Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.08 | 26.55 | 25.85 | 26.45 | 1,953,559 | +0.67(+2.59%) |
Oct 30, 2017 | 25.97 | 26.02 | 25.51 | 25.78 | 1,653,446 | -0.40(-1.52%) |
Oct 27, 2017 | 25.83 | 26.47 | 25.38 | 26.18 | 2,571,404 | +0.66(+2.58%) |
Oct 26, 2017 | 24.98 | 25.61 | 24.98 | 25.52 | 2,755,941 | +0.53(+2.12%) |
Oct 25, 2017 | 25.32 | 25.41 | 24.54 | 24.99 | 1,644,167 | -0.49(-1.91%) |
Oct 24, 2017 | 25.57 | 25.76 | 25.44 | 25.48 | 1,215,408 | +0.29(+1.14%) |
Oct 23, 2017 | 25.43 | 25.50 | 25.16 | 25.19 | 795,938 | -0.20(-0.79%) |
Oct 20, 2017 | 25.61 | 25.71 | 25.36 | 25.39 | 945,410 | +0.04(+0.17%) |
Oct 19, 2017 | 25.07 | 25.36 | 24.89 | 25.35 | 948,417 | +0.13(+0.52%) |
Oct 18, 2017 | 25.24 | 25.32 | 25.12 | 25.22 | 1,305,020 | +0.06(+0.24%) |
Oct 17, 2017 | 25.18 | 25.42 | 25.02 | 25.16 | 1,246,131 | -0.01(-0.03%) |
Oct 16, 2017 | 24.84 | 25.17 | 24.70 | 25.16 | 1,566,118 | +0.57(+2.33%) |
Oct 13, 2017 | 24.78 | 24.97 | 24.58 | 24.59 | 932,813 | -0.03(-0.14%) |
Oct 12, 2017 | 24.47 | 24.85 | 24.30 | 24.63 | 1,136,382 | -0.08(-0.32%) |
Oct 11, 2017 | 24.66 | 24.71 | 24.51 | 24.71 | 739,556 | +0.03(+0.14%) |
Oct 10, 2017 | 24.68 | 24.77 | 24.40 | 24.67 | 854,268 | +0.07(+0.28%) |
Oct 09, 2017 | 24.79 | 24.87 | 24.50 | 24.60 | 543,483 | -0.06(-0.25%) |
Oct 06, 2017 | 24.67 | 24.79 | 24.51 | 24.66 | 786,074 | -0.05(-0.21%) |
Oct 05, 2017 | 24.74 | 24.83 | 24.63 | 24.71 | 717,276 | +0.03(+0.11%) |
Oct 04, 2017 | 24.37 | 24.94 | 24.36 | 24.69 | 2,086,795 | +0.33(+1.35%) |
Oct 03, 2017 | 25.16 | 25.30 | 24.34 | 24.36 | 3,159,596 | -0.62(-2.47%) |
Oct 02, 2017 | 24.35 | 25.00 | 24.31 | 24.97 | 1,325,819 | +0.72(+2.97%) |
Sep 29, 2017 | 24.26 | 24.44 | 24.08 | 24.25 | 923,302 | -0.05(-0.21%) |
Sep 28, 2017 | 24.35 | 24.45 | 24.09 | 24.31 | 1,398,413 | -0.05(-0.21%) |
Sep 27, 2017 | 24.21 | 24.51 | 23.95 | 24.36 | 1,381,303 | +0.26(+1.08%) |
Sep 26, 2017 | 24.06 | 24.24 | 23.90 | 24.10 | 2,519,649 | +0.16(+0.69%) |
Sep 25, 2017 | 23.53 | 23.95 | 23.46 | 23.93 | 1,332,712 | +0.29(+1.21%) |
Sep 22, 2017 | 23.30 | 23.77 | 23.25 | 23.65 | 996,502 | +0.36(+1.53%) |
Sep 21, 2017 | 23.20 | 23.32 | 23.07 | 23.29 | 829,773 | +0.10(+0.45%) |
Sep 20, 2017 | 23.23 | 23.36 | 23.12 | 23.19 | 1,146,800 | -0.05(-0.22%) |
Sep 19, 2017 | 23.03 | 23.29 | 22.95 | 23.24 | 895,135 | +0.22(+0.94%) |
