Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.48 | 29.50 | 28.40 | 29.24 | 3,618,658 | +0.96(+3.39%) |
Aug 30, 2017 | 27.56 | 28.67 | 27.56 | 28.28 | 3,317,655 | +0.72(+2.61%) |
Aug 29, 2017 | 27.08 | 27.77 | 26.95 | 27.56 | 2,107,302 | +0.24(+0.88%) |
Aug 28, 2017 | 27.32 | 27.93 | 27.10 | 27.32 | 2,610,511 | +0.16(+0.59%) |
Aug 25, 2017 | 27.40 | 27.81 | 27.10 | 27.16 | 2,123,582 | -0.16(-0.59%) |
Aug 24, 2017 | 26.99 | 27.44 | 26.80 | 27.32 | 1,889,487 | +0.53(+1.98%) |
Aug 23, 2017 | 26.88 | 27.57 | 26.78 | 26.79 | 2,220,354 | -0.21(-0.78%) |
Aug 22, 2017 | 26.44 | 27.06 | 26.42 | 27.00 | 2,571,397 | +0.63(+2.39%) |
Aug 21, 2017 | 26.44 | 26.83 | 26.08 | 26.37 | 1,893,822 | +0.04(+0.15%) |
Aug 18, 2017 | 26.81 | 26.92 | 26.08 | 26.33 | 2,497,407 | -0.55(-2.05%) |
Aug 17, 2017 | 26.71 | 27.09 | 26.52 | 26.88 | 3,070,527 | +0.10(+0.37%) |
Aug 16, 2017 | 27.85 | 27.90 | 26.65 | 26.78 | 3,127,282 | -0.13(-0.48%) |
Aug 15, 2017 | 26.92 | 27.16 | 26.70 | 26.91 | 2,536,254 | +0.17(+0.64%) |
Aug 14, 2017 | 26.73 | 27.00 | 26.36 | 26.74 | 2,139,761 | +0.23(+0.87%) |
Aug 11, 2017 | 26.49 | 27.10 | 26.32 | 26.51 | 2,021,024 | +0.06(+0.23%) |
Aug 10, 2017 | 27.03 | 27.28 | 26.42 | 26.45 | 3,201,863 | -0.74(-2.72%) |
Aug 09, 2017 | 26.90 | 27.72 | 26.71 | 27.19 | 3,418,375 | -0.01(-0.04%) |
Aug 08, 2017 | 26.58 | 27.35 | 26.29 | 27.20 | 3,102,076 | +0.51(+1.91%) |
Aug 07, 2017 | 26.22 | 26.85 | 26.11 | 26.69 | 3,191,262 | +0.03(+0.11%) |
Aug 04, 2017 | 25.86 | 26.81 | 25.81 | 26.66 | 2,758,945 | +0.95(+3.70%) |
Aug 03, 2017 | 26.16 | 27.38 | 25.41 | 25.71 | 5,701,655 | -0.92(-3.45%) |
Aug 02, 2017 | 26.90 | 27.00 | 25.56 | 26.63 | 4,084,215 | +0.16(+0.60%) |
Aug 01, 2017 | 27.21 | 27.34 | 26.29 | 26.47 | 3,668,376 | -0.64(-2.36%) |
Jul 31, 2017 | 27.63 | 27.88 | 26.91 | 27.11 | 2,778,509 | -0.52(-1.88%) |
Jul 28, 2017 | 27.01 | 27.79 | 26.77 | 27.63 | 2,267,377 | +0.52(+1.92%) |
Jul 27, 2017 | 28.11 | 28.23 | 26.40 | 27.11 | 3,572,393 | -0.91(-3.25%) |
Jul 26, 2017 | 27.56 | 28.13 | 27.50 | 28.02 | 2,814,796 | +0.61(+2.23%) |
Jul 25, 2017 | 28.29 | 28.45 | 27.15 | 27.41 | 4,180,416 | -0.70(-2.49%) |
Jul 24, 2017 | 27.20 | 28.14 | 27.20 | 28.11 | 3,825,332 | +0.88(+3.23%) |
Jul 21, 2017 | 26.94 | 27.28 | 26.92 | 27.23 | 2,193,259 | +0.24(+0.89%) |
Jul 20, 2017 | 27.34 | 26.75 | 26.99 | 4,765,201 | +0.24(+0.90%) | |
