Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.72 | 36.62 | 35.68 | 36.25 | 129,631 | +0.75(+2.11%) |
Sep 28, 2017 | 34.76 | 35.74 | 34.05 | 35.50 | 356,055 | +0.86(+2.48%) |
Sep 27, 2017 | 36.00 | 36.10 | 34.52 | 34.64 | 1,991,817 | -2.46(-6.63%) |
Sep 26, 2017 | 35.48 | 37.40 | 35.48 | 37.10 | 334,405 | +0.97(+2.68%) |
Sep 25, 2017 | 34.50 | 37.80 | 34.50 | 36.13 | 358,902 | +1.89(+5.52%) |
Sep 22, 2017 | 40.20 | 42.00 | 33.56 | 34.24 | 3,024,060 | +6.50(+23.43%) |
Sep 21, 2017 | 29.24 | 29.29 | 27.74 | 27.74 | 75,315 | -1.55(-5.29%) |
Sep 20, 2017 | 29.34 | 29.81 | 28.89 | 29.29 | 119,651 | +0.49(+1.70%) |
Sep 19, 2017 | 29.41 | 29.47 | 28.75 | 28.80 | 12,064 | -0.64(-2.17%) |
Sep 18, 2017 | 29.57 | 29.79 | 29.07 | 29.44 | 59,651 | -0.11(-0.37%) |
Sep 15, 2017 | 29.41 | 29.80 | 28.43 | 29.55 | 189,029 | +0.32(+1.09%) |
Sep 14, 2017 | 29.06 | 29.61 | 28.16 | 29.23 | 51,146 | +0.15(+0.52%) |
Sep 13, 2017 | 29.40 | 29.81 | 28.71 | 29.08 | 32,217 | -0.37(-1.26%) |
Sep 12, 2017 | 27.55 | 29.58 | 27.55 | 29.45 | 123,192 | +1.49(+5.33%) |
Sep 11, 2017 | 28.41 | 28.95 | 26.99 | 27.96 | 365,051 | -0.45(-1.58%) |
Sep 08, 2017 | 27.65 | 28.55 | 27.40 | 28.41 | 41,438 | +0.93(+3.38%) |
Sep 07, 2017 | 27.29 | 27.83 | 26.30 | 27.48 | 405,418 | +0.40(+1.48%) |
Sep 06, 2017 | 27.44 | 28.20 | 26.84 | 27.08 | 152,396 | -0.17(-0.62%) |
Sep 05, 2017 | 28.01 | 28.41 | 26.84 | 27.25 | 112,082 | -1.02(-3.61%) |
Sep 01, 2017 | 27.63 | 28.32 | 27.35 | 28.27 | 59,317 | +0.31(+1.11%) |
Aug 31, 2017 | 27.35 | 27.98 | 27.00 | 27.96 | 413,107 | +0.84(+3.10%) |
Aug 30, 2017 | 27.10 | 28.00 | 26.73 | 27.12 | 46,193 | -0.11(-0.40%) |
Aug 29, 2017 | 27.52 | 28.00 | 26.60 | 27.23 | 489,509 | -0.14(-0.51%) |
Aug 28, 2017 | 27.98 | 28.16 | 26.76 | 27.37 | 29,633 | -0.46(-1.65%) |
Aug 25, 2017 | 27.72 | 28.16 | 27.58 | 27.83 | 45,129 | +0.16(+0.58%) |
Aug 24, 2017 | 27.10 | 27.84 | 27.04 | 27.67 | 11,937 | +0.02(+0.07%) |
Aug 23, 2017 | 27.38 | 28.01 | 26.98 | 27.65 | 36,541 | +0.30(+1.10%) |
Aug 22, 2017 | 27.31 | 27.94 | 26.57 | 27.35 | 57,223 | +0.08(+0.29%) |
Aug 21, 2017 | 28.11 | 28.11 | 27.03 | 27.27 | 106,831 | -0.63(-2.26%) |
Aug 18, 2017 | 27.54 | 28.03 | 27.00 | 27.90 | 38,685 | -0.10(-0.36%) |