Sep 18, 2017 | 23.24 | 23.36 | 22.87 | 23.02 | 1,265,655 | +0.07(+0.30%) |
Sep 15, 2017 | 22.60 | 22.99 | 22.50 | 22.95 | 2,066,532 | +0.40(+1.77%) |
Sep 14, 2017 | 21.83 | 22.61 | 21.83 | 22.55 | 1,446,633 | +0.66(+3.01%) |
Sep 13, 2017 | 21.57 | 21.93 | 21.52 | 21.89 | 1,219,689 | +0.28(+1.28%) |
Sep 12, 2017 | 21.28 | 21.63 | 21.16 | 21.62 | 1,007,072 | +0.47(+2.21%) |
Sep 11, 2017 | 21.17 | 21.37 | 21.10 | 21.15 | 954,553 | +0.13(+0.62%) |
Sep 08, 2017 | 20.91 | 21.09 | 20.82 | 21.02 | 1,030,671 | +0.04(+0.21%) |
Sep 07, 2017 | 21.05 | 21.06 | 20.87 | 20.98 | 752,801 | -0.03(-0.12%) |
Sep 06, 2017 | 20.87 | 21.08 | 20.82 | 21.00 | 1,137,044 | +0.26(+1.25%) |
Sep 05, 2017 | 21.11 | 21.23 | 20.68 | 20.74 | 869,790 | -0.38(-1.81%) |
Sep 01, 2017 | 21.00 | 21.20 | 20.91 | 21.12 | 1,329,900 | +0.24(+1.16%) |
Aug 31, 2017 | 20.73 | 21.00 | 20.73 | 20.88 | 1,039,174 | +0.28(+1.35%) |
Aug 30, 2017 | 19.99 | 20.61 | 19.97 | 20.60 | 1,138,348 | +0.63(+3.17%) |
Aug 29, 2017 | 19.56 | 20.08 | 19.47 | 19.97 | 1,238,028 | +0.23(+1.14%) |
Aug 28, 2017 | 19.74 | 19.80 | 19.65 | 19.74 | 1,633,183 | +0.01(+0.04%) |
Aug 25, 2017 | 19.95 | 20.01 | 19.71 | 19.73 | 973,141 | -0.04(-0.22%) |
Aug 24, 2017 | 19.86 | 19.96 | 19.70 | 19.78 | 1,101,041 | +0.02(+0.09%) |
Aug 23, 2017 | 19.87 | 20.16 | 19.75 | 19.76 | 1,358,681 | -0.30(-1.51%) |
Aug 22, 2017 | 20.05 | 20.19 | 19.99 | 20.06 | 1,640,411 | +0.14(+0.70%) |
Aug 21, 2017 | 19.80 | 19.95 | 19.67 | 19.93 | 977,469 | +0.12(+0.61%) |
Aug 18, 2017 | 19.63 | 19.96 | 19.52 | 19.80 | 1,055,074 | +0.03(+0.18%) |
Aug 17, 2017 | 20.39 | 20.57 | 19.76 | 19.77 | 1,702,887 | -0.75(-3.64%) |
Aug 16, 2017 | 20.61 | 20.94 | 20.52 | 20.52 | 1,284,037 | +0.03(+0.13%) |
Aug 15, 2017 | 20.58 | 20.60 | 20.41 | 20.49 | 836,329 | +0.01(+0.04%) |
Aug 14, 2017 | 20.60 | 20.64 | 20.39 | 20.48 | 976,126 | +0.10(+0.51%) |
Aug 11, 2017 | 20.22 | 20.67 | 20.19 | 20.38 | 2,084,398 | -0.21(-1.01%) |
Aug 10, 2017 | 20.94 | 21.01 | 20.57 | 20.58 | 2,122,684 | -0.49(-2.35%) |
Aug 09, 2017 | 21.04 | 21.24 | 20.92 | 21.08 | 1,111,723 | -0.23(-1.06%) |
Aug 08, 2017 | 21.09 | 21.37 | 21.04 | 21.30 | 1,494,770 | +0.20(+0.94%) |
Aug 07, 2017 | 20.98 | 21.20 | 20.92 | 21.11 | 1,133,135 | +0.12(+0.58%) |
Aug 04, 2017 | 20.62 | 20.98 | 20.59 | 20.98 | 1,093,575 | +0.36(+1.76%) |
