Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.71 | 21.84 | 21.62 | 21.76 | 417,804 | +0.29(+1.37%) |
Oct 30, 2017 | 21.43 | 21.54 | 21.34 | 21.46 | 363,490 | +0.23(+1.07%) |
Oct 27, 2017 | 21.18 | 21.28 | 21.04 | 21.24 | 433,233 | -0.50(-2.30%) |
Oct 26, 2017 | 21.77 | 21.81 | 21.63 | 21.74 | 195,807 | -0.03(-0.15%) |
Oct 25, 2017 | 21.82 | 21.87 | 21.70 | 21.77 | 241,983 | -0.09(-0.43%) |
Oct 24, 2017 | 21.84 | 21.98 | 21.80 | 21.86 | 184,503 | +0.24(+1.11%) |
Oct 23, 2017 | 21.80 | 21.83 | 21.62 | 21.62 | 129,167 | -0.18(-0.83%) |
Oct 20, 2017 | 21.76 | 21.80 | 21.71 | 21.80 | 171,691 | +0.08(+0.37%) |
Oct 19, 2017 | 21.72 | 21.85 | 21.69 | 21.72 | 337,343 | -0.09(-0.40%) |
Oct 18, 2017 | 21.79 | 21.83 | 21.74 | 21.81 | 162,364 | -0.04(-0.18%) |
Oct 17, 2017 | 21.93 | 21.93 | 21.74 | 21.85 | 134,269 | -0.19(-0.85%) |
Oct 16, 2017 | 22.06 | 22.11 | 22.02 | 22.04 | 226,811 | +0.11(+0.49%) |
Oct 13, 2017 | 22.07 | 22.11 | 21.92 | 21.93 | 357,166 | -0.03(-0.15%) |
Oct 12, 2017 | 21.94 | 22.00 | 21.81 | 21.96 | 292,366 | -0.09(-0.42%) |
Oct 11, 2017 | 21.94 | 22.10 | 21.94 | 22.06 | 175,373 | +0.22(+1.01%) |
Oct 10, 2017 | 21.84 | 21.90 | 21.73 | 21.84 | 141,160 | +0.24(+1.11%) |
Oct 09, 2017 | 21.65 | 21.71 | 21.56 | 21.60 | 169,163 | -0.12(-0.55%) |
Oct 06, 2017 | 21.69 | 21.72 | 21.57 | 21.72 | 200,584 | -0.27(-1.24%) |
Oct 05, 2017 | 21.84 | 22.02 | 21.84 | 21.99 | 257,735 | +0.15(+0.70%) |
Oct 04, 2017 | 21.82 | 21.88 | 21.76 | 21.84 | 966,891 | -0.25(-1.12%) |
Oct 03, 2017 | 21.99 | 22.10 | 21.96 | 22.08 | 186,622 | +0.17(+0.76%) |
Oct 02, 2017 | 21.83 | 21.96 | 21.82 | 21.92 | 261,065 | -0.12(-0.54%) |
Sep 29, 2017 | 22.06 | 22.08 | 21.96 | 22.04 | 192,162 | +0.15(+0.67%) |
Sep 28, 2017 | 21.94 | 22.00 | 21.88 | 21.89 | 280,789 | -0.07(-0.30%) |
Sep 27, 2017 | 21.97 | 21.78 | 21.96 | 302,850 | -0.07(-0.33%) | |
Sep 26, 2017 | 22.00 | 22.04 | 21.90 | 22.03 | 507,527 | -0.01(-0.06%) |
Sep 25, 2017 | 22.00 | 22.11 | 21.97 | 22.04 | 319,738 | +0.07(+0.30%) |
Sep 22, 2017 | 21.96 | 22.04 | 21.93 | 21.98 | 244,131 | +0.03(+0.15%) |
Sep 21, 2017 | 21.82 | 22.32 | 21.76 | 21.94 | 360,848 | +0.15(+0.70%) |
Sep 20, 2017 | 21.70 | 21.92 | 21.67 | 21.79 | 393,083 | +0.11(+0.49%) |
Sep 19, 2017 | 21.59 | 21.69 | 21.54 | 21.68 | 344,511 | +0.17(+0.77%) |