Jul 19, 2017 | 26.30 | 26.79 | 26.04 | 26.75 | 4,652,641 | +0.60(+2.29%) |
Jul 18, 2017 | 26.18 | 26.52 | 25.74 | 26.15 | 4,631,326 | -0.06(-0.23%) |
Jul 17, 2017 | 26.89 | 26.96 | 26.07 | 26.21 | 2,659,101 | -0.53(-1.98%) |
Jul 14, 2017 | 26.86 | 27.63 | 26.42 | 26.74 | 6,202,096 | +0.16(+0.60%) |
Jul 13, 2017 | 26.67 | 26.88 | 26.03 | 26.58 | 3,540,916 | -0.03(-0.11%) |
Jul 12, 2017 | 25.56 | 26.80 | 25.30 | 26.61 | 4,666,388 | +1.19(+4.68%) |
Jul 11, 2017 | 25.54 | 25.68 | 25.09 | 25.42 | 3,010,886 | -0.07(-0.27%) |
Jul 10, 2017 | 25.61 | 25.71 | 24.84 | 25.49 | 3,882,168 | +0.28(+1.11%) |
Jul 07, 2017 | 24.81 | 25.30 | 24.66 | 25.21 | 3,929,961 | +0.61(+2.48%) |
Jul 06, 2017 | 24.80 | 25.13 | 24.23 | 24.60 | 5,201,171 | -0.37(-1.48%) |
Jul 05, 2017 | 24.77 | 25.44 | 24.57 | 24.97 | 4,729,198 | +0.22(+0.89%) |
Jul 03, 2017 | 24.68 | 25.18 | 24.42 | 24.75 | 1,905,325 | +0.12(+0.49%) |
Jun 30, 2017 | 24.79 | 24.85 | 24.26 | 24.63 | 3,975,832 | -0.01(-0.04%) |
Jun 29, 2017 | 24.04 | 24.82 | 23.40 | 24.64 | 5,572,106 | +0.62(+2.58%) |
Jun 28, 2017 | 23.66 | 24.15 | 23.08 | 24.02 | 4,579,516 | +0.43(+1.82%) |
Jun 27, 2017 | 24.90 | 25.22 | 23.57 | 23.59 | 4,642,689 | -1.31(-5.26%) |
Jun 26, 2017 | 24.32 | 25.18 | 23.81 | 24.90 | 6,110,470 | +1.12(+4.71%) |
Jun 23, 2017 | 24.54 | 23.78 | 23.78 | 31,692,494 | -0.29(-1.20%) | |
Jun 22, 2017 | 24.25 | 24.63 | 23.50 | 24.07 | 4,882,941 | +0.05(+0.21%) |
Jun 21, 2017 | 22.31 | 24.42 | 22.31 | 24.02 | 7,600,892 | +1.74(+7.81%) |
Jun 20, 2017 | 21.55 | 22.57 | 21.50 | 22.28 | 5,095,285 | +0.68(+3.15%) |
Jun 19, 2017 | 20.00 | 21.63 | 19.80 | 21.60 | 5,709,430 | +2.34(+12.15%) |
Jun 16, 2017 | 19.05 | 19.50 | 18.91 | 19.26 | 3,678,824 | +0.02(+0.10%) |
Jun 15, 2017 | 19.48 | 19.65 | 19.13 | 19.24 | 2,026,701 | -0.43(-2.19%) |
Jun 14, 2017 | 20.00 | 20.04 | 19.44 | 19.67 | 1,951,382 | -0.23(-1.16%) |
Jun 13, 2017 | 19.79 | 20.05 | 19.54 | 19.90 | 2,054,691 | +0.10(+0.51%) |
Jun 12, 2017 | 19.27 | 19.85 | 18.25 | 19.80 | 4,083,765 | +0.55(+2.86%) |
Jun 09, 2017 | 19.78 | 20.04 | 18.76 | 19.25 | 3,546,677 | -0.47(-2.38%) |
Jun 08, 2017 | 19.31 | 20.26 | 19.29 | 19.72 | 3,249,869 | +0.38(+1.96%) |
Jun 07, 2017 | 19.13 | 19.50 | 19.10 | 19.34 | 2,187,192 | +0.21(+1.10%) |
Jun 06, 2017 | 19.01 | 19.34 | 18.78 | 19.13 | 2,048,459 | +0.03(+0.16%) |
