Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.90 | 26.08 | 25.71 | 25.78 | 597,625 | -0.25(-0.95%) |
Sep 28, 2017 | 25.71 | 26.05 | 25.54 | 26.03 | 857,291 | +0.33(+1.27%) |
Sep 27, 2017 | 25.98 | 26.02 | 25.66 | 25.71 | 898,028 | -0.09(-0.37%) |
Sep 26, 2017 | 26.37 | 26.59 | 25.63 | 25.80 | 761,704 | -0.49(-1.86%) |
Sep 25, 2017 | 26.62 | 27.15 | 26.19 | 26.29 | 1,162,708 | -0.31(-1.16%) |
Sep 22, 2017 | 26.00 | 26.62 | 25.91 | 26.60 | 806,207 | +0.62(+2.37%) |
Sep 21, 2017 | 25.71 | 26.08 | 25.71 | 25.98 | 391,368 | +0.21(+0.83%) |
Sep 20, 2017 | 25.68 | 25.78 | 25.28 | 25.77 | 458,122 | +0.07(+0.27%) |
Sep 19, 2017 | 25.78 | 25.94 | 25.47 | 25.70 | 732,528 | -0.05(-0.20%) |
Sep 18, 2017 | 25.48 | 25.78 | 25.43 | 25.75 | 630,075 | +0.37(+1.45%) |
Sep 15, 2017 | 25.11 | 25.46 | 25.07 | 25.38 | 499,694 | +0.17(+0.68%) |
Sep 14, 2017 | 24.41 | 25.37 | 24.34 | 25.21 | 977,072 | +0.71(+2.90%) |
Sep 13, 2017 | 24.70 | 24.75 | 24.28 | 24.50 | 712,170 | -0.31(-1.24%) |
Sep 12, 2017 | 24.84 | 25.03 | 24.54 | 24.81 | 327,613 | +0.06(+0.24%) |
Sep 11, 2017 | 24.64 | 24.77 | 24.43 | 24.75 | 490,649 | +0.38(+1.55%) |
Sep 08, 2017 | 24.45 | 24.57 | 24.25 | 24.37 | 638,015 | -0.06(-0.25%) |
Sep 07, 2017 | 24.42 | 24.58 | 24.07 | 24.43 | 752,611 | -0.05(-0.21%) |
Sep 06, 2017 | 24.62 | 24.70 | 24.27 | 24.48 | 708,419 | -0.03(-0.10%) |
Sep 05, 2017 | 25.16 | 25.27 | 24.31 | 24.51 | 1,058,166 | -0.73(-2.89%) |
Sep 01, 2017 | 25.40 | 25.65 | 25.22 | 25.24 | 691,340 | -0.06(-0.24%) |
Aug 31, 2017 | 25.38 | 25.40 | 25.10 | 25.30 | 559,984 | +0.12(+0.48%) |
Aug 30, 2017 | 24.78 | 25.24 | 24.76 | 25.18 | 664,182 | +0.47(+1.91%) |
Aug 29, 2017 | 24.52 | 24.78 | 24.35 | 24.70 | 452,319 | -0.06(-0.24%) |
Aug 28, 2017 | 25.17 | 25.18 | 24.74 | 24.76 | 582,887 | -0.27(-1.09%) |
Aug 25, 2017 | 25.02 | 25.26 | 24.76 | 25.04 | 414,389 | +0.05(+0.21%) |
Aug 24, 2017 | 25.17 | 25.77 | 24.99 | 24.99 | 980,586 | -0.15(-0.58%) |
Aug 23, 2017 | 25.16 | 25.27 | 25.10 | 25.13 | 431,759 | -0.10(-0.41%) |
Aug 22, 2017 | 24.86 | 25.42 | 24.85 | 25.24 | 910,984 | +0.41(+1.66%) |
Aug 21, 2017 | 25.14 | 25.33 | 24.61 | 24.82 | 1,507,011 | -0.26(-1.02%) |
Aug 18, 2017 | 24.55 | 25.41 | 24.32 | 25.08 | 1,561,555 | +0.30(+1.21%) |
Aug 17, 2017 | 25.72 | 25.75 | 24.75 | 24.78 | 2,364,687 | -1.10(-4.24%) |
