Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.03 | 29.58 | 26.77 | 28.98 | 532,963 | +2.10(+7.81%) |
Sep 28, 2017 | 27.15 | 27.34 | 26.70 | 26.88 | 41,159 | -0.38(-1.39%) |
Sep 27, 2017 | 26.67 | 27.43 | 26.67 | 27.26 | 118,370 | +0.77(+2.91%) |
Sep 26, 2017 | 26.43 | 26.63 | 24.88 | 26.49 | 61,152 | +0.20(+0.76%) |
Sep 25, 2017 | 26.15 | 26.50 | 26.08 | 26.29 | 80,645 | +0.13(+0.50%) |
Sep 22, 2017 | 25.75 | 26.24 | 25.50 | 26.16 | 52,891 | +0.44(+1.71%) |
Sep 21, 2017 | 25.50 | 25.89 | 25.38 | 25.72 | 49,817 | +0.21(+0.82%) |
Sep 20, 2017 | 24.90 | 25.67 | 24.90 | 25.51 | 46,110 | +0.33(+1.31%) |
Sep 19, 2017 | 25.36 | 25.41 | 25.02 | 25.18 | 46,800 | -0.18(-0.71%) |
Sep 18, 2017 | 24.77 | 25.72 | 24.77 | 25.36 | 97,211 | +0.60(+2.42%) |
Sep 15, 2017 | 24.84 | 24.98 | 24.57 | 24.76 | 125,212 | -0.09(-0.36%) |
Sep 14, 2017 | 25.20 | 25.46 | 24.58 | 24.85 | 292,525 | -0.47(-1.86%) |
Sep 13, 2017 | 25.72 | 25.74 | 25.18 | 25.32 | 152,576 | -0.39(-1.52%) |
Sep 12, 2017 | 25.48 | 25.90 | 25.18 | 25.71 | 108,006 | +0.36(+1.42%) |
Sep 11, 2017 | 26.00 | 26.00 | 25.19 | 25.35 | 114,921 | -0.48(-1.86%) |
Sep 08, 2017 | 25.75 | 26.49 | 25.55 | 25.83 | 70,967 | +0.09(+0.35%) |
Sep 07, 2017 | 25.19 | 25.89 | 24.92 | 25.74 | 100,106 | +0.56(+2.22%) |
Sep 06, 2017 | 24.97 | 25.50 | 24.61 | 25.18 | 139,918 | +0.22(+0.88%) |
Sep 05, 2017 | 24.63 | 25.21 | 24.46 | 24.96 | 150,975 | +0.22(+0.89%) |
Sep 01, 2017 | 24.00 | 25.06 | 23.50 | 24.74 | 209,966 | +0.73(+3.04%) |
Aug 31, 2017 | 24.09 | 24.09 | 23.26 | 24.01 | 199,159 | -0.15(-0.62%) |
Aug 30, 2017 | 23.40 | 24.30 | 23.26 | 24.16 | 276,515 | +0.76(+3.25%) |
Aug 29, 2017 | 22.06 | 23.52 | 22.06 | 23.40 | 229,219 | +1.17(+5.26%) |
Aug 28, 2017 | 21.85 | 22.35 | 21.85 | 22.23 | 106,038 | +0.39(+1.79%) |
Aug 25, 2017 | 21.30 | 21.91 | 21.05 | 21.84 | 172,815 | +0.59(+2.78%) |
Aug 24, 2017 | 21.22 | 21.38 | 20.78 | 21.25 | 63,626 | +0.26(+1.24%) |
Aug 23, 2017 | 20.43 | 21.62 | 20.37 | 20.99 | 85,998 | +0.41(+1.99%) |
Aug 22, 2017 | 20.92 | 21.04 | 20.44 | 20.58 | 105,366 | -0.30(-1.44%) |
Aug 21, 2017 | 21.43 | 21.45 | 20.81 | 20.88 | 29,980 | -0.53(-2.48%) |
Aug 18, 2017 | 21.15 | 21.47 | 21.15 | 21.41 | 78,866 | +0.24(+1.13%) |
Aug 17, 2017 | 21.82 | 22.16 | 21.16 | 21.17 | 93,795 | -0.83(-3.77%) |