Aug 03, 2017 | 20.34 | 20.85 | 20.34 | 20.62 | 2,131,151 | +0.29(+1.40%) |
Aug 02, 2017 | 20.44 | 20.62 | 20.19 | 20.34 | 1,820,935 | -0.19(-0.93%) |
Aug 01, 2017 | 20.68 | 20.68 | 20.04 | 20.53 | 2,339,541 | +0.00(+0.00%) |
Jul 31, 2017 | 21.64 | 21.72 | 20.32 | 20.53 | 4,278,442 | +0.36(+1.80%) |
Jul 28, 2017 | 20.11 | 20.20 | 19.89 | 20.16 | 3,326,874 | -0.17(-0.85%) |
Jul 27, 2017 | 20.38 | 20.58 | 20.16 | 20.34 | 1,643,976 | +0.03(+0.17%) |
Jul 26, 2017 | 20.34 | 20.66 | 20.25 | 20.30 | 2,016,830 | +0.00(+0.00%) |
Jul 25, 2017 | 20.31 | 20.38 | 20.10 | 20.30 | 2,435,124 | +0.15(+0.73%) |
Jul 24, 2017 | 20.29 | 20.34 | 20.13 | 20.15 | 1,312,310 | -0.14(-0.68%) |
Jul 21, 2017 | 20.41 | 20.49 | 20.04 | 20.29 | 2,801,724 | -0.20(-0.97%) |
Jul 20, 2017 | 20.72 | 20.84 | 20.48 | 20.49 | 1,510,801 | -0.16(-0.75%) |
Jul 19, 2017 | 20.40 | 20.79 | 20.34 | 20.65 | 1,955,238 | -0.09(-0.42%) |
Jul 18, 2017 | 20.54 | 20.83 | 20.39 | 20.73 | 1,896,905 | +0.13(+0.63%) |
Jul 17, 2017 | 20.53 | 20.65 | 20.39 | 20.60 | 1,302,509 | +0.08(+0.38%) |
Jul 14, 2017 | 20.39 | 20.68 | 20.34 | 20.53 | 2,146,533 | +0.15(+0.72%) |
Jul 13, 2017 | 19.77 | 20.57 | 19.72 | 20.38 | 2,859,224 | -0.14(-0.68%) |
Jul 12, 2017 | 20.31 | 20.66 | 20.31 | 20.52 | 2,100,006 | +0.32(+1.59%) |
Jul 11, 2017 | 20.17 | 20.51 | 20.08 | 20.20 | 2,561,577 | +0.12(+0.60%) |
Jul 10, 2017 | 19.67 | 20.14 | 19.62 | 20.08 | 1,788,814 | +0.41(+2.07%) |
Jul 07, 2017 | 19.40 | 19.74 | 19.27 | 19.67 | 1,853,867 | +0.32(+1.65%) |
Jul 06, 2017 | 19.44 | 19.56 | 19.27 | 19.35 | 1,960,403 | -0.20(-1.02%) |
Jul 05, 2017 | 19.57 | 19.68 | 19.38 | 19.55 | 1,867,937 | -0.04(-0.22%) |
Jul 03, 2017 | 19.50 | 19.89 | 19.47 | 19.59 | 1,027,264 | +0.27(+1.39%) |
Jun 30, 2017 | 19.05 | 19.47 | 19.05 | 19.32 | 1,543,411 | +0.02(+0.09%) |
Jun 29, 2017 | 19.26 | 19.34 | 18.95 | 19.31 | 1,819,451 | +0.12(+0.63%) |
Jun 28, 2017 | 18.73 | 19.22 | 18.73 | 19.18 | 1,906,180 | +0.67(+3.60%) |
Jun 27, 2017 | 18.52 | 18.74 | 18.11 | 18.52 | 2,000,297 | -0.14(-0.74%) |
Jun 26, 2017 | 18.44 | 18.71 | 18.39 | 18.66 | 1,887,312 | +0.33(+1.79%) |
Jun 23, 2017 | 18.53 | 18.58 | 18.29 | 18.33 | 4,081,644 | -0.23(-1.26%) |
Jun 22, 2017 | 18.80 | 18.88 | 18.35 | 18.56 | 1,765,578 | -0.32(-1.70%) |
Jun 21, 2017 | 19.02 | 19.13 | 18.59 | 18.88 | 2,487,784 | +0.13(+0.69%) |
Jun 20, 2017 | 18.90 | 19.06 | 18.74 | 18.75 | 1,284,845 | -0.29(-1.50%) |