Jun 05, 2017 | 19.08 | 19.28 | 18.94 | 19.10 | 2,192,988 | +0.06(+0.32%) |
Jun 02, 2017 | 19.15 | 19.32 | 18.78 | 19.04 | 2,549,488 | -0.02(-0.10%) |
Jun 01, 2017 | 18.72 | 19.24 | 18.60 | 19.06 | 2,502,951 | +0.35(+1.87%) |
May 31, 2017 | 18.50 | 18.78 | 18.05 | 18.71 | 4,240,677 | +0.39(+2.13%) |
May 30, 2017 | 19.30 | 19.46 | 18.03 | 18.32 | 5,729,578 | -1.03(-5.32%) |
May 26, 2017 | 19.55 | 19.72 | 19.19 | 19.35 | 2,378,096 | -0.22(-1.12%) |
May 25, 2017 | 20.20 | 20.23 | 19.55 | 19.57 | 2,592,435 | -0.60(-2.97%) |
May 24, 2017 | 19.84 | 20.44 | 19.52 | 20.17 | 3,454,788 | +0.37(+1.87%) |
May 23, 2017 | 19.34 | 20.16 | 19.15 | 19.80 | 3,933,462 | +0.50(+2.59%) |
May 22, 2017 | 19.73 | 20.00 | 19.03 | 19.30 | 4,235,100 | -0.38(-1.93%) |
May 19, 2017 | 21.08 | 21.39 | 19.58 | 19.68 | 5,867,718 | -1.35(-6.42%) |
May 18, 2017 | 19.86 | 21.11 | 19.78 | 21.03 | 5,081,083 | +1.17(+5.89%) |
May 17, 2017 | 21.32 | 21.33 | 19.55 | 19.86 | 8,705,005 | -1.70(-7.88%) |
May 16, 2017 | 21.78 | 22.03 | 21.42 | 21.56 | 3,583,471 | -0.14(-0.65%) |
May 15, 2017 | 21.77 | 21.90 | 21.43 | 21.70 | 1,945,134 | +0.09(+0.42%) |
May 12, 2017 | 21.69 | 21.75 | 21.43 | 21.61 | 1,962,390 | -0.11(-0.51%) |
May 11, 2017 | 22.08 | 22.25 | 21.33 | 21.72 | 3,316,995 | -0.39(-1.76%) |
May 10, 2017 | 21.93 | 22.25 | 21.65 | 22.11 | 3,164,553 | +0.27(+1.24%) |
May 09, 2017 | 21.61 | 22.10 | 21.53 | 21.84 | 2,680,168 | +0.28(+1.30%) |
May 08, 2017 | 21.72 | 21.97 | 21.38 | 21.56 | 3,592,729 | -0.13(-0.60%) |
May 05, 2017 | 22.04 | 22.04 | 21.52 | 21.69 | 2,538,361 | -0.35(-1.59%) |
May 04, 2017 | 22.67 | 22.84 | 21.75 | 22.04 | 3,159,165 | -0.48(-2.13%) |
May 03, 2017 | 23.09 | 23.19 | 22.50 | 22.52 | 2,608,698 | -0.64(-2.76%) |
May 02, 2017 | 24.01 | 24.85 | 22.77 | 23.16 | 7,594,087 | +0.01(+0.04%) |
May 01, 2017 | 22.56 | 23.40 | 22.23 | 23.15 | 4,800,160 | +0.75(+3.35%) |
Apr 28, 2017 | 22.30 | 22.51 | 22.10 | 22.40 | 2,468,510 | +0.16(+0.72%) |
Apr 27, 2017 | 22.09 | 22.39 | 21.73 | 22.24 | 2,247,513 | +0.24(+1.09%) |
Apr 26, 2017 | 22.08 | 22.14 | 21.66 | 22.00 | 2,831,632 | -0.08(-0.36%) |
Apr 25, 2017 | 21.59 | 22.27 | 21.45 | 22.08 | 3,668,444 | +0.78(+3.66%) |
Apr 24, 2017 | 21.16 | 21.52 | 21.14 | 21.30 | 2,666,163 | +0.32(+1.53%) |
Apr 21, 2017 | 21.29 | 21.84 | 20.95 | 20.98 | 3,887,873 | -0.34(-1.59%) |
Apr 20, 2017 | 21.13 | 21.38 | 20.91 | 21.32 | 2,064,072 | +0.28(+1.33%) |