Aug 16, 2017 | 21.89 | 22.23 | 21.76 | 22.00 | 55,314 | +0.24(+1.10%) |
Aug 15, 2017 | 21.82 | 21.98 | 21.66 | 21.76 | 105,627 | +0.16(+0.74%) |
Aug 14, 2017 | 20.33 | 21.66 | 20.33 | 21.60 | 156,380 | +2.05(+10.49%) |
Aug 11, 2017 | 19.30 | 19.59 | 19.29 | 19.55 | 79,340 | +0.25(+1.30%) |
Aug 10, 2017 | 18.72 | 19.50 | 18.65 | 19.30 | 94,334 | +0.31(+1.63%) |
Aug 09, 2017 | 18.78 | 19.10 | 18.51 | 18.99 | 76,457 | +0.03(+0.16%) |
Aug 08, 2017 | 19.15 | 19.50 | 18.89 | 18.96 | 30,005 | -0.22(-1.15%) |
Aug 07, 2017 | 19.15 | 19.32 | 18.84 | 19.18 | 52,446 | +0.07(+0.37%) |
Aug 04, 2017 | 18.43 | 19.14 | 18.43 | 19.11 | 102,105 | +0.67(+3.63%) |
Aug 03, 2017 | 18.19 | 18.66 | 18.19 | 18.44 | 42,468 | +0.14(+0.77%) |
Aug 02, 2017 | 18.90 | 18.96 | 18.16 | 18.30 | 37,182 | -0.66(-3.48%) |
Aug 01, 2017 | 18.83 | 18.98 | 18.37 | 18.96 | 77,164 | +0.21(+1.12%) |
Jul 31, 2017 | 18.64 | 18.76 | 18.05 | 18.75 | 103,142 | +0.13(+0.70%) |
Jul 28, 2017 | 17.56 | 18.71 | 17.48 | 18.62 | 67,337 | +0.90(+5.08%) |
Jul 27, 2017 | 19.10 | 19.10 | 17.43 | 17.72 | 71,919 | -1.27(-6.69%) |
Jul 26, 2017 | 16.76 | 19.36 | 16.76 | 18.99 | 198,142 | +1.92(+11.25%) |
Jul 25, 2017 | 16.99 | 17.36 | 16.63 | 17.07 | 199,888 | +0.28(+1.67%) |
Jul 24, 2017 | 16.97 | 17.08 | 16.61 | 16.79 | 51,632 | -0.16(-0.94%) |
Jul 21, 2017 | 16.98 | 17.34 | 16.72 | 16.95 | 106,089 | +0.02(+0.12%) |
Jul 20, 2017 | 16.51 | 17.00 | 16.37 | 16.93 | 51,251 | +0.39(+2.36%) |
Jul 19, 2017 | 16.63 | 16.88 | 16.17 | 16.54 | 162,091 | -0.19(-1.14%) |
Jul 18, 2017 | 16.98 | 16.98 | 16.10 | 16.73 | 167,210 | -0.26(-1.53%) |
Jul 17, 2017 | 16.67 | 17.20 | 16.60 | 16.99 | 57,757 | +0.31(+1.86%) |
Jul 14, 2017 | 16.61 | 16.74 | 16.60 | 16.68 | 55,639 | +0.00(+0.00%) |
Jul 13, 2017 | 16.54 | 16.74 | 16.06 | 16.68 | 65,182 | +0.07(+0.42%) |
Jul 12, 2017 | 15.91 | 16.71 | 15.90 | 16.61 | 419,133 | +0.61(+3.81%) |
Jul 11, 2017 | 16.50 | 16.50 | 15.86 | 16.00 | 206,436 | -0.51(-3.09%) |
Jul 10, 2017 | 17.15 | 17.39 | 16.44 | 16.51 | 53,182 | -0.79(-4.57%) |
Jul 07, 2017 | 17.59 | 17.59 | 17.20 | 17.30 | 46,405 | -0.30(-1.70%) |
Jul 06, 2017 | 18.23 | 18.29 | 17.51 | 17.60 | 88,126 | -0.72(-3.93%) |
Jul 05, 2017 | 18.20 | 18.46 | 18.20 | 18.32 | 127,648 | +0.13(+0.71%) |