Aug 17, 2017 | 27.29 | 28.45 | 27.29 | 28.00 | 104,846 | +0.34(+1.23%) |
Aug 16, 2017 | 27.57 | 28.49 | 27.45 | 27.66 | 338,390 | -0.32(-1.14%) |
Aug 15, 2017 | 27.68 | 28.80 | 27.54 | 27.98 | 74,600 | +0.50(+1.82%) |
Aug 14, 2017 | 27.74 | 28.86 | 26.73 | 27.48 | 26,465 | -0.01(-0.04%) |
Aug 11, 2017 | 26.88 | 27.66 | 26.43 | 27.49 | 24,195 | +0.60(+2.23%) |
Aug 10, 2017 | 27.20 | 27.35 | 26.45 | 26.89 | 22,147 | -0.49(-1.79%) |
Aug 09, 2017 | 27.89 | 28.19 | 27.30 | 27.38 | 29,133 | -0.43(-1.55%) |
Aug 08, 2017 | 27.99 | 28.32 | 27.68 | 27.81 | 88,873 | -0.10(-0.36%) |
Aug 07, 2017 | 28.14 | 28.14 | 27.63 | 27.91 | 32,652 | -0.09(-0.32%) |
Aug 04, 2017 | 28.15 | 28.32 | 26.79 | 28.00 | 28,841 | -0.01(-0.04%) |
Aug 03, 2017 | 28.17 | 28.39 | 27.74 | 28.01 | 49,982 | -0.08(-0.28%) |
Aug 02, 2017 | 27.90 | 28.55 | 27.55 | 28.09 | 34,870 | +0.01(+0.04%) |
Aug 01, 2017 | 28.00 | 28.25 | 27.63 | 28.08 | 108,352 | -0.12(-0.43%) |
Jul 31, 2017 | 28.25 | 28.55 | 27.43 | 28.20 | 82,026 | +0.16(+0.59%) |
Jul 28, 2017 | 28.43 | 28.73 | 27.59 | 28.04 | 86,588 | -0.02(-0.09%) |
Jul 27, 2017 | 27.99 | 28.80 | 27.55 | 28.06 | 96,273 | -0.11(-0.39%) |
Jul 26, 2017 | 27.94 | 28.76 | 27.59 | 28.17 | 107,754 | +0.49(+1.77%) |
Jul 25, 2017 | 27.76 | 27.76 | 26.74 | 27.68 | 24,250 | +0.13(+0.47%) |
Jul 24, 2017 | 28.10 | 28.15 | 27.12 | 27.55 | 38,420 | -0.50(-1.78%) |
Jul 21, 2017 | 27.70 | 28.26 | 27.12 | 28.05 | 58,351 | +0.10(+0.36%) |
Jul 20, 2017 | 28.32 | 28.57 | 27.32 | 27.95 | 109,541 | -0.53(-1.86%) |
Jul 19, 2017 | 28.00 | 29.00 | 26.79 | 28.48 | 25,893 | +0.49(+1.75%) |
Jul 18, 2017 | 28.01 | 29.39 | 27.53 | 27.99 | 53,459 | +0.20(+0.72%) |
Jul 17, 2017 | 28.25 | 28.25 | 27.30 | 27.79 | 26,977 | -0.30(-1.07%) |
Jul 14, 2017 | 28.36 | 28.99 | 27.39 | 28.09 | 33,951 | +0.09(+0.32%) |
Jul 13, 2017 | 28.39 | 28.50 | 27.40 | 28.00 | 65,679 | -0.33(-1.16%) |
Jul 12, 2017 | 28.44 | 28.60 | 26.72 | 28.33 | 53,057 | +0.34(+1.21%) |
Jul 11, 2017 | 28.36 | 28.79 | 26.88 | 27.99 | 46,400 | -0.41(-1.44%) |
Jul 10, 2017 | 27.70 | 28.40 | 27.24 | 28.40 | 36,876 | +0.24(+0.85%) |
Jul 07, 2017 | 28.10 | 28.37 | 27.75 | 28.16 | 21,692 | +0.51(+1.84%) |
Jul 06, 2017 | 27.85 | 27.85 | 26.71 | 27.65 | 21,631 | -0.01(-0.04%) |
Jul 05, 2017 | 26.87 | 28.97 | 26.64 | 27.66 | 31,114 | +1.04(+3.91%) |