Sep 18, 2017 | 21.54 | 21.62 | 21.38 | 21.52 | 1,399,282 | +0.18(+0.84%) |
Sep 15, 2017 | 21.19 | 21.38 | 21.16 | 21.34 | 1,236,844 | +0.32(+1.54%) |
Sep 14, 2017 | 21.00 | 21.19 | 20.97 | 21.01 | 418,315 | +0.05(+0.22%) |
Sep 13, 2017 | 20.99 | 21.05 | 20.89 | 20.97 | 232,775 | -0.05(-0.22%) |
Sep 12, 2017 | 20.92 | 21.07 | 20.90 | 21.01 | 983,769 | +0.01(+0.03%) |
Sep 11, 2017 | 20.90 | 21.03 | 20.88 | 21.01 | 409,401 | +0.14(+0.65%) |
Sep 08, 2017 | 21.00 | 21.01 | 20.84 | 20.87 | 362,656 | -0.30(-1.44%) |
Sep 07, 2017 | 21.06 | 21.22 | 21.06 | 21.18 | 234,112 | +0.29(+1.39%) |
Sep 06, 2017 | 20.79 | 20.96 | 20.78 | 20.88 | 276,113 | +0.23(+1.13%) |
Sep 05, 2017 | 20.65 | 20.83 | 20.56 | 20.65 | 250,954 | +0.12(+0.57%) |
Sep 01, 2017 | 20.47 | 20.53 | 20.39 | 20.53 | 152,961 | +0.17(+0.83%) |
Aug 31, 2017 | 20.35 | 20.38 | 20.24 | 20.37 | 261,304 | +0.08(+0.41%) |
Aug 30, 2017 | 20.35 | 20.39 | 20.24 | 20.28 | 238,857 | -0.20(-0.98%) |
Aug 29, 2017 | 20.28 | 20.50 | 20.26 | 20.48 | 268,392 | +0.14(+0.67%) |
Aug 28, 2017 | 20.32 | 20.41 | 20.31 | 20.35 | 214,293 | +0.11(+0.54%) |
Aug 25, 2017 | 20.10 | 20.29 | 20.07 | 20.24 | 148,324 | +0.11(+0.55%) |
Aug 24, 2017 | 20.15 | 20.15 | 20.05 | 20.13 | 146,648 | -0.06(-0.29%) |
Aug 23, 2017 | 20.06 | 20.21 | 20.02 | 20.19 | 208,812 | +0.17(+0.87%) |
Aug 22, 2017 | 20.01 | 20.08 | 19.93 | 20.01 | 337,264 | -0.12(-0.61%) |
Aug 21, 2017 | 20.09 | 20.17 | 20.02 | 20.13 | 279,581 | -0.12(-0.61%) |
Aug 18, 2017 | 20.09 | 20.33 | 20.06 | 20.26 | 294,741 | +0.23(+1.16%) |
Aug 17, 2017 | 20.22 | 20.30 | 20.02 | 20.02 | 312,272 | -0.25(-1.24%) |
Aug 16, 2017 | 20.34 | 20.38 | 20.22 | 20.28 | 268,857 | +0.09(+0.45%) |
Aug 15, 2017 | 20.15 | 20.22 | 19.49 | 20.19 | 236,404 | -0.03(-0.16%) |
Aug 14, 2017 | 20.36 | 20.44 | 20.19 | 20.22 | 216,848 | -0.17(-0.86%) |
Aug 11, 2017 | 20.38 | 20.44 | 20.29 | 20.39 | 228,832 | -0.05(-0.22%) |
Aug 10, 2017 | 20.63 | 20.66 | 20.42 | 20.44 | 311,640 | -0.24(-1.16%) |
Aug 09, 2017 | 20.50 | 20.70 | 20.50 | 20.68 | 315,994 | +0.12(+0.57%) |
Aug 08, 2017 | 20.70 | 20.74 | 20.50 | 20.56 | 268,511 | -0.19(-0.90%) |
Aug 07, 2017 | 20.72 | 20.83 | 20.66 | 20.75 | 275,913 | -0.05(-0.25%) |
Aug 04, 2017 | 20.75 | 20.81 | 20.62 | 20.80 | 333,751 | +0.16(+0.78%) |