Jul 03, 2017 | 17.71 | 18.27 | 17.52 | 18.19 | 68,289 | +0.66(+3.76%) |
Jun 30, 2017 | 17.82 | 17.83 | 17.48 | 17.53 | 119,192 | -0.22(-1.24%) |
Jun 29, 2017 | 17.93 | 17.93 | 17.58 | 17.75 | 67,438 | -0.06(-0.34%) |
Jun 28, 2017 | 17.85 | 17.95 | 17.70 | 17.81 | 80,163 | +0.05(+0.28%) |
Jun 27, 2017 | 17.97 | 18.05 | 17.38 | 17.76 | 92,107 | -0.24(-1.33%) |
Jun 26, 2017 | 17.84 | 18.47 | 17.84 | 18.00 | 51,474 | +0.19(+1.07%) |
Jun 23, 2017 | 17.94 | 18.01 | 17.64 | 17.81 | 48,052 | -0.12(-0.67%) |
Jun 22, 2017 | 18.56 | 18.63 | 17.81 | 17.93 | 44,337 | -0.57(-3.08%) |
Jun 21, 2017 | 18.85 | 18.96 | 18.20 | 18.50 | 54,923 | -0.23(-1.23%) |
Jun 20, 2017 | 19.06 | 19.06 | 18.64 | 18.73 | 23,650 | -0.33(-1.73%) |
Jun 19, 2017 | 18.78 | 19.14 | 18.32 | 19.06 | 49,179 | +0.33(+1.76%) |
Jun 16, 2017 | 18.83 | 18.84 | 18.49 | 18.73 | 63,211 | -0.25(-1.32%) |
Jun 15, 2017 | 18.92 | 19.17 | 18.12 | 18.98 | 77,035 | -0.23(-1.20%) |
Jun 14, 2017 | 18.74 | 19.39 | 18.23 | 19.21 | 79,748 | +0.46(+2.45%) |
Jun 13, 2017 | 18.64 | 18.87 | 18.36 | 18.75 | 85,245 | +0.11(+0.59%) |
Jun 12, 2017 | 18.84 | 18.88 | 18.13 | 18.64 | 110,656 | -0.11(-0.59%) |
Jun 09, 2017 | 18.62 | 18.85 | 18.14 | 18.75 | 400,100 | +0.13(+0.70%) |
Jun 08, 2017 | 18.65 | 18.86 | 18.17 | 18.62 | 52,749 | -0.07(-0.37%) |
Jun 07, 2017 | 17.87 | 18.74 | 17.87 | 18.69 | 55,710 | +0.98(+5.53%) |
Jun 06, 2017 | 18.03 | 18.08 | 17.71 | 17.71 | 29,714 | -0.50(-2.77%) |
Jun 05, 2017 | 18.35 | 18.45 | 18.01 | 18.21 | 26,796 | -0.05(-0.30%) |
Jun 02, 2017 | 18.54 | 18.89 | 18.24 | 18.27 | 67,936 | -0.28(-1.51%) |
Jun 01, 2017 | 18.51 | 18.64 | 17.17 | 18.55 | 59,914 | +0.13(+0.71%) |
May 31, 2017 | 18.20 | 18.49 | 17.98 | 18.42 | 89,378 | +0.28(+1.54%) |
May 30, 2017 | 17.52 | 18.34 | 17.42 | 18.14 | 45,676 | +0.53(+3.01%) |
May 26, 2017 | 17.93 | 18.48 | 17.25 | 17.61 | 26,510 | +0.03(+0.17%) |
May 25, 2017 | 17.77 | 17.77 | 17.02 | 17.58 | 72,755 | -0.10(-0.57%) |
May 24, 2017 | 18.00 | 18.04 | 17.67 | 17.68 | 59,488 | -0.28(-1.56%) |
May 23, 2017 | 17.05 | 18.20 | 16.75 | 17.96 | 90,878 | +1.04(+6.15%) |
May 22, 2017 | 17.03 | 17.07 | 16.71 | 16.92 | 28,606 | -0.01(-0.06%) |
May 19, 2017 | 16.65 | 17.05 | 16.53 | 16.93 | 46,029 | +0.34(+2.05%) |