Jul 03, 2017 | 27.21 | 27.51 | 25.50 | 26.62 | 33,683 | -1.14(-4.11%) |
Jun 30, 2017 | 29.88 | 29.88 | 26.52 | 27.76 | 33,359 | -0.46(-1.63%) |
Jun 29, 2017 | 27.60 | 29.24 | 26.99 | 28.22 | 53,453 | +0.51(+1.84%) |
Jun 28, 2017 | 25.20 | 27.72 | 25.20 | 27.71 | 58,156 | +2.60(+10.35%) |
Jun 27, 2017 | 26.22 | 26.63 | 25.05 | 25.11 | 40,923 | -0.95(-3.65%) |
Jun 26, 2017 | 25.80 | 26.73 | 25.38 | 26.06 | 62,670 | -0.30(-1.14%) |
Jun 23, 2017 | 27.35 | 26.36 | 1,043,907 | +3.33(+14.46%) | ||
Jun 22, 2017 | 23.17 | 23.40 | 22.11 | 23.03 | 377,300 | -0.01(-0.04%) |
Jun 21, 2017 | 23.08 | 23.54 | 22.40 | 23.04 | 47,025 | +0.22(+0.96%) |
Jun 20, 2017 | 23.40 | 23.64 | 21.95 | 22.82 | 140,505 | -1.23(-5.11%) |
Jun 19, 2017 | 23.73 | 25.12 | 23.05 | 24.05 | 822,443 | +0.05(+0.21%) |
Jun 16, 2017 | 23.42 | 24.39 | 22.95 | 24.00 | 54,135 | +0.80(+3.45%) |
Jun 15, 2017 | 22.80 | 23.84 | 22.42 | 23.20 | 505,496 | +0.28(+1.22%) |
Jun 14, 2017 | 22.80 | 23.55 | 22.43 | 22.92 | 43,088 | +0.16(+0.70%) |
Jun 13, 2017 | 22.79 | 24.14 | 22.02 | 22.76 | 37,446 | +0.22(+0.98%) |
Jun 12, 2017 | 23.07 | 24.33 | 22.55 | 22.54 | 403,614 | -1.41(-5.89%) |
Jun 09, 2017 | 23.61 | 26.22 | 22.70 | 23.95 | 24,456 | +0.55(+2.35%) |
Jun 08, 2017 | 24.07 | 24.07 | 22.79 | 23.40 | 20,036 | -0.49(-2.05%) |
Jun 07, 2017 | 24.16 | 24.50 | 23.01 | 23.89 | 41,063 | -0.21(-0.87%) |
Jun 06, 2017 | 24.30 | 24.50 | 23.27 | 24.10 | 51,472 | -0.05(-0.21%) |
Jun 05, 2017 | 23.28 | 25.50 | 23.28 | 24.15 | 146,888 | +0.39(+1.64%) |
Jun 02, 2017 | 24.40 | 24.40 | 22.82 | 23.76 | 50,315 | -0.07(-0.29%) |
Jun 01, 2017 | 23.25 | 24.23 | 22.90 | 23.83 | 155,656 | -0.02(-0.08%) |
May 31, 2017 | 23.90 | 25.00 | 23.53 | 23.85 | 39,290 | -0.25(-1.04%) |
May 30, 2017 | 23.81 | 25.31 | 23.01 | 24.10 | 51,537 | -0.13(-0.54%) |
May 26, 2017 | 24.41 | 26.55 | 23.68 | 24.23 | 49,502 | -0.80(-3.20%) |
May 25, 2017 | 25.59 | 26.14 | 24.18 | 25.03 | 9,365 | -0.32(-1.26%) |
May 24, 2017 | 24.55 | 26.01 | 23.35 | 25.35 | 31,087 | -0.06(-0.24%) |
May 23, 2017 | 26.15 | 27.96 | 24.79 | 25.41 | 92,555 | -0.64(-2.46%) |
May 22, 2017 | 27.01 | 27.15 | 25.02 | 26.05 | 83,196 | -1.45(-5.27%) |
May 19, 2017 | 28.52 | 28.52 | 27.05 | 27.50 | 29,952 | -0.44(-1.57%) |