Aug 16, 2017 | 26.13 | 26.34 | 25.87 | 25.88 | 926,651 | -0.16(-0.62%) |
Aug 15, 2017 | 25.70 | 26.25 | 25.44 | 26.04 | 1,665,468 | +0.56(+2.18%) |
Aug 14, 2017 | 25.50 | 25.74 | 25.22 | 25.48 | 1,063,032 | +0.31(+1.22%) |
Aug 11, 2017 | 24.86 | 25.31 | 24.62 | 25.18 | 995,640 | -0.09(-0.37%) |
Aug 10, 2017 | 25.55 | 25.85 | 25.25 | 25.27 | 1,561,209 | -0.45(-1.73%) |
Aug 09, 2017 | 25.51 | 25.76 | 25.42 | 25.72 | 1,286,626 | +0.12(+0.47%) |
Aug 08, 2017 | 25.64 | 25.77 | 25.48 | 25.60 | 3,700,527 | -0.03(-0.13%) |
Aug 07, 2017 | 24.93 | 25.70 | 24.76 | 25.63 | 3,453,075 | +0.79(+3.17%) |
Aug 04, 2017 | 24.83 | 24.98 | 24.74 | 24.84 | 2,185,984 | +0.15(+0.59%) |
Aug 03, 2017 | 24.08 | 24.90 | 23.99 | 24.70 | 1,625,678 | +0.59(+2.45%) |
Aug 02, 2017 | 23.51 | 24.80 | 23.41 | 24.11 | 1,278,931 | -0.17(-0.71%) |
Aug 01, 2017 | 24.20 | 24.44 | 23.93 | 24.28 | 1,115,249 | +0.21(+0.85%) |
Jul 31, 2017 | 23.88 | 24.20 | 23.70 | 24.07 | 556,350 | +0.31(+1.30%) |
Jul 28, 2017 | 23.99 | 24.05 | 23.64 | 23.76 | 895,404 | -0.27(-1.14%) |
Jul 27, 2017 | 24.22 | 24.72 | 23.88 | 24.04 | 1,343,552 | -0.10(-0.43%) |
Jul 26, 2017 | 24.16 | 24.41 | 23.92 | 24.14 | 928,588 | +0.06(+0.25%) |
Jul 25, 2017 | 24.17 | 24.21 | 23.87 | 24.08 | 567,308 | +0.09(+0.39%) |
Jul 24, 2017 | 24.02 | 24.13 | 23.64 | 23.99 | 940,246 | +0.06(+0.25%) |
Jul 21, 2017 | 23.87 | 24.14 | 23.82 | 23.93 | 912,597 | +0.05(+0.22%) |
Jul 20, 2017 | 23.76 | 24.03 | 23.63 | 23.87 | 1,181,630 | +0.15(+0.61%) |
Jul 19, 2017 | 23.17 | 23.77 | 23.01 | 23.73 | 952,135 | +0.69(+2.97%) |
Jul 18, 2017 | 23.30 | 23.39 | 22.84 | 23.04 | 862,391 | -0.30(-1.28%) |
Jul 17, 2017 | 23.34 | 23.40 | 23.14 | 23.34 | 913,920 | -0.01(-0.04%) |
Jul 14, 2017 | 23.29 | 23.39 | 23.11 | 23.35 | 557,714 | +0.06(+0.26%) |
Jul 13, 2017 | 23.16 | 23.31 | 23.01 | 23.29 | 350,204 | +0.15(+0.67%) |
Jul 12, 2017 | 23.33 | 23.35 | 23.08 | 23.14 | 422,194 | -0.07(-0.30%) |
Jul 11, 2017 | 23.12 | 23.35 | 23.03 | 23.21 | 910,050 | +0.15(+0.67%) |
Jul 10, 2017 | 22.45 | 23.36 | 22.43 | 23.05 | 979,794 | +0.49(+2.16%) |
Jul 07, 2017 | 23.05 | 23.05 | 22.51 | 22.56 | 910,749 | -0.31(-1.35%) |
Jul 06, 2017 | 22.45 | 23.29 | 22.29 | 22.87 | 1,185,636 | +0.29(+1.29%) |
Jul 05, 2017 | 22.57 | 22.70 | 22.20 | 22.58 | 1,264,566 | -0.05(-0.23%) |