Apr 19, 2017 | 21.02 | 21.29 | 20.81 | 21.04 | 2,121,351 | +0.16(+0.77%) |
Apr 18, 2017 | 21.14 | 21.31 | 20.51 | 20.88 | 1,809,754 | -0.41(-1.93%) |
Apr 17, 2017 | 21.28 | 21.40 | 21.00 | 21.29 | 1,761,944 | +0.00(+0.00%) |
Apr 13, 2017 | 20.67 | 21.78 | 20.67 | 21.29 | 2,928,572 | +0.61(+2.95%) |
Apr 12, 2017 | 20.85 | 20.91 | 20.42 | 20.68 | 2,368,891 | -0.28(-1.34%) |
Apr 11, 2017 | 20.31 | 20.98 | 20.14 | 20.96 | 2,421,107 | +0.68(+3.35%) |
Apr 10, 2017 | 20.80 | 20.27 | 20.28 | 1,773,970 | -0.19(-0.93%) | |
Apr 07, 2017 | 20.35 | 20.74 | 20.24 | 20.47 | 2,624,164 | +0.09(+0.44%) |
Apr 06, 2017 | 20.50 | 20.64 | 19.63 | 20.38 | 3,919,039 | -0.12(-0.59%) |
Apr 05, 2017 | 21.35 | 21.44 | 20.46 | 20.50 | 2,707,583 | -0.75(-3.53%) |
Apr 04, 2017 | 21.19 | 21.54 | 21.06 | 21.25 | 1,763,442 | +0.02(+0.09%) |
Apr 03, 2017 | 21.64 | 21.71 | 21.04 | 21.23 | 3,490,473 | -0.44(-2.03%) |
Mar 31, 2017 | 21.45 | 21.90 | 21.30 | 21.67 | 4,603,698 | +0.47(+2.22%) |
Mar 30, 2017 | 21.10 | 21.39 | 20.87 | 21.20 | 2,784,239 | +0.07(+0.33%) |
Mar 29, 2017 | 21.27 | 21.60 | 21.11 | 21.13 | 2,097,195 | -0.15(-0.70%) |
Mar 28, 2017 | 21.43 | 21.92 | 21.20 | 21.28 | 2,901,159 | -0.09(-0.42%) |
Mar 27, 2017 | 20.65 | 21.44 | 20.30 | 21.37 | 3,930,855 | +0.46(+2.20%) |
Mar 24, 2017 | 20.32 | 21.08 | 20.31 | 20.91 | 3,344,198 | +0.60(+2.95%) |
Mar 23, 2017 | 20.55 | 20.85 | 20.29 | 20.31 | 2,923,268 | -0.17(-0.83%) |
Mar 22, 2017 | 20.55 | 20.85 | 20.02 | 20.48 | 4,701,329 | +0.04(+0.20%) |
Mar 21, 2017 | 22.03 | 22.16 | 20.43 | 20.44 | 5,097,834 | -1.60(-7.26%) |
Mar 20, 2017 | 21.93 | 22.18 | 21.53 | 22.04 | 3,166,842 | +0.01(+0.05%) |
Mar 17, 2017 | 21.53 | 22.35 | 21.52 | 22.03 | 5,284,784 | +0.16(+0.73%) |
Mar 16, 2017 | 22.56 | 22.75 | 21.76 | 21.87 | 4,371,187 | -0.93(-4.08%) |
Mar 15, 2017 | 21.80 | 22.96 | 21.59 | 22.80 | 5,371,116 | +1.06(+4.88%) |
Mar 14, 2017 | 21.77 | 22.00 | 21.33 | 21.74 | 3,352,765 | -0.11(-0.50%) |
Mar 13, 2017 | 21.63 | 21.89 | 21.09 | 21.85 | 4,394,716 | +0.21(+0.97%) |
Mar 10, 2017 | 21.98 | 22.19 | 21.22 | 21.64 | 5,323,558 | -0.36(-1.64%) |
Mar 09, 2017 | 21.60 | 22.36 | 21.60 | 22.00 | 3,698,273 | +0.18(+0.80%) |
Mar 08, 2017 | 22.33 | 22.91 | 21.69 | 21.82 | 4,887,191 | -0.41(-1.87%) |
Mar 07, 2017 | 22.40 | 22.73 | 22.19 | 22.24 | 3,595,303 | -0.49(-2.16%) |