May 18, 2017 | 27.90 | 28.43 | 27.59 | 27.94 | 10,261 | -0.41(-1.45%) |
May 17, 2017 | 27.75 | 28.58 | 27.75 | 28.35 | 15,800 | +0.02(+0.07%) |
May 16, 2017 | 27.50 | 28.68 | 27.50 | 28.33 | 46,146 | +0.54(+1.94%) |
May 15, 2017 | 27.22 | 28.89 | 27.22 | 27.79 | 29,840 | -0.36(-1.28%) |
May 12, 2017 | 28.00 | 29.87 | 27.50 | 28.15 | 19,735 | +0.25(+0.90%) |
May 11, 2017 | 27.78 | 28.11 | 27.48 | 27.90 | 15,677 | +0.21(+0.76%) |
May 10, 2017 | 27.51 | 28.02 | 27.00 | 27.69 | 47,315 | +0.04(+0.14%) |
May 09, 2017 | 28.13 | 28.29 | 27.01 | 27.65 | 16,974 | -0.35(-1.25%) |
May 08, 2017 | 28.07 | 28.74 | 27.90 | 28.00 | 28,183 | -0.15(-0.53%) |
May 05, 2017 | 28.28 | 28.55 | 27.84 | 28.15 | 17,340 | -0.10(-0.35%) |
May 04, 2017 | 28.71 | 28.75 | 28.02 | 28.25 | 9,177 | -0.30(-1.05%) |
May 03, 2017 | 28.83 | 28.83 | 28.28 | 28.55 | 9,435 | -0.08(-0.28%) |
May 02, 2017 | 28.39 | 28.78 | 28.07 | 28.63 | 25,513 | -0.15(-0.52%) |
May 01, 2017 | 29.03 | 29.56 | 28.11 | 28.78 | 24,093 | -0.74(-2.51%) |
Apr 28, 2017 | 28.71 | 29.77 | 28.71 | 29.52 | 25,947 | +0.58(+2.00%) |
Apr 27, 2017 | 29.77 | 31.86 | 28.78 | 28.94 | 20,440 | -0.89(-2.98%) |
Apr 26, 2017 | 28.33 | 29.83 | 28.14 | 29.83 | 25,283 | +1.79(+6.38%) |
Apr 25, 2017 | 27.97 | 28.53 | 27.77 | 28.04 | 20,788 | +0.27(+0.97%) |
Apr 24, 2017 | 27.79 | 28.13 | 26.94 | 27.77 | 15,712 | -0.27(-0.96%) |
Apr 21, 2017 | 27.77 | 28.28 | 27.51 | 28.04 | 7,175 | +0.37(+1.34%) |
Apr 20, 2017 | 27.89 | 28.07 | 26.67 | 27.67 | 8,883 | -0.17(-0.61%) |
Apr 19, 2017 | 27.48 | 27.84 | 27.32 | 27.84 | 6,424 | +0.21(+0.76%) |
Apr 18, 2017 | 27.78 | 28.04 | 27.58 | 27.63 | 3,666 | +0.16(+0.58%) |
Apr 17, 2017 | 27.63 | 27.90 | 26.55 | 27.47 | 24,131 | -0.44(-1.58%) |
Apr 13, 2017 | 27.70 | 27.99 | 27.58 | 27.91 | 11,367 | +0.37(+1.34%) |
Apr 12, 2017 | 27.65 | 27.98 | 27.11 | 27.54 | 55,904 | +0.06(+0.22%) |
Apr 11, 2017 | 27.58 | 27.87 | 26.95 | 27.48 | 55,690 | +0.07(+0.26%) |
Apr 10, 2017 | 27.01 | 27.92 | 26.89 | 27.41 | 18,096 | +0.01(+0.04%) |
Apr 07, 2017 | 27.27 | 28.29 | 27.01 | 27.40 | 26,137 | -0.25(-0.90%) |
Apr 06, 2017 | 27.87 | 28.38 | 26.69 | 27.65 | 21,870 | -0.21(-0.75%) |
Apr 05, 2017 | 28.69 | 28.69 | 26.83 | 27.86 | 37,680 | -0.57(-2.00%) |