Jun 19, 2017 | 19.08 | 19.17 | 18.86 | 19.04 | 1,725,163 | +0.02(+0.09%) |
Jun 16, 2017 | 19.19 | 19.19 | 18.74 | 19.02 | 2,852,636 | -0.26(-1.35%) |
Jun 15, 2017 | 18.86 | 19.30 | 18.83 | 19.28 | 1,559,448 | +0.12(+0.63%) |
Jun 14, 2017 | 19.35 | 19.38 | 19.12 | 19.16 | 3,310,698 | -0.17(-0.89%) |
Jun 13, 2017 | 19.15 | 19.36 | 18.95 | 19.33 | 2,639,264 | +0.21(+1.09%) |
Jun 12, 2017 | 19.05 | 19.32 | 18.92 | 19.12 | 1,879,482 | +0.09(+0.45%) |
Jun 09, 2017 | 18.92 | 19.20 | 18.82 | 19.04 | 2,241,938 | +0.13(+0.69%) |
Jun 08, 2017 | 18.63 | 18.99 | 18.41 | 18.91 | 1,809,819 | +0.05(+0.28%) |
Jun 07, 2017 | 18.82 | 18.88 | 18.59 | 18.86 | 1,676,252 | +0.15(+0.79%) |
Jun 06, 2017 | 18.65 | 18.80 | 18.47 | 18.71 | 2,157,194 | -0.16(-0.83%) |
Jun 05, 2017 | 18.74 | 18.97 | 18.69 | 18.86 | 1,531,691 | +0.12(+0.65%) |
Jun 02, 2017 | 19.09 | 19.26 | 18.74 | 18.74 | 2,982,847 | -0.34(-1.77%) |
Jun 01, 2017 | 18.44 | 19.17 | 18.19 | 19.08 | 3,604,702 | +0.80(+4.40%) |
May 31, 2017 | 18.26 | 18.31 | 17.90 | 18.28 | 3,149,564 | +0.10(+0.52%) |
May 30, 2017 | 17.79 | 18.30 | 17.79 | 18.18 | 2,274,594 | +0.38(+2.14%) |
May 26, 2017 | 17.52 | 17.86 | 17.42 | 17.80 | 1,932,768 | +0.23(+1.28%) |
May 25, 2017 | 17.58 | 17.71 | 17.37 | 17.58 | 1,679,044 | +0.06(+0.35%) |
May 24, 2017 | 17.33 | 17.63 | 17.25 | 17.51 | 2,692,392 | +0.23(+1.35%) |
May 23, 2017 | 17.26 | 17.32 | 17.16 | 17.28 | 1,607,540 | +0.10(+0.55%) |
May 22, 2017 | 17.04 | 17.19 | 16.77 | 17.19 | 1,365,201 | +0.29(+1.69%) |
May 19, 2017 | 16.76 | 17.06 | 16.72 | 16.90 | 1,733,443 | +0.23(+1.40%) |
May 18, 2017 | 16.81 | 16.88 | 16.50 | 16.67 | 2,330,484 | -0.25(-1.48%) |
May 17, 2017 | 17.58 | 17.37 | 16.81 | 16.92 | 2,183,647 | -0.66(-3.74%) |
May 16, 2017 | 17.99 | 18.02 | 17.55 | 17.58 | 2,011,144 | -0.28(-1.55%) |
May 15, 2017 | 17.83 | 18.02 | 17.80 | 17.85 | 2,401,698 | +0.04(+0.24%) |
May 12, 2017 | 17.90 | 18.00 | 17.66 | 17.81 | 1,537,298 | -0.20(-1.11%) |
May 11, 2017 | 18.33 | 18.39 | 18.00 | 18.01 | 2,246,421 | -0.35(-1.89%) |
May 10, 2017 | 18.32 | 18.36 | 18.12 | 18.35 | 1,539,250 | +0.07(+0.38%) |
May 09, 2017 | 18.23 | 18.54 | 18.22 | 18.28 | 1,717,075 | +0.12(+0.67%) |
May 08, 2017 | 17.69 | 18.29 | 17.69 | 18.16 | 2,393,266 | +0.43(+2.43%) |
May 05, 2017 | 17.57 | 17.73 | 17.35 | 17.73 | 1,321,749 | +0.26(+1.48%) |