Mar 06, 2017 | 23.28 | 23.28 | 22.27 | 22.73 | 6,330,638 | -0.35(-1.52%) |
Mar 03, 2017 | 23.23 | 21.99 | 23.08 | 5,753,235 | +1.09(+4.96%) | |
Mar 02, 2017 | 21.86 | 22.80 | 21.80 | 21.99 | 5,957,290 | +0.06(+0.27%) |
Mar 01, 2017 | 21.77 | 22.63 | 21.74 | 21.93 | 6,659,114 | +0.40(+1.86%) |
Feb 28, 2017 | 21.70 | 22.53 | 21.25 | 21.53 | 9,229,519 | -1.56(-6.76%) |
Feb 27, 2017 | 21.82 | 23.40 | 21.82 | 23.09 | 8,219,432 | +1.40(+6.45%) |
Feb 24, 2017 | 21.71 | 22.03 | 21.31 | 21.69 | 4,524,223 | -0.05(-0.23%) |
Feb 23, 2017 | 22.72 | 22.75 | 21.47 | 21.74 | 5,854,190 | -0.88(-3.89%) |
Feb 22, 2017 | 23.10 | 23.23 | 22.52 | 22.62 | 3,506,788 | -0.49(-2.12%) |
Feb 21, 2017 | 23.28 | 23.49 | 22.94 | 23.11 | 3,934,172 | -0.01(-0.04%) |
Feb 17, 2017 | 23.12 | 23.12 | 23.12 | 0 | +0.47(+2.08%) | |
Feb 16, 2017 | 22.10 | 22.95 | 22.07 | 22.65 | 5,604,994 | +0.55(+2.49%) |
Feb 15, 2017 | 22.00 | 22.13 | 21.58 | 22.10 | 5,045,331 | +0.08(+0.36%) |
Feb 14, 2017 | 21.35 | 22.13 | 21.15 | 22.02 | 4,797,758 | +0.72(+3.38%) |
Feb 13, 2017 | 22.21 | 22.49 | 21.26 | 21.30 | 4,426,385 | -0.78(-3.53%) |
Feb 10, 2017 | 22.89 | 23.02 | 21.95 | 22.08 | 6,804,790 | -0.42(-1.87%) |
Feb 09, 2017 | 21.57 | 22.65 | 21.45 | 22.50 | 8,093,266 | +0.89(+4.12%) |
Feb 08, 2017 | 20.47 | 22.02 | 19.98 | 21.61 | 10,401,319 | +1.04(+5.06%) |
Feb 07, 2017 | 20.14 | 20.91 | 19.91 | 20.57 | 6,699,649 | +0.54(+2.70%) |
Feb 06, 2017 | 20.16 | 20.43 | 19.37 | 20.03 | 5,678,066 | -0.23(-1.14%) |
Feb 03, 2017 | 18.79 | 20.75 | 18.74 | 20.26 | 9,783,762 | +1.57(+8.40%) |
Feb 02, 2017 | 18.75 | 18.91 | 18.44 | 18.69 | 4,092,825 | -0.13(-0.69%) |
Feb 01, 2017 | 18.23 | 18.94 | 18.14 | 18.82 | 5,830,779 | +0.70(+3.86%) |
Jan 31, 2017 | 17.65 | 18.14 | 16.72 | 18.12 | 9,884,821 | -0.16(-0.88%) |
Jan 30, 2017 | 18.54 | 18.54 | 17.75 | 18.28 | 5,033,773 | -0.29(-1.56%) |
Jan 27, 2017 | 18.48 | 18.76 | 18.31 | 18.57 | 2,992,139 | +0.07(+0.38%) |
Jan 26, 2017 | 18.43 | 18.84 | 18.25 | 18.50 | 3,483,376 | +0.07(+0.38%) |
Jan 25, 2017 | 18.60 | 18.63 | 18.15 | 18.43 | 3,792,385 | -0.10(-0.54%) |
Jan 24, 2017 | 18.27 | 18.55 | 17.86 | 18.53 | 4,161,502 | +0.24(+1.31%) |
Jan 23, 2017 | 17.92 | 18.63 | 17.86 | 18.29 | 4,206,732 | +0.37(+2.06%) |
Jan 20, 2017 | 17.92 | 18.03 | 17.65 | 17.92 | 3,070,157 | +0.02(+0.11%) |
Jan 19, 2017 | 17.92 | 18.06 | 17.65 | 17.90 | 2,473,163 | -0.12(-0.67%) |