Apr 04, 2017 | 27.64 | 29.11 | 26.54 | 28.43 | 59,622 | +0.70(+2.52%) |
Apr 03, 2017 | 25.48 | 28.29 | 25.48 | 27.73 | 48,796 | -0.27(-0.96%) |
Mar 31, 2017 | 26.56 | 28.70 | 26.56 | 28.00 | 61,603 | +0.90(+3.32%) |
Mar 30, 2017 | 27.06 | 27.14 | 26.66 | 27.10 | 41,347 | +0.08(+0.30%) |
Mar 29, 2017 | 27.49 | 28.52 | 26.66 | 27.02 | 81,571 | -0.47(-1.71%) |
Mar 28, 2017 | 27.50 | 27.87 | 26.64 | 27.49 | 43,905 | +0.04(+0.15%) |
Mar 27, 2017 | 27.50 | 28.46 | 26.86 | 27.45 | 97,865 | -0.82(-2.90%) |
Mar 24, 2017 | 29.37 | 29.58 | 28.03 | 28.27 | 23,025 | -0.93(-3.18%) |
Mar 23, 2017 | 29.49 | 29.92 | 28.71 | 29.20 | 20,222 | +0.00(+0.00%) |
Mar 22, 2017 | 28.70 | 29.29 | 28.23 | 29.20 | 19,107 | +0.43(+1.49%) |
Mar 21, 2017 | 29.64 | 29.94 | 28.73 | 28.77 | 32,640 | -0.75(-2.54%) |
Mar 20, 2017 | 29.48 | 30.00 | 29.36 | 29.52 | 23,818 | -0.16(-0.54%) |
Mar 17, 2017 | 29.01 | 29.96 | 29.01 | 29.68 | 10,714 | +0.63(+2.17%) |
Mar 16, 2017 | 29.17 | 30.00 | 29.05 | 29.05 | 13,710 | -0.32(-1.09%) |
Mar 15, 2017 | 28.48 | 29.60 | 28.42 | 29.37 | 18,736 | +0.83(+2.91%) |
Mar 14, 2017 | 29.30 | 29.58 | 28.41 | 28.54 | 34,691 | -0.76(-2.59%) |
Mar 13, 2017 | 29.13 | 29.70 | 28.75 | 29.30 | 73,951 | -0.19(-0.64%) |
Mar 10, 2017 | 29.71 | 29.97 | 29.08 | 29.49 | 70,260 | -0.04(-0.14%) |
Mar 09, 2017 | 29.41 | 30.17 | 29.13 | 29.53 | 74,216 | -0.17(-0.57%) |
Mar 08, 2017 | 29.48 | 29.98 | 29.12 | 29.70 | 22,905 | +0.42(+1.43%) |
Mar 07, 2017 | 29.62 | 29.98 | 29.03 | 29.28 | 21,950 | -0.11(-0.37%) |
Mar 06, 2017 | 29.51 | 30.00 | 29.11 | 29.39 | 27,784 | -0.35(-1.18%) |
Mar 03, 2017 | 30.00 | 30.47 | 29.51 | 29.74 | 28,231 | -0.18(-0.60%) |
Mar 02, 2017 | 29.42 | 30.57 | 29.42 | 29.92 | 120,618 | +0.37(+1.25%) |
Mar 01, 2017 | 29.72 | 30.05 | 28.05 | 29.55 | 31,175 | -0.02(-0.07%) |
Feb 28, 2017 | 29.06 | 29.99 | 28.48 | 29.57 | 71,928 | +0.73(+2.53%) |
Feb 27, 2017 | 28.52 | 29.64 | 28.01 | 28.84 | 128,938 | -0.02(-0.07%) |
Feb 24, 2017 | 28.90 | 29.59 | 28.30 | 28.86 | 41,501 | -0.04(-0.14%) |
Feb 23, 2017 | 28.32 | 30.27 | 28.32 | 28.90 | 162,008 | +0.56(+1.98%) |
Feb 22, 2017 | 27.60 | 28.84 | 27.27 | 28.34 | 91,097 | +0.67(+2.42%) |
Feb 21, 2017 | 27.84 | 28.50 | 26.17 | 27.67 | 107,681 | -0.57(-2.02%) |
Feb 17, 2017 | 28.24 | 28.24 | 28.24 | 0 | +0.77(+2.80%) | |