Jul 03, 2017 | 22.85 | 22.92 | 22.56 | 22.63 | 335,640 | -0.03(-0.11%) |
Jun 30, 2017 | 22.65 | 23.03 | 22.60 | 22.66 | 556,258 | +0.06(+0.27%) |
Jun 29, 2017 | 22.76 | 22.77 | 22.12 | 22.60 | 914,265 | -0.12(-0.53%) |
Jun 28, 2017 | 22.28 | 22.80 | 22.15 | 22.72 | 1,148,298 | +0.53(+2.39%) |
Jun 27, 2017 | 22.43 | 22.66 | 21.94 | 22.19 | 2,168,945 | -0.28(-1.26%) |
Jun 26, 2017 | 23.39 | 23.55 | 21.98 | 22.47 | 3,720,087 | -0.92(-3.92%) |
Jun 23, 2017 | 23.56 | 23.64 | 23.24 | 23.39 | 775,438 | -0.16(-0.69%) |
Jun 22, 2017 | 23.57 | 23.69 | 23.26 | 23.55 | 1,237,525 | -0.03(-0.11%) |
Jun 21, 2017 | 23.69 | 23.72 | 23.04 | 23.57 | 1,241,646 | +0.01(+0.04%) |
Jun 20, 2017 | 24.20 | 24.35 | 23.47 | 23.57 | 1,160,004 | -0.78(-3.20%) |
Jun 19, 2017 | 23.77 | 24.35 | 23.66 | 24.35 | 1,559,361 | +0.78(+3.31%) |
Jun 16, 2017 | 23.68 | 23.75 | 23.56 | 23.57 | 670,781 | +0.01(+0.04%) |
Jun 15, 2017 | 23.39 | 23.63 | 23.39 | 23.56 | 744,784 | +0.00(+0.00%) |
Jun 14, 2017 | 23.98 | 24.00 | 23.56 | 23.56 | 1,234,509 | -0.30(-1.26%) |
Jun 13, 2017 | 23.56 | 23.88 | 23.45 | 23.86 | 1,499,599 | +0.40(+1.72%) |
Jun 12, 2017 | 23.67 | 23.75 | 23.27 | 23.45 | 1,477,377 | -0.04(-0.18%) |
Jun 09, 2017 | 23.99 | 24.03 | 23.41 | 23.50 | 1,619,780 | -0.45(-1.90%) |
Jun 08, 2017 | 23.48 | 24.03 | 23.41 | 23.95 | 1,745,836 | +0.63(+2.72%) |
Jun 07, 2017 | 23.19 | 23.34 | 22.96 | 23.32 | 1,610,055 | +0.24(+1.04%) |
Jun 06, 2017 | 22.90 | 23.21 | 22.70 | 23.08 | 1,137,617 | +0.01(+0.04%) |
Jun 05, 2017 | 23.50 | 23.54 | 22.83 | 23.07 | 1,942,194 | -0.46(-1.97%) |
Jun 02, 2017 | 23.50 | 23.54 | 23.10 | 23.53 | 1,357,204 | +0.06(+0.26%) |
Jun 01, 2017 | 23.21 | 23.49 | 23.00 | 23.47 | 1,132,942 | +0.32(+1.37%) |
May 31, 2017 | 23.63 | 23.63 | 23.03 | 23.15 | 1,268,702 | -0.36(-1.53%) |
May 30, 2017 | 23.45 | 23.69 | 23.45 | 23.51 | 1,036,597 | -0.09(-0.40%) |
May 26, 2017 | 23.74 | 23.78 | 23.51 | 23.61 | 780,078 | -0.08(-0.33%) |
May 25, 2017 | 23.62 | 23.78 | 23.55 | 23.69 | 872,653 | +0.12(+0.51%) |
May 24, 2017 | 23.79 | 23.79 | 23.49 | 23.57 | 1,594,804 | -0.07(-0.29%) |
May 23, 2017 | 23.12 | 23.68 | 23.00 | 23.63 | 1,347,665 | +0.54(+2.34%) |
May 22, 2017 | 22.67 | 23.11 | 22.55 | 23.09 | 2,312,923 | +0.74(+3.30%) |
May 19, 2017 | 22.61 | 22.61 | 22.13 | 22.36 | 2,296,782 | -0.10(-0.46%) |