Jan 18, 2017 | 17.82 | 18.23 | 17.79 | 18.02 | 3,318,977 | +0.23(+1.29%) |
Jan 17, 2017 | 18.33 | 18.44 | 17.76 | 17.79 | 4,364,311 | -0.72(-3.89%) |
Jan 13, 2017 | 18.51 | 18.51 | 18.51 | 0 | -0.31(-1.65%) | |
Jan 12, 2017 | 18.19 | 19.06 | 17.80 | 18.82 | 5,074,994 | +0.59(+3.24%) |
Jan 11, 2017 | 18.91 | 19.20 | 17.47 | 18.23 | 10,754,022 | -0.68(-3.60%) |
Jan 10, 2017 | 17.50 | 18.92 | 17.39 | 18.91 | 9,327,641 | +1.33(+7.57%) |
Jan 09, 2017 | 16.02 | 17.70 | 15.60 | 17.58 | 11,500,423 | +2.26(+14.75%) |
Jan 06, 2017 | 15.05 | 15.39 | 14.94 | 15.32 | 5,371,417 | +0.33(+2.20%) |
Jan 05, 2017 | 15.25 | 15.34 | 14.90 | 14.99 | 3,511,408 | -0.31(-2.03%) |
Jan 04, 2017 | 14.78 | 15.40 | 14.51 | 15.30 | 4,618,675 | +0.57(+3.87%) |
Jan 03, 2017 | 15.14 | 15.33 | 14.22 | 14.73 | 4,964,997 | -0.18(-1.21%) |
Dec 30, 2016 | 14.91 | 14.91 | 14.91 | 0 | +0.03(+0.20%) | |
Dec 29, 2016 | 15.25 | 15.33 | 14.84 | 14.88 | 3,001,786 | -0.34(-2.23%) |
Dec 28, 2016 | 15.70 | 15.73 | 15.19 | 15.22 | 2,843,183 | -0.48(-3.06%) |
Dec 27, 2016 | 15.44 | 15.80 | 15.32 | 15.70 | 3,049,568 | +0.29(+1.88%) |
Dec 23, 2016 | 15.41 | 15.41 | 15.41 | 0 | +0.47(+3.15%) | |
Dec 22, 2016 | 16.32 | 16.43 | 14.63 | 14.94 | 11,251,642 | -1.38(-8.46%) |
Dec 21, 2016 | 16.77 | 16.77 | 16.28 | 16.32 | 2,640,643 | -0.24(-1.45%) |
Dec 20, 2016 | 16.44 | 16.73 | 16.27 | 16.56 | 4,796,970 | +0.27(+1.66%) |
Dec 19, 2016 | 16.78 | 16.79 | 16.22 | 16.29 | 3,336,430 | -0.50(-2.98%) |
Dec 16, 2016 | 16.81 | 17.22 | 16.64 | 16.79 | 10,917,705 | +0.06(+0.36%) |
Dec 15, 2016 | 16.26 | 16.84 | 16.11 | 16.73 | 5,039,300 | +0.41(+2.51%) |
Dec 14, 2016 | 16.17 | 16.54 | 16.11 | 16.32 | 4,556,668 | +0.16(+0.99%) |
Dec 13, 2016 | 16.58 | 16.72 | 16.12 | 16.16 | 4,101,124 | -0.28(-1.70%) |
Dec 12, 2016 | 16.74 | 16.76 | 16.15 | 16.44 | 4,085,692 | -0.40(-2.38%) |
Dec 09, 2016 | 17.00 | 17.25 | 16.73 | 16.84 | 4,836,380 | -0.07(-0.41%) |
Dec 08, 2016 | 16.80 | 17.03 | 16.20 | 16.91 | 4,577,112 | +0.30(+1.81%) |
Dec 07, 2016 | 18.23 | 18.23 | 16.43 | 16.61 | 10,051,279 | -1.64(-8.99%) |
Dec 06, 2016 | 18.12 | 18.29 | 17.78 | 18.25 | 6,637,837 | +0.42(+2.36%) |
Dec 05, 2016 | 17.63 | 18.00 | 17.43 | 17.83 | 5,734,977 | +0.46(+2.65%) |
Dec 02, 2016 | 16.52 | 17.74 | 16.42 | 17.37 | 6,884,261 | +0.85(+5.15%) |