Aug 03, 2017 | 20.71 | 20.82 | 20.64 | 20.64 | 380,368 | -0.15(-0.72%) |
Aug 02, 2017 | 20.71 | 20.86 | 20.63 | 20.79 | 177,310 | +0.16(+0.75%) |
Aug 01, 2017 | 20.66 | 20.75 | 20.50 | 20.63 | 318,464 | +0.20(+0.98%) |
Jul 31, 2017 | 20.50 | 20.57 | 20.38 | 20.43 | 685,369 | +0.26(+1.28%) |
Jul 28, 2017 | 20.14 | 20.25 | 20.11 | 20.17 | 288,801 | +0.03(+0.13%) |
Jul 27, 2017 | 20.06 | 20.16 | 19.96 | 20.15 | 393,231 | +0.06(+0.29%) |
Jul 26, 2017 | 20.04 | 20.14 | 19.96 | 20.09 | 254,796 | +0.21(+1.07%) |
Jul 25, 2017 | 19.89 | 19.93 | 19.83 | 19.87 | 301,520 | +0.16(+0.79%) |
Jul 24, 2017 | 19.80 | 19.80 | 19.61 | 19.72 | 273,044 | +0.02(+0.10%) |
Jul 21, 2017 | 19.76 | 19.79 | 19.61 | 19.70 | 311,924 | -0.16(-0.81%) |
Jul 20, 2017 | 19.81 | 19.87 | 19.73 | 19.86 | 411,078 | +0.21(+1.09%) |
Jul 19, 2017 | 19.54 | 19.70 | 19.51 | 19.65 | 693,800 | +0.01(+0.03%) |
Jul 18, 2017 | 19.70 | 19.74 | 19.60 | 19.64 | 246,702 | +0.05(+0.23%) |
Jul 17, 2017 | 19.65 | 19.69 | 19.54 | 19.60 | 312,274 | -0.06(-0.30%) |
Jul 14, 2017 | 19.67 | 19.75 | 19.60 | 19.65 | 271,720 | +0.20(+1.03%) |
Jul 13, 2017 | 19.46 | 19.51 | 19.36 | 19.45 | 257,152 | -0.08(-0.40%) |
Jul 12, 2017 | 19.56 | 19.62 | 19.48 | 19.53 | 341,207 | +0.22(+1.14%) |
Jul 11, 2017 | 19.14 | 19.31 | 19.10 | 19.31 | 262,559 | +0.20(+1.05%) |
Jul 10, 2017 | 19.10 | 19.21 | 19.07 | 19.11 | 381,025 | -0.06(-0.34%) |
Jul 07, 2017 | 19.19 | 19.20 | 19.05 | 19.18 | 281,949 | -0.04(-0.20%) |
Jul 06, 2017 | 19.34 | 19.43 | 19.21 | 19.21 | 372,623 | -0.07(-0.37%) |
Jul 05, 2017 | 19.34 | 19.34 | 19.16 | 19.29 | 291,191 | -0.31(-1.58%) |
Jul 03, 2017 | 19.60 | 19.69 | 19.58 | 19.60 | 213,080 | +0.15(+0.77%) |
Jun 30, 2017 | 19.54 | 19.54 | 19.35 | 19.45 | 343,745 | -0.21(-1.09%) |
Jun 29, 2017 | 19.84 | 19.86 | 19.61 | 19.66 | 253,461 | -0.31(-1.56%) |
Jun 28, 2017 | 19.77 | 20.00 | 19.69 | 19.97 | 295,225 | +0.21(+1.05%) |
Jun 27, 2017 | 19.78 | 19.83 | 19.70 | 19.76 | 254,360 | +0.10(+0.53%) |
Jun 26, 2017 | 19.80 | 19.81 | 19.60 | 19.66 | 315,581 | -0.07(-0.36%) |
Jun 23, 2017 | 19.62 | 19.75 | 19.57 | 19.73 | 206,656 | +0.14(+0.69%) |
Jun 22, 2017 | 19.54 | 19.73 | 19.50 | 19.60 | 688,148 | -0.10(-0.49%) |
Jun 21, 2017 | 19.63 | 19.82 | 19.58 | 19.69 | 500,228 | -0.01(-0.07%) |