May 04, 2017 | 17.35 | 17.52 | 17.24 | 17.47 | 1,818,893 | +0.08(+0.45%) |
May 03, 2017 | 17.45 | 17.81 | 17.15 | 17.40 | 2,576,129 | +0.06(+0.35%) |
May 02, 2017 | 17.34 | 17.83 | 17.14 | 17.34 | 3,815,212 | +0.61(+3.66%) |
May 01, 2017 | 16.94 | 16.95 | 16.54 | 16.72 | 3,228,056 | -0.03(-0.21%) |
Apr 28, 2017 | 16.93 | 17.01 | 16.60 | 16.76 | 1,914,098 | -0.18(-1.07%) |
Apr 27, 2017 | 16.73 | 16.99 | 16.54 | 16.94 | 2,642,032 | +0.35(+2.13%) |
Apr 26, 2017 | 16.62 | 16.90 | 16.56 | 16.58 | 2,221,019 | -0.01(-0.05%) |
Apr 25, 2017 | 16.43 | 16.73 | 16.39 | 16.59 | 1,632,454 | +0.35(+2.12%) |
Apr 24, 2017 | 16.26 | 16.41 | 16.17 | 16.25 | 2,473,978 | +0.24(+1.51%) |
Apr 21, 2017 | 16.12 | 16.14 | 15.82 | 16.01 | 1,779,321 | -0.13(-0.80%) |
Apr 20, 2017 | 15.86 | 16.17 | 15.86 | 16.14 | 1,776,404 | +0.44(+2.80%) |
Apr 19, 2017 | 15.77 | 15.98 | 15.66 | 15.70 | 2,771,230 | +0.01(+0.05%) |
Apr 18, 2017 | 15.38 | 15.71 | 15.38 | 15.69 | 1,266,694 | +0.19(+1.23%) |
Apr 17, 2017 | 15.27 | 15.53 | 15.23 | 15.50 | 1,111,720 | +0.34(+2.22%) |
Apr 13, 2017 | 15.20 | 15.45 | 15.13 | 15.16 | 1,504,600 | -0.13(-0.85%) |
Apr 12, 2017 | 15.58 | 15.61 | 15.28 | 15.29 | 1,239,664 | -0.33(-2.10%) |
Apr 11, 2017 | 15.64 | 15.72 | 15.46 | 15.62 | 1,860,546 | -0.06(-0.39%) |
Apr 10, 2017 | 15.71 | 15.89 | 15.58 | 15.68 | 1,071,684 | +0.04(+0.28%) |
Apr 07, 2017 | 15.58 | 15.71 | 15.47 | 15.64 | 1,703,559 | -0.06(-0.38%) |
Apr 06, 2017 | 15.39 | 15.70 | 15.22 | 15.70 | 2,196,610 | +0.34(+2.19%) |
Apr 05, 2017 | 15.78 | 15.94 | 15.33 | 15.36 | 2,761,619 | -0.29(-1.87%) |
Apr 04, 2017 | 15.85 | 16.04 | 15.60 | 15.65 | 1,606,775 | -0.28(-1.79%) |
Apr 03, 2017 | 16.70 | 16.72 | 15.77 | 15.94 | 2,130,194 | -0.72(-4.35%) |
Mar 31, 2017 | 16.49 | 16.79 | 16.41 | 16.66 | 2,311,431 | +0.14(+0.84%) |
Mar 30, 2017 | 16.14 | 16.55 | 16.14 | 16.52 | 1,326,858 | +0.37(+2.30%) |
Mar 29, 2017 | 16.12 | 16.34 | 16.05 | 16.15 | 1,063,923 | +0.06(+0.38%) |
Mar 28, 2017 | 15.72 | 16.20 | 15.72 | 16.09 | 1,147,390 | +0.35(+2.19%) |
Mar 27, 2017 | 15.51 | 15.77 | 15.25 | 15.75 | 1,445,521 | +0.05(+0.33%) |
Mar 24, 2017 | 16.01 | 16.08 | 15.63 | 15.70 | 1,016,775 | -0.22(-1.36%) |
Mar 23, 2017 | 15.69 | 16.00 | 15.58 | 15.91 | 1,959,147 | +0.20(+1.26%) |
Mar 22, 2017 | 15.69 | 15.84 | 15.50 | 15.71 | 1,508,564 | -0.04(-0.27%) |