Feb 16, 2017 | 27.05 | 27.85 | 26.35 | 27.47 | 71,125 | +0.73(+2.73%) |
Feb 15, 2017 | 26.22 | 28.13 | 25.97 | 26.74 | 81,376 | +0.73(+2.81%) |
Feb 14, 2017 | 24.45 | 26.98 | 24.27 | 26.01 | 164,965 | +1.74(+7.17%) |
Feb 13, 2017 | 23.27 | 25.19 | 23.17 | 24.27 | 111,371 | +0.71(+3.01%) |
Feb 10, 2017 | 23.07 | 24.20 | 22.41 | 23.56 | 52,969 | +0.60(+2.61%) |
Feb 09, 2017 | 22.79 | 23.21 | 21.98 | 22.96 | 115,701 | +0.74(+3.33%) |
Feb 08, 2017 | 22.06 | 22.62 | 21.07 | 22.22 | 34,509 | +0.03(+0.14%) |
Feb 07, 2017 | 22.08 | 22.61 | 22.01 | 22.19 | 32,675 | -0.05(-0.22%) |
Feb 06, 2017 | 21.51 | 22.48 | 21.51 | 22.24 | 21,580 | +0.34(+1.55%) |
Feb 03, 2017 | 22.00 | 22.50 | 21.70 | 21.90 | 25,574 | -0.19(-0.86%) |
Feb 02, 2017 | 21.97 | 22.46 | 21.87 | 22.09 | 15,012 | +0.20(+0.91%) |
Feb 01, 2017 | 21.45 | 22.39 | 21.45 | 21.89 | 22,669 | +0.45(+2.10%) |
Jan 31, 2017 | 21.20 | 21.94 | 21.05 | 21.44 | 132,895 | +0.32(+1.49%) |
Jan 30, 2017 | 20.87 | 21.47 | 19.95 | 21.12 | 18,889 | -0.04(-0.17%) |
Jan 27, 2017 | 21.20 | 21.23 | 21.05 | 21.16 | 5,485 | +0.01(+0.05%) |
Jan 26, 2017 | 21.13 | 21.26 | 20.67 | 21.15 | 18,373 | +0.03(+0.14%) |
Jan 25, 2017 | 20.91 | 21.30 | 20.91 | 21.12 | 18,075 | -0.16(-0.75%) |
Jan 24, 2017 | 21.00 | 21.29 | 20.49 | 21.28 | 29,956 | +0.28(+1.31%) |
Jan 23, 2017 | 21.05 | 21.37 | 20.71 | 21.00 | 33,568 | -0.23(-1.06%) |
Jan 20, 2017 | 20.87 | 21.28 | 20.45 | 21.23 | 65,313 | +0.23(+1.10%) |
Jan 19, 2017 | 20.88 | 21.20 | 20.57 | 21.00 | 205,272 | -0.04(-0.19%) |
Jan 18, 2017 | 20.98 | 21.05 | 20.50 | 21.04 | 19,611 | -0.09(-0.43%) |
Jan 17, 2017 | 20.48 | 21.40 | 20.01 | 21.13 | 192,134 | +0.27(+1.29%) |
Jan 13, 2017 | 20.86 | 20.86 | 20.86 | 0 | -0.33(-1.56%) | |
Jan 12, 2017 | 20.56 | 21.30 | 20.35 | 21.19 | 28,024 | +0.58(+2.81%) |
Jan 11, 2017 | 20.45 | 20.90 | 20.30 | 20.61 | 14,433 | -0.11(-0.53%) |
Jan 10, 2017 | 20.70 | 21.01 | 20.40 | 20.72 | 28,220 | +0.11(+0.53%) |
Jan 09, 2017 | 20.27 | 20.99 | 20.27 | 20.61 | 20,803 | -0.07(-0.34%) |
Jan 06, 2017 | 20.70 | 21.04 | 19.88 | 20.68 | 23,704 | +0.01(+0.05%) |
Jan 05, 2017 | 20.69 | 21.01 | 20.10 | 20.67 | 25,339 | +0.15(+0.73%) |
Jan 04, 2017 | 19.86 | 21.14 | 19.86 | 20.52 | 45,828 | +0.61(+3.06%) |