Jun 20, 2017 | 19.78 | 19.81 | 19.60 | 19.71 | 221,858 | -0.39(-1.96%) |
Jun 19, 2017 | 20.20 | 20.25 | 20.02 | 20.10 | 223,172 | -0.06(-0.32%) |
Jun 16, 2017 | 19.94 | 20.17 | 19.89 | 20.17 | 271,789 | +0.27(+1.33%) |
Jun 15, 2017 | 19.82 | 19.92 | 19.77 | 19.90 | 2,378,276 | -0.26(-1.28%) |
Jun 14, 2017 | 20.47 | 20.47 | 20.06 | 20.16 | 618,116 | -0.22(-1.08%) |
Jun 13, 2017 | 20.41 | 20.44 | 20.28 | 20.38 | 245,456 | +0.06(+0.29%) |
Jun 12, 2017 | 20.40 | 20.48 | 20.23 | 20.32 | 465,872 | +0.04(+0.19%) |
Jun 09, 2017 | 20.16 | 20.30 | 20.13 | 20.28 | 433,424 | +0.06(+0.32%) |
Jun 08, 2017 | 20.15 | 20.26 | 20.08 | 20.22 | 282,669 | -0.01(-0.03%) |
Jun 07, 2017 | 20.44 | 20.50 | 20.06 | 20.22 | 366,780 | -0.49(-2.37%) |
Jun 06, 2017 | 20.43 | 20.72 | 20.41 | 20.72 | 356,647 | +0.25(+1.23%) |
Jun 05, 2017 | 20.47 | 20.51 | 20.36 | 20.46 | 213,653 | -0.12(-0.57%) |
Jun 02, 2017 | 20.50 | 20.62 | 20.31 | 20.58 | 299,395 | -0.16(-0.78%) |
Jun 01, 2017 | 20.55 | 20.79 | 20.48 | 20.74 | 226,708 | +0.13(+0.63%) |
May 31, 2017 | 20.64 | 20.76 | 20.48 | 20.61 | 577,978 | -0.11(-0.53%) |
May 30, 2017 | 20.72 | 20.76 | 20.57 | 20.72 | 215,420 | -0.06(-0.28%) |
May 26, 2017 | 20.76 | 20.86 | 20.68 | 20.78 | 526,843 | -0.34(-1.62%) |
May 25, 2017 | 21.34 | 21.47 | 20.97 | 21.12 | 306,487 | -0.43(-2.01%) |
May 24, 2017 | 21.58 | 21.67 | 21.40 | 21.56 | 341,801 | -0.20(-0.92%) |
May 23, 2017 | 21.79 | 21.87 | 21.71 | 21.76 | 669,983 | -0.17(-0.80%) |
May 22, 2017 | 21.91 | 21.99 | 21.84 | 21.93 | 688,854 | +0.11(+0.50%) |
May 19, 2017 | 21.61 | 22.40 | 21.59 | 21.82 | 601,398 | +0.47(+2.21%) |
May 18, 2017 | 21.19 | 21.47 | 21.17 | 21.35 | 520,008 | +0.21(+0.98%) |
May 17, 2017 | 21.36 | 21.53 | 21.13 | 21.14 | 565,789 | -0.46(-2.13%) |
May 16, 2017 | 21.63 | 21.66 | 21.51 | 21.60 | 1,284,392 | +0.36(+1.71%) |
May 15, 2017 | 21.34 | 21.37 | 21.21 | 21.24 | 359,066 | +0.17(+0.80%) |
May 12, 2017 | 20.97 | 21.10 | 20.91 | 21.07 | 338,544 | +0.10(+0.49%) |
May 11, 2017 | 20.94 | 20.99 | 20.74 | 20.97 | 354,965 | +0.05(+0.25%) |
May 10, 2017 | 20.85 | 21.05 | 20.80 | 20.92 | 423,777 | +0.26(+1.25%) |
May 09, 2017 | 20.82 | 20.83 | 20.64 | 20.66 | 320,928 | -0.09(-0.44%) |
May 08, 2017 | 20.84 | 20.87 | 20.61 | 20.75 | 376,867 | -0.14(-0.65%) |