Mar 21, 2017 | 16.65 | 16.70 | 15.72 | 15.76 | 2,526,175 | -0.79(-4.75%) |
Mar 20, 2017 | 16.90 | 16.90 | 16.52 | 16.54 | 2,794,887 | -0.31(-1.84%) |
Mar 17, 2017 | 17.10 | 17.10 | 16.80 | 16.85 | 3,129,920 | -0.28(-1.66%) |
Mar 16, 2017 | 17.22 | 17.31 | 17.05 | 17.14 | 2,177,313 | +0.07(+0.40%) |
Mar 15, 2017 | 16.89 | 17.15 | 16.79 | 17.07 | 1,191,804 | +0.36(+2.17%) |
Mar 14, 2017 | 16.47 | 16.75 | 16.39 | 16.71 | 989,508 | +0.11(+0.68%) |
Mar 13, 2017 | 16.65 | 16.35 | 16.59 | 742,909 | +0.35(+2.12%) | |
Mar 10, 2017 | 16.14 | 16.49 | 16.04 | 16.25 | 1,644,586 | +0.09(+0.53%) |
Mar 09, 2017 | 16.36 | 16.44 | 16.12 | 16.16 | 2,102,633 | -0.22(-1.32%) |
Mar 08, 2017 | 16.47 | 16.63 | 16.38 | 16.38 | 2,031,085 | -0.03(-0.21%) |
Mar 07, 2017 | 16.28 | 16.49 | 16.12 | 16.41 | 1,614,160 | +0.11(+0.69%) |
Mar 06, 2017 | 16.27 | 16.41 | 16.15 | 16.30 | 1,074,324 | -0.16(-0.94%) |
Mar 03, 2017 | 16.84 | 16.94 | 16.38 | 16.46 | 1,597,928 | -0.35(-2.10%) |
Mar 02, 2017 | 16.75 | 16.93 | 16.65 | 16.81 | 1,927,682 | +0.09(+0.57%) |
Mar 01, 2017 | 16.64 | 16.98 | 16.57 | 16.71 | 1,941,357 | +0.47(+2.87%) |
Feb 28, 2017 | 16.44 | 16.53 | 16.21 | 16.25 | 1,828,984 | -0.33(-1.97%) |
Feb 27, 2017 | 16.33 | 16.58 | 16.27 | 16.58 | 1,613,903 | +0.22(+1.37%) |
Feb 24, 2017 | 16.32 | 16.51 | 16.13 | 16.35 | 1,633,970 | -0.22(-1.35%) |
Feb 23, 2017 | 17.07 | 17.07 | 16.54 | 16.58 | 1,257,283 | -0.44(-2.58%) |
Feb 22, 2017 | 16.58 | 17.05 | 16.58 | 17.01 | 1,258,139 | +0.03(+0.20%) |
Feb 21, 2017 | 16.74 | 17.25 | 16.73 | 16.98 | 2,515,471 | +0.35(+2.12%) |
Feb 17, 2017 | 16.63 | 16.63 | 16.63 | 0 | -0.03(-0.15%) | |
Feb 16, 2017 | 16.78 | 16.82 | 16.40 | 16.65 | 1,753,078 | -0.15(-0.92%) |
Feb 15, 2017 | 16.79 | 16.88 | 16.71 | 16.81 | 1,205,017 | -0.09(-0.51%) |
Feb 14, 2017 | 16.86 | 17.00 | 16.82 | 16.89 | 1,517,756 | -0.06(-0.36%) |
Feb 13, 2017 | 16.92 | 17.11 | 16.79 | 16.95 | 1,660,881 | +0.11(+0.66%) |
Feb 10, 2017 | 17.00 | 17.07 | 16.75 | 16.84 | 1,839,248 | -0.14(-0.81%) |
Feb 09, 2017 | 16.99 | 17.43 | 16.53 | 16.98 | 1,695,720 | -0.01(-0.05%) |
Feb 08, 2017 | 16.96 | 17.00 | 16.70 | 16.99 | 1,898,766 | -0.03(-0.20%) |
Feb 07, 2017 | 17.04 | 17.18 | 16.89 | 17.02 | 1,260,639 | -0.06(-0.35%) |
Feb 06, 2017 | 17.17 | 17.25 | 16.89 | 17.08 | 1,382,030 | -0.18(-1.05%) |
Feb 03, 2017 | 17.43 | 17.47 | 17.21 | 17.26 | 1,190,232 | +0.05(+0.30%) |