Dec 01, 2016 | 17.00 | 17.04 | 16.37 | 16.52 | 4,675,042 | -0.40(-2.36%) |
Nov 30, 2016 | 17.01 | 17.13 | 16.73 | 16.92 | 6,129,726 | -0.07(-0.41%) |
Nov 29, 2016 | 16.53 | 17.35 | 16.37 | 16.99 | 6,760,327 | +0.50(+3.03%) |
Nov 28, 2016 | 16.96 | 17.09 | 16.46 | 16.49 | 4,390,702 | -0.51(-3.00%) |
Nov 25, 2016 | 16.50 | 17.18 | 16.44 | 17.00 | 2,528,292 | +0.51(+3.09%) |
Nov 23, 2016 | 16.49 | 16.49 | 16.49 | 0 | +0.24(+1.48%) | |
Nov 22, 2016 | 17.24 | 17.39 | 15.97 | 16.25 | 9,039,277 | -0.92(-5.36%) |
Nov 21, 2016 | 16.90 | 17.29 | 16.82 | 17.17 | 5,121,547 | +0.21(+1.24%) |
Nov 18, 2016 | 16.75 | 16.98 | 16.53 | 16.96 | 6,566,312 | +0.21(+1.25%) |
Nov 17, 2016 | 16.51 | 16.72 | 15.46 | 16.75 | 6,142,892 | +0.12(+0.75%) |
Nov 16, 2016 | 16.25 | 16.92 | 15.90 | 16.62 | 6,307,436 | +0.07(+0.45%) |
Nov 15, 2016 | 16.76 | 16.92 | 16.34 | 16.55 | 8,749,942 | -0.21(-1.25%) |
Nov 14, 2016 | 16.40 | 17.00 | 16.01 | 16.76 | 7,900,024 | +0.36(+2.20%) |
Nov 11, 2016 | 15.55 | 16.59 | 15.32 | 16.40 | 9,295,244 | +0.66(+4.19%) |
Nov 10, 2016 | 15.23 | 15.78 | 14.92 | 15.74 | 11,527,952 | +0.72(+4.79%) |
Nov 09, 2016 | 13.15 | 15.11 | 13.09 | 15.02 | 15,346,688 | +2.55(+20.45%) |
Nov 08, 2016 | 12.28 | 12.72 | 12.08 | 12.47 | 5,721,161 | +0.11(+0.89%) |
Nov 07, 2016 | 12.40 | 12.40 | 12.04 | 12.36 | 8,081,608 | +0.45(+3.78%) |
Nov 04, 2016 | 10.90 | 11.91 | 10.65 | 11.91 | 11,367,362 | +1.71(+16.76%) |
Nov 03, 2016 | 11.04 | 11.07 | 10.04 | 10.20 | 7,861,455 | -0.61(-5.64%) |
Nov 02, 2016 | 10.93 | 10.98 | 10.38 | 10.81 | 5,832,174 | -0.17(-1.55%) |
Nov 01, 2016 | 10.57 | 11.13 | 10.41 | 10.98 | 4,650,211 | +0.39(+3.68%) |
Oct 31, 2016 | 10.86 | 10.88 | 10.53 | 10.59 | 3,314,981 | -0.29(-2.67%) |
Oct 28, 2016 | 10.85 | 11.32 | 10.62 | 10.88 | 3,653,955 | -0.04(-0.37%) |
Oct 27, 2016 | 11.29 | 11.40 | 10.83 | 10.92 | 3,908,551 | -0.26(-2.33%) |
Oct 26, 2016 | 11.19 | 11.63 | 11.07 | 11.18 | 3,002,675 | -0.12(-1.06%) |
Oct 25, 2016 | 11.24 | 11.50 | 11.07 | 11.30 | 3,227,205 | +0.01(+0.09%) |
Oct 24, 2016 | 11.56 | 11.65 | 11.27 | 11.29 | 4,172,010 | -0.27(-2.34%) |
Oct 21, 2016 | 11.60 | 11.76 | 11.45 | 11.56 | 3,693,623 | -0.18(-1.53%) |
Oct 20, 2016 | 11.51 | 11.74 | 11.37 | 11.74 | 3,538,926 | +0.22(+1.91%) |
Oct 19, 2016 | 11.70 | 11.78 | 11.47 | 11.52 | 2,775,286 | -0.15(-1.29%) |
Oct 18, 2016 | 11.74 | 11.95 | 11.57 | 11.67 | 3,246,254 | +0.16(+1.39%) |