May 05, 2017 | 20.39 | 20.90 | 20.39 | 20.88 | 390,114 | +0.65(+3.20%) |
May 04, 2017 | 20.26 | 20.28 | 20.10 | 20.24 | 469,492 | +0.16(+0.81%) |
May 03, 2017 | 20.09 | 20.16 | 20.02 | 20.08 | 459,785 | -0.06(-0.32%) |
May 02, 2017 | 20.19 | 20.23 | 20.09 | 20.14 | 568,128 | +0.07(+0.35%) |
May 01, 2017 | 20.15 | 20.15 | 20.00 | 20.07 | 345,190 | +0.03(+0.13%) |
Apr 28, 2017 | 20.21 | 20.25 | 20.04 | 20.04 | 388,332 | -0.17(-0.83%) |
Apr 27, 2017 | 20.27 | 20.27 | 20.06 | 20.21 | 883,893 | -0.17(-0.86%) |
Apr 26, 2017 | 20.33 | 20.50 | 20.29 | 20.39 | 445,222 | -0.22(-1.07%) |
Apr 25, 2017 | 20.39 | 20.63 | 20.37 | 20.61 | 520,759 | +0.10(+0.50%) |
Apr 24, 2017 | 20.39 | 20.50 | 20.31 | 20.50 | 1,943,107 | +0.69(+3.49%) |
Apr 21, 2017 | 19.90 | 19.91 | 19.67 | 19.81 | 1,018,004 | -0.08(-0.39%) |
Apr 20, 2017 | 19.88 | 19.97 | 19.82 | 19.89 | 1,470,386 | +0.18(+0.93%) |
Apr 19, 2017 | 19.84 | 19.92 | 19.63 | 19.70 | 565,246 | -0.11(-0.54%) |
Apr 18, 2017 | 19.89 | 19.91 | 19.70 | 19.81 | 220,946 | -0.25(-1.22%) |
Apr 17, 2017 | 20.11 | 20.11 | 19.97 | 20.06 | 202,985 | +0.07(+0.35%) |
Apr 13, 2017 | 20.18 | 20.19 | 19.95 | 19.99 | 374,226 | -0.38(-1.85%) |
Apr 12, 2017 | 20.35 | 20.51 | 20.29 | 20.36 | 286,890 | -0.08(-0.40%) |
Apr 11, 2017 | 20.38 | 20.50 | 20.28 | 20.45 | 476,631 | +0.16(+0.78%) |
Apr 10, 2017 | 20.23 | 20.36 | 20.21 | 20.29 | 725,906 | -0.03(-0.16%) |
Apr 07, 2017 | 20.30 | 20.37 | 20.26 | 20.32 | 322,690 | -0.04(-0.22%) |
Apr 06, 2017 | 20.36 | 20.48 | 20.29 | 20.36 | 198,102 | +0.16(+0.78%) |
Apr 05, 2017 | 20.51 | 20.60 | 20.21 | 20.21 | 335,093 | -0.33(-1.62%) |
Apr 04, 2017 | 20.26 | 20.56 | 20.14 | 20.54 | 392,744 | +0.10(+0.49%) |
Apr 03, 2017 | 20.57 | 20.96 | 20.21 | 20.44 | 347,423 | -0.15(-0.73%) |
Mar 31, 2017 | 20.51 | 20.64 | 20.46 | 20.59 | 228,123 | +0.06(+0.31%) |
Mar 30, 2017 | 20.59 | 20.67 | 20.47 | 20.53 | 362,386 | +0.01(+0.03%) |
Mar 29, 2017 | 20.34 | 20.55 | 20.30 | 20.52 | 342,382 | +0.08(+0.37%) |
Mar 28, 2017 | 20.42 | 20.53 | 20.33 | 20.45 | 334,591 | +0.04(+0.22%) |
Mar 27, 2017 | 20.35 | 20.48 | 20.30 | 20.40 | 355,054 | +0.03(+0.15%) |
Mar 24, 2017 | 20.36 | 20.40 | 20.30 | 20.37 | 216,213 | +0.01(+0.03%) |