Feb 02, 2017 | 17.49 | 17.54 | 17.18 | 17.21 | 1,628,216 | -0.23(-1.33%) |
Feb 01, 2017 | 17.56 | 17.74 | 17.26 | 17.44 | 1,692,772 | +0.12(+0.70%) |
Jan 31, 2017 | 16.96 | 17.38 | 16.70 | 17.32 | 1,576,054 | +0.33(+1.92%) |
Jan 30, 2017 | 16.89 | 17.03 | 16.65 | 17.00 | 1,065,123 | -0.15(-0.90%) |
Jan 27, 2017 | 17.30 | 17.38 | 17.10 | 17.15 | 1,042,453 | -0.15(-0.85%) |
Jan 26, 2017 | 17.25 | 17.56 | 17.25 | 17.30 | 1,014,524 | -0.20(-1.13%) |
Jan 25, 2017 | 17.42 | 17.56 | 17.34 | 17.50 | 1,012,443 | +0.22(+1.30%) |
Jan 24, 2017 | 16.79 | 17.38 | 16.65 | 17.27 | 1,694,960 | +0.66(+3.99%) |
Jan 23, 2017 | 16.53 | 16.74 | 16.41 | 16.61 | 983,147 | -0.06(-0.36%) |
Jan 20, 2017 | 16.83 | 16.83 | 16.57 | 16.67 | 1,478,822 | -0.12(-0.72%) |
Jan 19, 2017 | 16.88 | 16.99 | 16.69 | 16.79 | 1,506,594 | +0.00(+0.00%) |
Jan 18, 2017 | 16.56 | 16.79 | 16.41 | 16.79 | 1,774,465 | +0.28(+1.67%) |
Jan 17, 2017 | 16.49 | 16.63 | 16.43 | 16.51 | 1,383,124 | -0.11(-0.67%) |
Jan 13, 2017 | 16.63 | 16.63 | 16.63 | 0 | +0.06(+0.36%) | |
Jan 12, 2017 | 16.82 | 16.86 | 16.21 | 16.57 | 1,613,031 | -0.33(-1.94%) |
Jan 11, 2017 | 16.96 | 17.11 | 16.71 | 16.89 | 2,148,247 | -0.14(-0.81%) |
Jan 10, 2017 | 16.51 | 17.11 | 16.43 | 17.03 | 2,377,312 | +0.65(+3.94%) |
Jan 09, 2017 | 16.59 | 16.71 | 16.37 | 16.39 | 1,942,676 | -0.23(-1.40%) |
Jan 06, 2017 | 17.01 | 17.01 | 16.61 | 16.62 | 1,454,780 | -0.31(-1.83%) |
Jan 05, 2017 | 16.96 | 17.04 | 16.71 | 16.93 | 2,249,142 | -0.12(-0.71%) |
Jan 04, 2017 | 16.58 | 17.07 | 16.58 | 17.05 | 2,739,655 | +0.55(+3.34%) |
Jan 03, 2017 | 16.69 | 16.74 | 16.31 | 16.50 | 1,518,771 | +0.17(+1.05%) |
Dec 30, 2016 | 16.33 | 16.33 | 16.33 | 0 | +0.01(+0.05%) | |
Dec 29, 2016 | 16.21 | 16.40 | 16.12 | 16.32 | 681,650 | +0.10(+0.64%) |
Dec 28, 2016 | 16.60 | 16.69 | 16.19 | 16.21 | 942,299 | -0.32(-1.93%) |
Dec 27, 2016 | 16.39 | 16.61 | 16.38 | 16.53 | 758,483 | +0.16(+1.00%) |
Dec 23, 2016 | 16.37 | 16.37 | 16.37 | 0 | +0.13(+0.79%) | |
Dec 22, 2016 | 16.38 | 16.52 | 16.19 | 16.24 | 1,600,138 | -0.32(-1.92%) |
Dec 21, 2016 | 16.61 | 16.71 | 16.36 | 16.56 | 1,667,635 | -0.08(-0.47%) |
Dec 20, 2016 | 16.89 | 16.89 | 16.48 | 16.64 | 2,087,185 | +0.31(+1.90%) |
Dec 19, 2016 | 16.14 | 16.33 | 15.89 | 16.33 | 1,737,926 | +0.12(+0.74%) |
Dec 16, 2016 | 16.32 | 16.55 | 16.16 | 16.21 | 3,603,503 | -0.04(-0.27%) |