May 18, 2017 | 22.55 | 22.65 | 22.31 | 22.46 | 1,033,620 | -0.20(-0.87%) |
May 17, 2017 | 22.67 | 23.01 | 22.43 | 22.66 | 2,796,897 | -0.75(-3.22%) |
May 16, 2017 | 23.26 | 23.42 | 23.07 | 23.41 | 1,309,533 | +0.19(+0.81%) |
May 15, 2017 | 23.21 | 23.51 | 23.18 | 23.22 | 1,232,639 | +0.11(+0.48%) |
May 12, 2017 | 23.18 | 23.21 | 22.78 | 23.11 | 1,363,594 | -0.07(-0.30%) |
May 11, 2017 | 23.15 | 23.21 | 23.02 | 23.18 | 996,955 | +0.03(+0.15%) |
May 10, 2017 | 23.27 | 23.28 | 23.12 | 23.15 | 1,190,285 | -0.13(-0.55%) |
May 09, 2017 | 22.94 | 23.49 | 22.85 | 23.27 | 3,149,217 | +0.45(+1.99%) |
May 08, 2017 | 22.74 | 22.83 | 22.58 | 22.82 | 1,753,754 | +0.16(+0.72%) |
May 05, 2017 | 22.44 | 22.76 | 22.34 | 22.66 | 1,033,518 | +0.25(+1.11%) |
May 04, 2017 | 22.68 | 22.68 | 22.20 | 22.41 | 1,842,490 | -0.22(-0.98%) |
May 03, 2017 | 22.85 | 22.92 | 22.60 | 22.63 | 1,419,208 | -0.24(-1.05%) |
May 02, 2017 | 22.92 | 23.09 | 22.79 | 22.87 | 2,151,548 | -0.13(-0.56%) |
May 01, 2017 | 22.87 | 23.08 | 22.43 | 23.00 | 2,372,103 | +0.07(+0.30%) |
Apr 28, 2017 | 23.80 | 23.80 | 22.84 | 22.93 | 1,525,926 | -0.37(-1.58%) |
Apr 27, 2017 | 22.72 | 23.38 | 22.60 | 23.30 | 2,930,521 | +0.71(+3.15%) |
Apr 26, 2017 | 22.17 | 22.89 | 22.17 | 22.59 | 3,048,060 | +0.45(+2.05%) |
Apr 25, 2017 | 21.57 | 22.14 | 21.54 | 22.14 | 1,492,738 | +0.64(+2.99%) |
Apr 24, 2017 | 21.84 | 21.99 | 21.47 | 21.49 | 1,419,084 | +0.07(+0.32%) |
Apr 21, 2017 | 22.05 | 22.05 | 21.27 | 21.42 | 1,814,012 | -0.51(-2.30%) |
Apr 20, 2017 | 21.92 | 22.17 | 21.84 | 21.93 | 918,828 | +0.12(+0.55%) |
Apr 19, 2017 | 22.04 | 22.25 | 21.75 | 21.81 | 1,635,858 | -0.12(-0.55%) |
Apr 18, 2017 | 22.16 | 22.42 | 21.76 | 21.93 | 2,150,312 | -0.42(-1.88%) |
Apr 17, 2017 | 21.93 | 22.44 | 21.89 | 22.35 | 2,739,263 | +0.40(+1.83%) |
Apr 13, 2017 | 22.03 | 22.13 | 21.75 | 21.95 | 3,268,857 | -0.15(-0.70%) |
Apr 12, 2017 | 21.96 | 22.46 | 21.90 | 22.10 | 2,761,772 | +0.09(+0.39%) |
Apr 11, 2017 | 21.78 | 22.04 | 21.60 | 22.02 | 1,511,782 | +0.16(+0.74%) |
Apr 10, 2017 | 21.67 | 22.08 | 21.60 | 21.85 | 1,476,744 | +0.18(+0.83%) |
Apr 07, 2017 | 21.84 | 21.99 | 21.60 | 21.67 | 1,203,740 | -0.09(-0.39%) |
Apr 06, 2017 | 21.37 | 22.10 | 21.24 | 21.76 | 2,980,421 | +0.37(+1.72%) |
Apr 05, 2017 | 21.30 | 21.69 | 21.26 | 21.39 | 2,532,733 | +0.23(+1.09%) |