Jan 03, 2017 | 19.97 | 21.39 | 19.60 | 19.91 | 34,196 | -0.33(-1.63%) |
Dec 30, 2016 | 20.24 | 20.24 | 20.24 | 0 | +0.54(+2.74%) | |
Dec 29, 2016 | 19.60 | 20.39 | 19.21 | 19.70 | 48,013 | -0.10(-0.51%) |
Dec 28, 2016 | 19.77 | 19.92 | 19.58 | 19.80 | 9,983 | +0.03(+0.15%) |
Dec 27, 2016 | 19.59 | 20.32 | 19.37 | 19.77 | 28,911 | -0.10(-0.50%) |
Dec 23, 2016 | 19.87 | 19.87 | 19.87 | 0 | -0.14(-0.70%) | |
Dec 22, 2016 | 20.18 | 20.59 | 19.70 | 20.01 | 22,659 | -0.10(-0.50%) |
Dec 21, 2016 | 19.87 | 20.59 | 19.70 | 20.11 | 40,114 | +0.39(+1.98%) |
Dec 20, 2016 | 20.31 | 20.70 | 19.72 | 19.72 | 37,446 | -0.48(-2.38%) |
Dec 19, 2016 | 20.74 | 21.50 | 20.07 | 20.20 | 62,540 | -0.88(-4.17%) |
Dec 16, 2016 | 20.71 | 21.35 | 20.45 | 21.08 | 72,588 | +0.18(+0.86%) |
Dec 15, 2016 | 20.53 | 21.02 | 20.32 | 20.90 | 31,095 | +0.23(+1.11%) |
Dec 14, 2016 | 20.14 | 21.00 | 20.10 | 20.67 | 154,419 | +0.23(+1.13%) |
Dec 13, 2016 | 20.60 | 21.43 | 20.07 | 20.44 | 31,861 | +0.14(+0.69%) |
Dec 12, 2016 | 20.41 | 20.85 | 20.06 | 20.30 | 36,547 | -0.30(-1.46%) |
Dec 09, 2016 | 20.51 | 20.88 | 20.40 | 20.60 | 18,615 | -0.02(-0.10%) |
Dec 08, 2016 | 20.37 | 20.82 | 20.21 | 20.62 | 20,768 | +0.11(+0.54%) |
Dec 07, 2016 | 20.62 | 21.72 | 20.20 | 20.51 | 51,374 | +0.09(+0.44%) |
Dec 06, 2016 | 20.40 | 20.98 | 20.14 | 20.42 | 41,713 | -0.04(-0.20%) |
Dec 05, 2016 | 20.11 | 20.70 | 19.85 | 20.46 | 26,708 | +0.21(+1.04%) |
Dec 02, 2016 | 20.32 | 20.55 | 20.00 | 20.25 | 58,611 | -0.21(-1.03%) |
Dec 01, 2016 | 20.70 | 21.00 | 19.74 | 20.46 | 166,138 | -0.07(-0.34%) |
Nov 30, 2016 | 20.49 | 20.83 | 20.36 | 20.53 | 36,262 | +0.03(+0.15%) |
Nov 29, 2016 | 20.42 | 20.86 | 20.33 | 20.50 | 29,825 | -0.01(-0.05%) |
Nov 28, 2016 | 20.48 | 20.96 | 20.20 | 20.51 | 58,181 | -0.12(-0.61%) |
Nov 25, 2016 | 20.49 | 20.78 | 19.98 | 20.64 | 23,837 | +0.11(+0.51%) |
Nov 23, 2016 | 20.53 | 20.53 | 20.53 | 0 | +0.05(+0.24%) | |
Nov 22, 2016 | 20.28 | 20.65 | 20.05 | 20.48 | 25,194 | +0.08(+0.39%) |
Nov 21, 2016 | 20.44 | 20.63 | 19.70 | 20.40 | 56,572 | -0.25(-1.21%) |
Nov 18, 2016 | 20.00 | 20.68 | 19.76 | 20.65 | 45,725 | +0.53(+2.63%) |
Nov 17, 2016 | 20.00 | 20.62 | 19.53 | 20.12 | 80,356 | +0.16(+0.80%) |
Nov 16, 2016 | 20.06 | 20.70 | 18.74 | 19.96 | 37,515 | -0.32(-1.58%) |