May 18, 2017 | 16.26 | 16.67 | 16.23 | 16.59 | 49,425 | +0.36(+2.22%) |
May 17, 2017 | 16.82 | 16.92 | 16.11 | 16.23 | 159,798 | -0.69(-4.08%) |
May 16, 2017 | 16.99 | 17.03 | 16.59 | 16.92 | 71,026 | -0.03(-0.18%) |
May 15, 2017 | 16.69 | 17.65 | 16.69 | 16.95 | 120,820 | +0.27(+1.62%) |
May 12, 2017 | 17.04 | 17.17 | 16.56 | 16.68 | 106,608 | -0.44(-2.57%) |
May 11, 2017 | 17.23 | 17.65 | 17.02 | 17.12 | 123,963 | -0.21(-1.21%) |
May 10, 2017 | 17.46 | 17.46 | 17.15 | 17.33 | 83,568 | -0.16(-0.91%) |
May 09, 2017 | 17.69 | 17.79 | 17.42 | 17.49 | 59,824 | -0.22(-1.24%) |
May 08, 2017 | 18.14 | 18.39 | 17.65 | 17.71 | 41,138 | -0.45(-2.48%) |
May 05, 2017 | 18.67 | 18.67 | 18.09 | 18.16 | 68,362 | -0.52(-2.78%) |
May 04, 2017 | 18.51 | 18.91 | 18.22 | 18.68 | 104,405 | +0.16(+0.86%) |
May 03, 2017 | 18.76 | 19.04 | 18.05 | 18.52 | 106,057 | -0.38(-2.01%) |
May 02, 2017 | 18.95 | 19.02 | 18.42 | 18.90 | 93,554 | -0.05(-0.26%) |
May 01, 2017 | 18.86 | 19.52 | 18.58 | 18.95 | 125,175 | +0.22(+1.17%) |
Apr 28, 2017 | 18.78 | 19.15 | 18.43 | 18.73 | 97,076 | -0.02(-0.11%) |
Apr 27, 2017 | 18.35 | 18.88 | 18.09 | 18.75 | 139,869 | +0.53(+2.91%) |
Apr 26, 2017 | 18.46 | 18.54 | 18.21 | 18.22 | 134,120 | -0.33(-1.78%) |
Apr 25, 2017 | 20.05 | 20.19 | 18.52 | 18.55 | 118,201 | -1.43(-7.16%) |
Apr 24, 2017 | 19.63 | 20.44 | 19.51 | 19.98 | 104,054 | +0.70(+3.63%) |
Apr 21, 2017 | 17.04 | 19.71 | 17.04 | 19.28 | 245,576 | +2.22(+13.01%) |
Apr 20, 2017 | 17.30 | 17.44 | 16.97 | 17.06 | 67,877 | -0.07(-0.41%) |
Apr 19, 2017 | 17.41 | 17.69 | 17.07 | 17.13 | 68,781 | -0.23(-1.32%) |
Apr 18, 2017 | 17.30 | 17.53 | 16.97 | 17.36 | 91,190 | +0.03(+0.17%) |
Apr 17, 2017 | 17.35 | 17.55 | 17.10 | 17.33 | 61,169 | +0.04(+0.23%) |
Apr 13, 2017 | 17.10 | 17.39 | 17.03 | 17.29 | 71,606 | +0.13(+0.76%) |
Apr 12, 2017 | 18.20 | 18.28 | 17.10 | 17.16 | 126,255 | -1.03(-5.66%) |
Apr 11, 2017 | 18.59 | 18.59 | 18.01 | 18.19 | 70,298 | -0.57(-3.04%) |
Apr 10, 2017 | 18.13 | 18.79 | 18.03 | 18.76 | 86,201 | +0.81(+4.51%) |
Apr 07, 2017 | 17.91 | 17.96 | 17.67 | 17.95 | 45,822 | +0.02(+0.11%) |
Apr 06, 2017 | 17.92 | 18.08 | 17.65 | 17.93 | 46,973 | +0.01(+0.06%) |
Apr 05, 2017 | 18.07 | 18.25 | 17.75 | 17.92 | 66,566 | -0.07(-0.39%) |