Dec 15, 2016 | 16.14 | 16.46 | 16.09 | 16.25 | 1,834,002 | +0.06(+0.37%) |
Dec 14, 2016 | 16.67 | 16.74 | 16.18 | 16.19 | 2,368,983 | -0.65(-3.83%) |
Dec 13, 2016 | 16.83 | 16.94 | 16.63 | 16.83 | 2,131,139 | +0.03(+0.15%) |
Dec 12, 2016 | 16.98 | 17.03 | 16.58 | 16.81 | 1,832,936 | -0.17(-1.01%) |
Dec 09, 2016 | 16.86 | 17.04 | 16.78 | 16.98 | 2,084,979 | +0.09(+0.51%) |
Dec 08, 2016 | 16.74 | 16.99 | 16.63 | 16.89 | 2,218,047 | +0.16(+0.98%) |
Dec 07, 2016 | 16.13 | 16.90 | 16.07 | 16.73 | 2,289,028 | +0.68(+4.23%) |
Dec 06, 2016 | 15.45 | 16.05 | 15.43 | 16.05 | 3,483,801 | +0.52(+3.32%) |
Dec 05, 2016 | 15.06 | 15.54 | 14.97 | 15.53 | 2,551,280 | +0.71(+4.76%) |
Dec 02, 2016 | 14.48 | 14.94 | 14.48 | 14.83 | 2,296,472 | +0.01(+0.06%) |
Dec 01, 2016 | 15.44 | 15.44 | 14.72 | 14.82 | 6,527,177 | +0.29(+2.01%) |
Nov 30, 2016 | 14.95 | 14.95 | 14.52 | 14.53 | 1,338,897 | -0.02(-0.12%) |
Nov 29, 2016 | 14.45 | 14.61 | 14.30 | 14.55 | 1,211,181 | -0.01(-0.06%) |
Nov 28, 2016 | 14.83 | 14.98 | 14.43 | 14.55 | 1,207,032 | -0.34(-2.31%) |
Nov 25, 2016 | 14.98 | 15.07 | 14.81 | 14.90 | 504,210 | -0.03(-0.17%) |
Nov 23, 2016 | 14.92 | 14.92 | 14.92 | 0 | +0.10(+0.70%) | |
Nov 22, 2016 | 14.71 | 14.84 | 14.53 | 14.82 | 1,802,124 | +0.20(+1.35%) |
Nov 21, 2016 | 14.85 | 15.09 | 14.55 | 14.62 | 2,261,842 | -0.01(-0.06%) |
Nov 18, 2016 | 14.25 | 14.64 | 14.11 | 14.63 | 2,859,475 | +0.39(+2.72%) |
Nov 17, 2016 | 14.22 | 14.26 | 14.09 | 14.24 | 1,652,731 | +0.10(+0.73%) |
Nov 16, 2016 | 13.89 | 14.14 | 13.89 | 14.14 | 1,827,106 | +0.10(+0.74%) |
Nov 15, 2016 | 14.00 | 14.16 | 13.78 | 14.04 | 1,554,906 | +0.03(+0.18%) |
Nov 14, 2016 | 13.98 | 14.44 | 13.87 | 14.01 | 2,215,390 | +0.15(+1.12%) |
Nov 11, 2016 | 13.47 | 13.88 | 13.25 | 13.86 | 4,063,961 | +0.34(+2.55%) |
Nov 10, 2016 | 13.17 | 13.81 | 13.01 | 13.51 | 6,000,288 | -0.07(-0.51%) |
Nov 09, 2016 | 12.98 | 13.65 | 12.50 | 13.58 | 3,761,896 | +0.34(+2.60%) |
Nov 08, 2016 | 13.45 | 13.45 | 13.16 | 13.24 | 1,912,155 | -0.28(-2.10%) |
Nov 07, 2016 | 13.38 | 13.59 | 13.26 | 13.52 | 3,230,462 | +0.59(+4.57%) |
Nov 04, 2016 | 12.87 | 13.20 | 12.73 | 12.93 | 2,233,733 | +0.04(+0.33%) |
Nov 03, 2016 | 12.86 | 12.98 | 12.76 | 12.89 | 2,233,104 | +0.10(+0.80%) |
Nov 02, 2016 | 12.91 | 13.18 | 12.76 | 12.78 | 2,110,093 | -0.23(-1.78%) |