Nov 15, 2016 | 20.00 | 20.92 | 19.87 | 20.28 | 51,580 | -0.06(-0.29%) |
Nov 14, 2016 | 19.13 | 20.49 | 19.13 | 20.34 | 103,627 | +0.85(+4.36%) |
Nov 11, 2016 | 19.50 | 19.87 | 18.80 | 19.49 | 27,596 | -0.04(-0.20%) |
Nov 10, 2016 | 19.50 | 19.90 | 19.05 | 19.53 | 30,733 | +0.11(+0.57%) |
Nov 09, 2016 | 19.15 | 19.76 | 18.78 | 19.42 | 68,130 | +0.08(+0.41%) |
Nov 08, 2016 | 19.20 | 19.48 | 18.89 | 19.34 | 51,031 | -0.06(-0.31%) |
Nov 07, 2016 | 19.12 | 19.51 | 19.04 | 19.40 | 47,172 | +0.15(+0.78%) |
Nov 04, 2016 | 19.10 | 19.41 | 18.92 | 19.25 | 33,708 | +0.10(+0.52%) |
Nov 03, 2016 | 19.50 | 19.50 | 19.01 | 19.15 | 55,836 | -0.02(-0.10%) |
Nov 02, 2016 | 18.89 | 19.46 | 18.84 | 19.17 | 29,910 | +0.19(+1.00%) |
Nov 01, 2016 | 19.20 | 19.34 | 18.83 | 18.98 | 73,635 | -0.49(-2.52%) |
Oct 31, 2016 | 18.66 | 19.49 | 17.15 | 19.47 | 97,330 | +0.61(+3.23%) |
Oct 28, 2016 | 18.89 | 19.40 | 18.25 | 18.86 | 54,494 | -0.15(-0.79%) |
Oct 27, 2016 | 19.25 | 19.48 | 18.15 | 19.01 | 70,887 | -0.53(-2.71%) |
Oct 26, 2016 | 19.10 | 19.93 | 19.10 | 19.54 | 115,873 | +0.53(+2.79%) |
Oct 25, 2016 | 19.06 | 19.20 | 18.83 | 19.01 | 76,958 | +0.01(+0.05%) |
Oct 24, 2016 | 18.85 | 19.18 | 18.76 | 19.00 | 47,771 | -0.08(-0.42%) |
Oct 21, 2016 | 18.81 | 19.27 | 18.12 | 19.08 | 43,172 | -0.17(-0.88%) |
Oct 20, 2016 | 18.75 | 19.50 | 18.00 | 19.25 | 209,913 | +0.25(+1.32%) |
Oct 19, 2016 | 19.01 | 19.60 | 18.75 | 19.00 | 1,369,941 | -1.09(-5.43%) |
Oct 18, 2016 | 20.25 | 20.26 | 20.01 | 20.09 | 4,543 | +0.05(+0.25%) |
Oct 17, 2016 | 20.15 | 21.79 | 19.95 | 20.04 | 145,327 | -0.40(-1.96%) |
Oct 14, 2016 | 20.57 | 20.83 | 20.00 | 20.44 | 10,538 | -0.50(-2.39%) |
Oct 13, 2016 | 19.84 | 20.94 | 19.50 | 20.94 | 15,105 | +0.95(+4.75%) |
Oct 12, 2016 | 19.85 | 20.10 | 19.24 | 19.99 | 120,316 | +0.08(+0.40%) |
Oct 11, 2016 | 19.77 | 20.00 | 19.77 | 19.91 | 7,765 | +0.05(+0.25%) |
Oct 10, 2016 | 19.62 | 20.30 | 19.62 | 19.86 | 27,413 | -0.07(-0.35%) |
Oct 07, 2016 | 20.04 | 20.09 | 19.93 | 19.93 | 6,551 | -0.09(-0.45%) |
Oct 06, 2016 | 20.27 | 20.27 | 20.02 | 20.02 | 5,076 | -0.21(-1.04%) |
Oct 05, 2016 | 19.89 | 20.45 | 19.89 | 20.23 | 23,264 | +0.24(+1.20%) |
Oct 04, 2016 | 19.96 | 20.09 | 19.85 | 19.99 | 12,167 | +0.08(+0.40%) |