Apr 04, 2017 | 18.01 | 18.68 | 17.81 | 17.99 | 39,240 | +0.00(+0.00%) |
Apr 03, 2017 | 18.79 | 19.33 | 17.85 | 17.99 | 62,928 | -0.81(-4.31%) |
Mar 31, 2017 | 18.47 | 18.89 | 18.15 | 18.80 | 83,954 | +0.34(+1.84%) |
Mar 30, 2017 | 18.46 | 18.66 | 18.28 | 18.46 | 48,760 | +0.08(+0.44%) |
Mar 29, 2017 | 18.61 | 18.65 | 18.07 | 18.38 | 61,215 | -0.48(-2.55%) |
Mar 28, 2017 | 17.87 | 18.90 | 17.62 | 18.86 | 67,498 | +0.95(+5.30%) |
Mar 27, 2017 | 17.58 | 18.02 | 17.58 | 17.91 | 35,720 | +0.02(+0.11%) |
Mar 24, 2017 | 18.32 | 18.32 | 17.71 | 17.89 | 54,342 | -0.09(-0.50%) |
Mar 23, 2017 | 17.95 | 18.43 | 17.79 | 17.98 | 57,387 | +0.06(+0.33%) |
Mar 22, 2017 | 17.80 | 18.23 | 17.57 | 17.92 | 53,085 | +0.15(+0.84%) |
Mar 21, 2017 | 18.29 | 18.29 | 17.41 | 17.77 | 94,265 | -0.49(-2.68%) |
Mar 20, 2017 | 19.31 | 19.31 | 18.25 | 18.26 | 59,954 | -1.09(-5.63%) |
Mar 17, 2017 | 19.73 | 19.73 | 19.06 | 19.35 | 84,966 | -0.45(-2.27%) |
Mar 16, 2017 | 19.30 | 20.11 | 19.01 | 19.80 | 289,381 | +0.58(+3.02%) |
Mar 15, 2017 | 18.95 | 19.34 | 18.65 | 19.22 | 59,430 | +0.59(+3.17%) |
Mar 14, 2017 | 18.52 | 18.77 | 18.47 | 18.63 | 74,997 | -0.02(-0.11%) |
Mar 13, 2017 | 18.76 | 18.97 | 18.60 | 18.65 | 85,212 | -0.21(-1.11%) |
Mar 10, 2017 | 18.83 | 18.89 | 18.57 | 18.86 | 74,253 | +0.22(+1.18%) |
Mar 09, 2017 | 18.60 | 18.78 | 18.26 | 18.64 | 113,087 | +0.05(+0.27%) |
Mar 08, 2017 | 18.38 | 18.77 | 18.09 | 18.59 | 107,327 | +0.28(+1.53%) |
Mar 07, 2017 | 18.86 | 18.93 | 18.29 | 18.31 | 125,265 | -0.61(-3.22%) |
Mar 06, 2017 | 19.40 | 19.66 | 18.87 | 18.92 | 133,642 | -0.70(-3.57%) |
Mar 03, 2017 | 19.85 | 19.95 | 19.17 | 19.62 | 71,290 | -0.15(-0.76%) |
Mar 02, 2017 | 19.96 | 20.84 | 19.72 | 19.77 | 45,262 | -0.87(-4.22%) |
Mar 01, 2017 | 20.40 | 20.94 | 20.40 | 20.64 | 50,537 | +0.60(+2.99%) |
Feb 28, 2017 | 20.11 | 20.55 | 19.99 | 20.04 | 68,314 | -0.12(-0.60%) |
Feb 27, 2017 | 19.99 | 20.32 | 19.70 | 20.16 | 57,247 | +0.10(+0.50%) |
Feb 24, 2017 | 20.01 | 20.34 | 19.90 | 20.06 | 62,577 | +0.05(+0.25%) |
Feb 23, 2017 | 20.38 | 20.38 | 19.99 | 20.01 | 54,659 | -0.32(-1.57%) |
Feb 22, 2017 | 20.37 | 20.58 | 19.86 | 20.33 | 99,906 | -0.03(-0.15%) |
Feb 21, 2017 | 20.10 | 20.50 | 19.67 | 20.36 | 107,409 | +0.38(+1.90%) |
Feb 17, 2017 | 19.98 | 19.98 | 19.98 | 0 | -0.09(-0.45%) | |