Apr 04, 2017 | 21.11 | 21.31 | 20.99 | 21.16 | 1,214,245 | +0.05(+0.24%) |
Apr 03, 2017 | 20.99 | 21.18 | 20.84 | 21.11 | 1,623,643 | +0.27(+1.32%) |
Mar 31, 2017 | 20.50 | 20.99 | 20.45 | 20.83 | 1,637,922 | +0.28(+1.38%) |
Mar 30, 2017 | 20.14 | 20.56 | 20.08 | 20.55 | 1,705,852 | +0.43(+2.13%) |
Mar 29, 2017 | 20.15 | 20.22 | 19.86 | 20.12 | 1,768,937 | +0.00(+0.00%) |
Mar 28, 2017 | 20.01 | 20.44 | 20.00 | 20.12 | 2,868,116 | +0.04(+0.21%) |
Mar 27, 2017 | 19.80 | 20.13 | 19.63 | 20.08 | 2,864,662 | +0.03(+0.17%) |
Mar 24, 2017 | 20.11 | 20.23 | 19.92 | 20.04 | 2,147,460 | -0.09(-0.43%) |
Mar 23, 2017 | 20.29 | 20.36 | 20.03 | 20.13 | 2,136,952 | -0.14(-0.68%) |
Mar 22, 2017 | 19.97 | 20.33 | 19.87 | 20.27 | 2,263,519 | +0.30(+1.50%) |
Mar 21, 2017 | 20.08 | 20.21 | 19.93 | 19.97 | 3,532,310 | -0.03(-0.17%) |
Mar 20, 2017 | 19.75 | 20.16 | 19.71 | 20.00 | 2,767,354 | +0.31(+1.57%) |
Mar 17, 2017 | 19.97 | 19.97 | 19.65 | 19.69 | 2,345,710 | -0.16(-0.82%) |
Mar 16, 2017 | 20.37 | 20.45 | 19.86 | 19.86 | 2,225,903 | -0.45(-2.24%) |
Mar 15, 2017 | 20.07 | 20.34 | 19.96 | 20.31 | 2,508,195 | +0.33(+1.67%) |
Mar 14, 2017 | 19.92 | 20.04 | 19.76 | 19.98 | 2,201,643 | -0.03(-0.13%) |
Mar 13, 2017 | 19.69 | 20.26 | 19.65 | 20.00 | 4,500,755 | +0.45(+2.32%) |
Mar 10, 2017 | 19.33 | 19.58 | 19.33 | 19.55 | 2,517,187 | +0.33(+1.69%) |
Mar 09, 2017 | 19.54 | 19.65 | 19.13 | 19.22 | 1,429,324 | -0.20(-1.01%) |
Mar 08, 2017 | 19.53 | 19.70 | 19.19 | 19.42 | 1,893,835 | -0.07(-0.35%) |
Mar 07, 2017 | 19.53 | 19.65 | 19.39 | 19.49 | 1,708,135 | -0.13(-0.66%) |
Mar 06, 2017 | 19.52 | 19.70 | 19.24 | 19.62 | 3,291,850 | +0.15(+0.79%) |
Mar 03, 2017 | 19.10 | 19.49 | 18.90 | 19.46 | 1,956,620 | +0.35(+1.84%) |
Mar 02, 2017 | 19.66 | 19.68 | 19.10 | 19.11 | 2,292,280 | -0.53(-2.70%) |
Mar 01, 2017 | 19.73 | 19.87 | 19.21 | 19.64 | 4,570,717 | +0.16(+0.84%) |
Feb 28, 2017 | 19.39 | 19.54 | 18.98 | 19.48 | 3,088,151 | +0.32(+1.65%) |
Feb 27, 2017 | 18.88 | 19.18 | 18.82 | 19.16 | 2,355,533 | +0.33(+1.77%) |
Feb 24, 2017 | 18.63 | 18.91 | 18.32 | 18.83 | 2,117,673 | +0.15(+0.78%) |
Feb 23, 2017 | 19.03 | 19.16 | 18.64 | 18.68 | 1,860,036 | -0.38(-1.98%) |
Feb 22, 2017 | 18.67 | 19.11 | 18.64 | 19.06 | 4,426,896 | +0.04(+0.23%) |
Feb 21, 2017 | 19.01 | 19.35 | 19.01 | 19.02 | 1,830,614 | +0.09(+0.45%) |
