 | 16.46 | 1,010,867 | +0.03(+0.18%) |
Oct 03, 2016 | 16.41 | 16.52 | 16.14 | 16.43 | 957,415 | +0.00(+0.00%) |
Sep 30, 2016 | 16.17 | 16.50 | 15.98 | 16.43 | 1,138,511 | +0.37(+2.30%) |
Sep 29, 2016 | 15.18 | 16.31 | 15.16 | 16.06 | 2,572,573 | +0.95(+6.29%) |
Sep 28, 2016 | 14.48 | 15.13 | 14.47 | 15.11 | 920,523 | +0.72(+5.00%) |
Sep 27, 2016 | 14.35 | 14.47 | 14.25 | 14.39 | 614,500 | -0.13(-0.90%) |
Sep 26, 2016 | 14.54 | 14.74 | 14.43 | 14.52 | 571,474 | -0.02(-0.14%) |
Sep 23, 2016 | 14.47 | 14.76 | 14.22 | 14.54 | 611,682 | -0.08(-0.55%) |
Sep 22, 2016 | 14.67 | 14.80 | 14.52 | 14.62 | 631,989 | +0.30(+2.09%) |
Sep 21, 2016 | 14.16 | 14.46 | 13.91 | 14.32 | 1,929,544 | +0.31(+2.21%) |
Sep 20, 2016 | 14.33 | 14.34 | 13.93 | 14.01 | 1,169,440 | -0.36(-2.51%) |
Sep 19, 2016 | 14.58 | 14.71 | 14.17 | 14.37 | 1,211,050 | +0.11(+0.77%) |
Sep 16, 2016 | 14.04 | 14.29 | 13.95 | 14.26 | 1,560,659 | -0.01(-0.07%) |
Sep 15, 2016 | 14.20 | 14.34 | 14.10 | 14.27 | 1,076,474 | +0.13(+0.92%) |
Sep 14, 2016 | 14.26 | 14.34 | 13.96 | 14.14 | 637,231 | -0.10(-0.70%) |
Sep 13, 2016 | 14.48 | 14.64 | 14.03 | 14.24 | 1,249,007 | -0.54(-3.65%) |
Sep 12, 2016 | 14.22 | 14.84 | 13.50 | 14.78 | 1,308,461 | +0.17(+1.16%) |
Sep 09, 2016 | 15.16 | 15.25 | 14.60 | 14.61 | 1,383,675 | -0.80(-5.19%) |
Sep 08, 2016 | 14.62 | 15.59 | 14.62 | 15.41 | 1,766,585 | +0.89(+6.13%) |
Sep 07, 2016 | 14.09 | 14.53 | 14.01 | 14.52 | 1,136,714 | +0.38(+2.69%) |
Sep 06, 2016 | 14.16 | 14.21 | 13.94 | 14.14 | 912,672 | +0.01(+0.07%) |
Sep 02, 2016 | 14.38 | 14.13 | 14.13 | 14.13 | 848,200 | -0.07(-0.49%) |