Oct 17, 2016 | 11.28 | 11.80 | 11.21 | 11.51 | 6,556,174 | +0.19(+1.68%) |
Oct 14, 2016 | 11.97 | 12.08 | 11.31 | 11.32 | 6,418,212 | -0.59(-4.95%) |
Oct 13, 2016 | 11.45 | 12.09 | 11.39 | 11.91 | 5,581,502 | -0.02(-0.17%) |
Oct 12, 2016 | 12.54 | 12.77 | 11.84 | 11.93 | 7,430,057 | -0.76(-5.99%) |
Oct 11, 2016 | 12.94 | 12.94 | 12.13 | 12.69 | 8,369,364 | +0.08(+0.63%) |
Oct 10, 2016 | 13.02 | 13.64 | 11.28 | 12.61 | 18,776,150 | -0.34(-2.63%) |
Oct 07, 2016 | 13.33 | 13.34 | 12.33 | 12.95 | 8,107,094 | -0.23(-1.75%) |
Oct 06, 2016 | 13.12 | 13.36 | 12.74 | 13.18 | 6,323,037 | +0.06(+0.46%) |
Oct 05, 2016 | 12.37 | 13.17 | 12.21 | 13.12 | 6,963,162 | +0.68(+5.47%) |
Oct 04, 2016 | 12.75 | 12.97 | 12.32 | 12.44 | 5,271,183 | -0.28(-2.20%) |
Oct 03, 2016 | 12.99 | 12.99 | 12.43 | 12.72 | 5,550,709 | -0.07(-0.55%) |
Sep 30, 2016 | 12.44 | 12.99 | 12.13 | 12.79 | 9,196,216 | +0.51(+4.15%) |
Sep 29, 2016 | 12.98 | 13.00 | 11.71 | 12.28 | 16,994,108 | -1.07(-8.01%) |
Sep 28, 2016 | 15.57 | 15.58 | 12.07 | 13.35 | 27,984,066 | -2.13(-13.76%) |
Sep 27, 2016 | 15.33 | 15.48 | 15.22 | 15.48 | 5,713,056 | +0.17(+1.11%) |
Sep 26, 2016 | 15.00 | 15.46 | 14.88 | 15.31 | 6,769,538 | +0.42(+2.82%) |
Sep 23, 2016 | 14.74 | 14.97 | 14.71 | 14.89 | 5,494,102 | +0.15(+1.02%) |
Sep 22, 2016 | 14.76 | 15.00 | 14.60 | 14.74 | 7,541,068 | +0.00(+0.00%) |
Sep 21, 2016 | 14.72 | 14.95 | 14.17 | 14.74 | 11,768,479 | +0.58(+4.10%) |
Sep 20, 2016 | 13.80 | 14.28 | 13.70 | 14.16 | 6,100,102 | +0.52(+3.81%) |
Sep 19, 2016 | 13.62 | 13.95 | 13.51 | 13.64 | 5,585,924 | +0.09(+0.66%) |
Sep 16, 2016 | 13.30 | 13.66 | 13.10 | 13.55 | 8,480,231 | +0.21(+1.57%) |
Sep 15, 2016 | 12.93 | 13.49 | 12.93 | 13.34 | 5,684,869 | +0.33(+2.54%) |
Sep 14, 2016 | 12.63 | 13.19 | 12.62 | 13.01 | 7,454,940 | +0.70(+5.69%) |
Sep 13, 2016 | 12.33 | 12.48 | 12.16 | 12.31 | 4,917,110 | -0.09(-0.73%) |
Sep 12, 2016 | 11.81 | 12.40 | 11.70 | 12.40 | 4,566,251 | +0.42(+3.51%) |
Sep 09, 2016 | 12.19 | 12.29 | 11.98 | 11.98 | 4,538,672 | -0.37(-3.00%) |
Sep 08, 2016 | 12.01 | 12.44 | 11.80 | 12.35 | 4,244,732 | +0.43(+3.61%) |
Sep 07, 2016 | 11.86 | 12.15 | 11.77 | 11.92 | 3,754,800 | -0.16(-1.32%) |
Sep 06, 2016 | 11.80 | 12.22 | 11.61 | 12.08 | 6,611,956 | +0.54(+4.68%) |
Sep 02, 2016 | 11.40 | 11.54 | 11.54 | 11.54 | 3,516,500 | +0.19(+1.67%) |