Feb 17, 2017 | 18.93 | 18.93 | 18.93 | 0 | -0.09(-0.50%) | |
Feb 16, 2017 | 19.38 | 19.51 | 18.99 | 19.03 | 2,022,888 | -0.75(-3.77%) |
Feb 15, 2017 | 20.08 | 20.15 | 19.70 | 19.77 | 2,921,204 | -0.22(-1.11%) |
Feb 14, 2017 | 19.96 | 20.10 | 19.77 | 19.99 | 1,073,145 | +0.00(+0.00%) |
Feb 13, 2017 | 20.41 | 20.50 | 19.98 | 19.99 | 1,448,403 | -0.24(-1.19%) |
Feb 10, 2017 | 20.39 | 20.42 | 19.99 | 20.23 | 2,306,718 | +0.06(+0.30%) |
Feb 09, 2017 | 20.07 | 20.56 | 19.87 | 20.17 | 1,938,171 | +0.55(+2.79%) |
Feb 08, 2017 | 19.63 | 20.03 | 19.36 | 19.63 | 2,875,702 | +0.09(+0.44%) |
Feb 07, 2017 | 19.15 | 19.64 | 19.03 | 19.54 | 2,548,605 | +0.57(+3.03%) |
Feb 06, 2017 | 19.13 | 19.23 | 18.97 | 18.97 | 1,909,374 | +0.01(+0.05%) |
Feb 03, 2017 | 19.12 | 19.23 | 18.68 | 18.96 | 2,095,448 | +0.37(+1.98%) |
Feb 02, 2017 | 18.40 | 18.60 | 18.17 | 18.59 | 1,131,769 | +0.23(+1.26%) |
Feb 01, 2017 | 18.24 | 18.59 | 18.01 | 18.36 | 722,653 | +0.16(+0.89%) |
Jan 31, 2017 | 17.88 | 18.37 | 17.77 | 18.19 | 946,885 | +0.18(+1.00%) |
Jan 30, 2017 | 18.01 | 18.11 | 17.89 | 18.01 | 970,087 | -0.13(-0.71%) |
Jan 27, 2017 | 18.20 | 18.25 | 18.07 | 18.14 | 2,085,959 | -0.43(-2.31%) |
Jan 26, 2017 | 18.37 | 18.74 | 18.28 | 18.57 | 1,089,423 | +0.26(+1.40%) |
Jan 25, 2017 | 17.99 | 18.39 | 17.84 | 18.31 | 1,528,288 | +0.47(+2.64%) |
Jan 24, 2017 | 17.68 | 17.99 | 17.65 | 17.84 | 932,393 | +0.11(+0.63%) |
Jan 23, 2017 | 17.82 | 17.88 | 17.59 | 17.73 | 857,518 | -0.09(-0.48%) |
Jan 20, 2017 | 17.84 | 17.95 | 17.67 | 17.82 | 1,006,426 | +0.00(+0.00%) |
Jan 19, 2017 | 17.51 | 18.42 | 17.46 | 17.82 | 3,917,302 | -0.34(-1.89%) |
Jan 18, 2017 | 18.04 | 18.25 | 17.73 | 18.16 | 611,621 | +0.14(+0.76%) |
Jan 17, 2017 | 18.33 | 18.34 | 17.94 | 18.02 | 828,637 | -0.33(-1.77%) |
Jan 13, 2017 | 18.35 | 18.35 | 18.35 | 0 | -0.01(-0.05%) | |
Jan 12, 2017 | 18.44 | 18.50 | 18.19 | 18.36 | 749,098 | -0.01(-0.05%) |
Jan 11, 2017 | 18.17 | 18.40 | 18.07 | 18.37 | 1,550,978 | +0.26(+1.42%) |
Jan 10, 2017 | 18.37 | 18.37 | 17.96 | 18.11 | 689,703 | -0.15(-0.84%) |
Jan 09, 2017 | 18.39 | 18.54 | 18.22 | 18.26 | 1,044,902 | -0.09(-0.47%) |
Jan 06, 2017 | 17.65 | 18.41 | 17.55 | 18.35 | 1,804,981 | +0.79(+4.49%) |
Jan 05, 2017 | 17.43 | 17.64 | 17.30 | 17.56 | 1,136,455 | +0.03(+0.20%) |
Jan 04, 2017 | 17.27 | 17.81 | 16.97 | 17.53 | 2,609,535 | +0.67(+3.96%) |