Feb 16, 2017 | 20.24 | 20.30 | 19.82 | 20.07 | 85,456 | -0.09(-0.45%) |
Feb 15, 2017 | 19.99 | 20.62 | 19.59 | 20.16 | 214,055 | +0.21(+1.05%) |
Feb 14, 2017 | 20.50 | 20.68 | 19.91 | 19.95 | 112,012 | -0.68(-3.30%) |
Feb 13, 2017 | 20.72 | 20.92 | 20.51 | 20.63 | 183,873 | +0.08(+0.39%) |
Feb 10, 2017 | 20.64 | 20.86 | 20.40 | 20.55 | 103,253 | +0.28(+1.38%) |
Feb 09, 2017 | 20.70 | 20.85 | 20.13 | 20.27 | 151,869 | -0.40(-1.94%) |
Feb 08, 2017 | 21.17 | 21.17 | 20.49 | 20.67 | 101,059 | -0.59(-2.78%) |
Feb 07, 2017 | 21.85 | 22.40 | 21.22 | 21.26 | 166,680 | -0.53(-2.43%) |
Feb 06, 2017 | 21.98 | 22.11 | 21.75 | 21.79 | 104,462 | -0.17(-0.77%) |
Feb 03, 2017 | 21.87 | 21.99 | 21.42 | 21.96 | 76,635 | +0.32(+1.48%) |
Feb 02, 2017 | 21.89 | 22.12 | 21.22 | 21.64 | 123,131 | -0.42(-1.90%) |
Feb 01, 2017 | 21.67 | 22.17 | 21.62 | 22.06 | 106,472 | +0.53(+2.46%) |
Jan 31, 2017 | 21.80 | 21.83 | 20.93 | 21.53 | 117,921 | -0.25(-1.15%) |
Jan 30, 2017 | 21.24 | 21.99 | 20.71 | 21.78 | 177,313 | +0.29(+1.35%) |
Jan 27, 2017 | 20.49 | 21.49 | 20.21 | 21.49 | 199,546 | +1.11(+5.45%) |
Jan 26, 2017 | 19.96 | 21.40 | 19.91 | 20.38 | 364,117 | +0.30(+1.49%) |
Jan 25, 2017 | 20.08 | 20.49 | 19.82 | 20.08 | 177,341 | +0.12(+0.60%) |
Jan 24, 2017 | 19.70 | 20.24 | 19.57 | 19.96 | 88,096 | +0.31(+1.58%) |
Jan 23, 2017 | 19.52 | 19.71 | 19.27 | 19.65 | 89,360 | +0.09(+0.46%) |
Jan 20, 2017 | 19.45 | 19.70 | 19.23 | 19.56 | 67,904 | +0.04(+0.20%) |
Jan 19, 2017 | 19.68 | 19.94 | 19.39 | 19.52 | 100,555 | -0.16(-0.81%) |
Jan 18, 2017 | 19.77 | 19.77 | 19.10 | 19.68 | 81,548 | -0.04(-0.20%) |
Jan 17, 2017 | 20.29 | 20.31 | 19.25 | 19.72 | 129,320 | -0.77(-3.76%) |
Jan 13, 2017 | 20.49 | 20.49 | 20.49 | 0 | +0.48(+2.40%) | |
Jan 12, 2017 | 19.51 | 20.08 | 19.12 | 20.01 | 89,618 | +0.43(+2.20%) |
Jan 11, 2017 | 19.39 | 19.67 | 18.94 | 19.58 | 60,540 | +0.31(+1.61%) |
Jan 10, 2017 | 18.51 | 19.29 | 18.51 | 19.27 | 114,210 | +0.75(+4.05%) |
Jan 09, 2017 | 18.89 | 19.14 | 18.42 | 18.52 | 100,827 | -0.39(-2.06%) |
Jan 06, 2017 | 18.51 | 19.02 | 18.30 | 18.91 | 102,616 | +0.60(+3.28%) |
Jan 05, 2017 | 19.16 | 19.20 | 17.25 | 18.31 | 384,013 | -1.46(-7.38%) |
Jan 04, 2017 | 20.36 | 20.68 | 19.56 | 19.77 | 74,641 | -0.84(-4.08%) |