Jan 03, 2017 | 16.62 | 17.00 | 16.62 | 16.86 | 1,191,486 | +0.27(+1.65%) |
Dec 30, 2016 | 16.58 | 16.58 | 16.58 | 0 | +0.04(+0.26%) | |
Dec 29, 2016 | 16.40 | 16.62 | 16.36 | 16.54 | 577,547 | +0.12(+0.73%) |
Dec 28, 2016 | 16.40 | 16.51 | 16.28 | 16.42 | 731,585 | +0.03(+0.16%) |
Dec 27, 2016 | 16.40 | 16.46 | 16.27 | 16.40 | 476,679 | -0.01(-0.05%) |
Dec 23, 2016 | 16.40 | 16.40 | 16.40 | 0 | -0.09(-0.57%) | |
Dec 22, 2016 | 16.70 | 16.77 | 16.28 | 16.50 | 606,430 | -0.22(-1.33%) |
Dec 21, 2016 | 16.77 | 16.81 | 16.58 | 16.72 | 461,962 | -0.11(-0.66%) |
Dec 20, 2016 | 16.76 | 16.88 | 16.67 | 16.83 | 1,340,565 | +0.13(+0.77%) |
Dec 19, 2016 | 16.86 | 16.96 | 16.67 | 16.70 | 1,009,842 | -0.19(-1.12%) |
Dec 16, 2016 | 17.00 | 17.11 | 16.84 | 16.89 | 1,119,089 | -0.03(-0.15%) |
Dec 15, 2016 | 16.79 | 16.96 | 16.66 | 16.92 | 886,240 | +0.08(+0.46%) |
Dec 14, 2016 | 17.09 | 17.22 | 16.58 | 16.84 | 751,843 | -0.33(-1.95%) |
Dec 13, 2016 | 17.43 | 17.43 | 16.82 | 17.18 | 1,564,745 | -0.11(-0.64%) |
Dec 12, 2016 | 17.83 | 17.85 | 17.17 | 17.29 | 1,188,007 | -0.58(-3.26%) |
Dec 09, 2016 | 17.54 | 18.13 | 17.40 | 17.87 | 1,567,746 | +0.32(+1.81%) |
Dec 08, 2016 | 17.23 | 17.72 | 17.12 | 17.55 | 1,647,917 | +0.42(+2.45%) |
Dec 07, 2016 | 16.52 | 17.27 | 16.44 | 17.13 | 2,397,863 | +0.62(+3.73%) |
Dec 06, 2016 | 16.49 | 16.58 | 16.41 | 16.52 | 1,838,488 | +0.03(+0.16%) |
Dec 05, 2016 | 16.58 | 16.83 | 16.43 | 16.49 | 745,879 | -0.05(-0.31%) |
Dec 02, 2016 | 16.68 | 16.70 | 16.34 | 16.54 | 765,399 | -0.10(-0.62%) |
Dec 01, 2016 | 16.62 | 16.94 | 16.51 | 16.64 | 1,094,234 | +0.15(+0.88%) |
Nov 30, 2016 | 16.66 | 16.79 | 16.47 | 16.50 | 1,034,740 | -0.03(-0.16%) |
Nov 29, 2016 | 16.67 | 16.79 | 16.42 | 16.52 | 1,347,322 | -0.12(-0.72%) |
Nov 28, 2016 | 17.13 | 17.13 | 16.53 | 16.64 | 916,525 | -0.49(-2.85%) |
Nov 25, 2016 | 16.92 | 17.14 | 16.92 | 17.13 | 553,783 | +0.22(+1.32%) |
Nov 23, 2016 | 16.91 | 16.91 | 16.91 | 0 | +0.20(+1.18%) | |
Nov 22, 2016 | 16.73 | 16.78 | 16.63 | 16.71 | 781,145 | +0.03(+0.15%) |
Nov 21, 2016 | 16.70 | 16.72 | 16.39 | 16.69 | 696,165 | +0.09(+0.52%) |
Nov 18, 2016 | 16.30 | 16.65 | 16.27 | 16.60 | 918,450 | +0.33(+2.05%) |
Nov 17, 2016 | 16.24 | 16.37 | 16.17 | 16.27 | 1,058,023 | -0.16(-0.99%) |
Nov 16, 2016 | 16.53 | 16.61 | 16.06 | 16.43 | 1,633,479 | -0.09(-0.52%) |
Nov 15, 2016 | 16.32 | 16.60 | 16.32 | 16.52 | 1,024,120 | +0.20(+1.21%) |
Nov 14, 2016 | 16.60 | 16.76 | 16.32 | 16.32 | 1,474,022 | -0.16(-0.99%) |
Nov 11, 2016 | 16.35 | 16.65 | 16.35 | 16.48 | 1,047,483 | +0.13(+0.79%) |
Nov 10, 2016 | 15.62 | 16.63 | 15.51 | 16.35 | 2,193,379 | +0.88(+5.70%) |
Nov 09, 2016 | 15.35 | 15.65 | 15.30 | 15.47 | 797,236 | +0.00(+0.00%) |
Nov 08, 2016 | 15.29 | 15.58 | 15.22 | 15.47 | 438,771 | +0.10(+0.67%) |
Nov 07, 2016 | 15.37 | 15.52 | 15.27 | 15.37 | 517,183 | +0.23(+1.53%) |
Nov 04, 2016 | 15.22 | 15.47 | 15.12 | 15.14 | 437,603 | -0.18(-1.17%) |
Nov 03, 2016 | 15.35 | 15.46 | 15.23 | 15.32 | 407,423 | -0.04(-0.28%) |
Nov 02, 2016 | 15.40 | 15.50 | 15.33 | 15.36 | 320,809 | -0.04(-0.28%) |
Nov 01, 2016 | 15.80 | 15.84 | 15.28 | 15.40 | 492,414 | -0.26(-1.64%) |
Oct 31, 2016 | 15.76 | 15.77 | 15.43 | 15.66 | 343,242 | +0.09(+0.55%) |
Oct 28, 2016 | 15.48 | 16.04 | 15.42 | 15.57 | 563,422 | -0.06(-0.38%) |
Oct 27, 2016 | 15.59 | 15.77 | 15.35 | 15.63 | 547,041 | +0.12(+0.77%) |
Oct 26, 2016 | 15.45 | 15.78 | 15.45 | 15.51 | 396,968 | -0.05(-0.33%) |
Oct 25, 2016 | 15.29 | 15.58 | 15.27 | 15.56 | 1,416,376 | +0.23(+1.51%) |
Oct 24, 2016 | 15.27 | 15.74 | 15.25 | 15.33 | 505,910 | +0.13(+0.85%) |
Oct 21, 2016 | 15.16 | 15.42 | 15.09 | 15.21 | 381,102 | +0.04(+0.28%) |
Oct 20, 2016 | 15.05 | 15.19 | 14.89 | 15.16 | 339,408 | +0.16(+1.09%) |
Oct 19, 2016 | 15.07 | 15.14 | 14.96 | 15.00 | 288,822 | -0.09(-0.57%) |
Oct 18, 2016 | 15.11 | 15.20 | 15.03 | 15.09 | 401,550 | +0.10(+0.69%) |
Oct 17, 2016 | 15.33 | 15.42 | 14.97 | 14.98 | 607,144 | -0.35(-2.29%) |
Oct 14, 2016 | 15.61 | 15.77 | 15.18 | 15.33 | 704,747 | -0.21(-1.32%) |
Oct 13, 2016 | 15.86 | 15.89 | 15.41 | 15.54 | 670,522 | -0.47(-2.94%) |
Oct 12, 2016 | 16.08 | 16.12 | 15.69 | 16.01 | 1,036,139 | +0.04(+0.27%) |
Oct 11, 2016 | 16.36 | 16.36 | 15.80 | 15.97 | 793,703 | -0.14(-0.85%) |
Oct 10, 2016 | 16.04 | 16.35 | 15.98 | 16.10 | 1,036,936 | +0.14(+0.86%) |
Oct 07, 2016 | 16.13 | 16.19 | 15.78 | 15.97 | 854,456 | -0.11(-0.69%) |
Oct 06, 2016 | 15.91 | 16.17 | 15.79 | 16.08 | 948,208 | +0.22(+1.41%) |
Oct 05, 2016 | 15.70 | 15.95 | 15.63 | 15.86 | 782,059 | +0.31(+1.98%) |
Oct 04, 2016 | 15.59 | 15.62 | 15.38 | 15.55 | 1,071,532 | -0.04(-0.28%) |