Jan 03, 2017 | 19.60 | 20.71 | 19.38 | 20.61 | 100,656 | +1.27(+6.57%) |
Dec 30, 2016 | 19.34 | 19.34 | 19.34 | 0 | -0.26(-1.33%) | |
Dec 29, 2016 | 19.78 | 19.98 | 19.48 | 19.60 | 35,525 | -0.13(-0.66%) |
Dec 28, 2016 | 20.20 | 20.36 | 19.55 | 19.73 | 65,582 | -0.50(-2.47%) |
Dec 27, 2016 | 20.09 | 20.44 | 19.68 | 20.23 | 35,596 | +0.12(+0.60%) |
Dec 23, 2016 | 20.11 | 20.11 | 20.11 | 0 | +0.06(+0.30%) | |
Dec 22, 2016 | 20.35 | 20.37 | 19.78 | 20.05 | 49,699 | -0.29(-1.43%) |
Dec 21, 2016 | 20.31 | 20.64 | 19.95 | 20.34 | 84,969 | +0.11(+0.54%) |
Dec 20, 2016 | 19.64 | 20.26 | 19.41 | 20.23 | 176,619 | +0.68(+3.48%) |
Dec 19, 2016 | 20.28 | 20.53 | 19.53 | 19.55 | 81,998 | -0.66(-3.27%) |
Dec 16, 2016 | 20.29 | 20.68 | 19.82 | 20.21 | 218,617 | -0.20(-0.98%) |
Dec 15, 2016 | 20.54 | 21.00 | 20.35 | 20.41 | 106,083 | -0.14(-0.68%) |
Dec 14, 2016 | 20.99 | 21.04 | 20.48 | 20.55 | 62,092 | -0.37(-1.77%) |
Dec 13, 2016 | 21.59 | 21.74 | 20.87 | 20.92 | 158,212 | -0.53(-2.47%) |
Dec 12, 2016 | 22.22 | 22.22 | 20.98 | 21.45 | 244,500 | -0.67(-3.03%) |
Dec 09, 2016 | 22.12 | 22.61 | 21.70 | 22.12 | 181,634 | -0.09(-0.41%) |
Dec 08, 2016 | 21.80 | 22.27 | 20.75 | 22.21 | 240,089 | +0.47(+2.16%) |
Dec 07, 2016 | 20.72 | 22.21 | 20.32 | 21.74 | 298,732 | +0.95(+4.57%) |
Dec 06, 2016 | 20.90 | 20.94 | 20.45 | 20.79 | 70,644 | -0.13(-0.62%) |
Dec 05, 2016 | 20.95 | 21.14 | 20.81 | 20.92 | 53,073 | +0.08(+0.38%) |
Dec 02, 2016 | 20.98 | 21.61 | 20.76 | 20.84 | 74,280 | -0.29(-1.37%) |
Dec 01, 2016 | 20.74 | 21.54 | 20.43 | 21.13 | 103,425 | +0.40(+1.93%) |
Nov 30, 2016 | 20.91 | 21.18 | 20.50 | 20.73 | 91,947 | +0.05(+0.24%) |
Nov 29, 2016 | 20.59 | 20.99 | 20.10 | 20.68 | 99,173 | +0.20(+0.98%) |
Nov 28, 2016 | 20.32 | 20.62 | 20.13 | 20.48 | 91,894 | +0.09(+0.44%) |
Nov 25, 2016 | 20.03 | 20.41 | 19.82 | 20.39 | 52,115 | +0.32(+1.59%) |
Nov 23, 2016 | 20.07 | 20.07 | 20.07 | 0 | +0.82(+4.26%) | |
Nov 22, 2016 | 19.08 | 19.80 | 19.04 | 19.25 | 235,066 | +0.26(+1.37%) |
Nov 21, 2016 | 19.23 | 19.37 | 17.35 | 18.99 | 98,109 | -0.22(-1.15%) |
Nov 18, 2016 | 19.25 | 19.62 | 19.10 | 19.21 | 86,189 | -0.01(-0.05%) |
Nov 17, 2016 | 19.10 | 19.36 | 18.77 | 19.22 | 244,780 | +0.05(+0.26%) |
Nov 16, 2016 | 19.71 | 19.71 | 18.74 | 19.17 | 251,713 | -0.66(-3.33%) |
Nov 15, 2016 | 19.72 | 20.38 | 19.50 | 19.83 | 156,449 | +0.11(+0.56%) |
Nov 14, 2016 | 19.26 | 19.85 | 19.01 | 19.72 | 216,722 | +0.71(+3.73%) |
Nov 11, 2016 | 18.94 | 19.34 | 17.23 | 19.01 | 183,468 | +0.10(+0.53%) |
Nov 10, 2016 | 18.54 | 19.48 | 18.29 | 18.91 | 280,548 | +0.62(+3.39%) |
Nov 09, 2016 | 17.65 | 18.35 | 17.56 | 18.29 | 113,737 | +0.37(+2.06%) |
Nov 08, 2016 | 17.63 | 18.10 | 17.30 | 17.92 | 73,619 | +0.21(+1.19%) |
Nov 07, 2016 | 17.39 | 18.06 | 17.18 | 17.71 | 212,938 | +0.54(+3.15%) |
Nov 04, 2016 | 16.50 | 17.50 | 16.50 | 17.17 | 237,069 | +0.67(+4.06%) |
Nov 03, 2016 | 16.25 | 16.60 | 16.14 | 16.50 | 81,828 | +0.25(+1.54%) |
Nov 02, 2016 | 16.15 | 16.26 | 15.88 | 16.25 | 92,983 | +0.10(+0.62%) |
Nov 01, 2016 | 16.10 | 16.27 | 15.85 | 16.15 | 117,873 | +0.16(+1.00%) |
Oct 31, 2016 | 15.96 | 16.18 | 15.87 | 15.99 | 67,592 | +0.08(+0.50%) |
Oct 28, 2016 | 16.40 | 16.58 | 15.86 | 15.91 | 105,277 | -0.52(-3.16%) |
Oct 27, 2016 | 16.31 | 16.61 | 16.09 | 16.43 | 103,035 | +0.23(+1.42%) |
Oct 26, 2016 | 16.14 | 16.52 | 16.10 | 16.20 | 108,040 | -0.16(-0.98%) |
Oct 25, 2016 | 16.11 | 16.40 | 15.98 | 16.36 | 200,657 | +0.18(+1.11%) |
Oct 24, 2016 | 16.18 | 16.38 | 16.03 | 16.18 | 115,297 | +0.15(+0.94%) |
Oct 21, 2016 | 15.84 | 16.25 | 15.48 | 16.03 | 219,054 | +0.06(+0.38%) |
Oct 20, 2016 | 15.26 | 16.24 | 15.09 | 15.97 | 700,063 | +0.99(+6.61%) |
Oct 19, 2016 | 15.19 | 15.19 | 14.91 | 14.98 | 144,186 | -0.17(-1.12%) |
Oct 18, 2016 | 15.17 | 15.27 | 14.94 | 15.15 | 107,058 | +0.18(+1.20%) |
Oct 17, 2016 | 15.21 | 15.32 | 14.86 | 14.97 | 233,976 | -0.26(-1.71%) |
Oct 14, 2016 | 14.68 | 15.38 | 14.66 | 15.23 | 462,683 | +0.38(+2.56%) |
Oct 13, 2016 | 15.30 | 16.74 | 14.26 | 14.85 | 1,492,587 | -2.88(-16.24%) |
Oct 12, 2016 | 18.12 | 18.18 | 17.64 | 17.73 | 125,986 | -0.27(-1.50%) |
Oct 11, 2016 | 18.10 | 18.26 | 17.91 | 18.00 | 141,394 | -0.12(-0.66%) |
Oct 10, 2016 | 18.30 | 18.43 | 17.83 | 18.12 | 268,352 | +0.06(+0.33%) |
Oct 07, 2016 | 18.53 | 18.57 | 18.03 | 18.06 | 99,855 | -0.49(-2.64%) |
Oct 06, 2016 | 18.65 | 19.30 | 18.39 | 18.55 | 164,222 | -0.11(-0.59%) |
Oct 05, 2016 | 18.65 | 18.92 | 18.47 | 18.66 | 142,254 | +0.07(+0.38%) |
Oct 04, 2016 | 19.34 | 19.53 | 18.46 | 18.59 | 99,085 | -0.51(-2.67%) |