Mar 23, 2017 | 20.18 | 20.43 | 20.14 | 20.36 | 347,152 | +0.17(+0.84%) |
Mar 22, 2017 | 20.15 | 20.27 | 20.07 | 20.20 | 521,207 | +0.02(+0.09%) |
Mar 21, 2017 | 20.48 | 20.55 | 20.16 | 20.18 | 397,342 | +0.15(+0.75%) |
Mar 20, 2017 | 20.07 | 20.17 | 19.97 | 20.03 | 227,061 | -0.14(-0.72%) |
Mar 17, 2017 | 20.28 | 20.28 | 20.11 | 20.17 | 499,778 | -0.12(-0.59%) |
Mar 16, 2017 | 20.16 | 20.30 | 20.08 | 20.29 | 380,770 | +0.46(+2.32%) |
Mar 15, 2017 | 19.59 | 19.91 | 19.50 | 19.83 | 577,717 | +0.46(+2.37%) |
Mar 14, 2017 | 19.40 | 19.40 | 19.19 | 19.37 | 388,142 | -0.35(-1.79%) |
Mar 13, 2017 | 19.65 | 19.74 | 19.55 | 19.72 | 411,141 | +0.02(+0.10%) |
Mar 10, 2017 | 19.69 | 19.77 | 19.54 | 19.70 | 536,083 | +0.06(+0.32%) |
Mar 09, 2017 | 19.41 | 19.67 | 19.30 | 19.64 | 672,542 | +0.28(+1.43%) |
Mar 08, 2017 | 19.67 | 19.70 | 19.31 | 19.36 | 607,711 | -0.59(-2.93%) |
Mar 07, 2017 | 19.95 | 20.01 | 19.83 | 19.95 | 475,517 | -0.14(-0.72%) |
Mar 06, 2017 | 20.19 | 20.19 | 19.96 | 20.09 | 647,746 | -0.13(-0.65%) |
Mar 03, 2017 | 20.16 | 20.37 | 20.08 | 20.23 | 985,675 | +0.41(+2.06%) |
Mar 02, 2017 | 20.05 | 20.13 | 19.80 | 19.82 | 861,571 | -0.09(-0.44%) |
Mar 01, 2017 | 19.86 | 20.00 | 19.83 | 19.91 | 510,178 | +0.44(+2.26%) |
Feb 28, 2017 | 19.51 | 19.57 | 19.32 | 19.47 | 857,621 | +0.32(+1.68%) |
Feb 27, 2017 | 19.06 | 19.19 | 19.04 | 19.14 | 238,888 | +0.15(+0.80%) |
Feb 24, 2017 | 19.07 | 19.11 | 18.89 | 18.99 | 229,641 | -0.21(-1.11%) |
Feb 23, 2017 | 19.38 | 19.41 | 19.14 | 19.21 | 216,666 | +0.17(+0.89%) |
Feb 22, 2017 | 18.96 | 19.12 | 18.90 | 19.04 | 312,096 | -0.35(-1.82%) |
Feb 21, 2017 | 19.50 | 19.58 | 19.35 | 19.39 | 463,871 | +0.47(+2.49%) |
Feb 17, 2017 | 18.92 | 18.92 | 18.92 | 0 | -0.32(-1.67%) | |
Feb 16, 2017 | 19.32 | 19.40 | 19.23 | 19.24 | 404,239 | +0.07(+0.36%) |
Feb 15, 2017 | 19.09 | 19.27 | 19.06 | 19.17 | 649,586 | -0.30(-1.52%) |
Feb 14, 2017 | 19.47 | 19.51 | 19.30 | 19.47 | 385,718 | +0.06(+0.29%) |
Feb 13, 2017 | 19.48 | 19.55 | 19.39 | 19.41 | 365,311 | +0.11(+0.59%) |
Feb 10, 2017 | 19.23 | 19.31 | 19.18 | 19.30 | 214,022 | -0.04(-0.20%) |
Feb 09, 2017 | 19.30 | 19.37 | 19.25 | 19.33 | 608,045 | +0.36(+1.89%) |
Feb 08, 2017 | 18.77 | 19.11 | 18.64 | 18.97 | 504,153 | -0.14(-0.72%) |
Feb 07, 2017 | 19.10 | 19.19 | 19.04 | 19.11 | 391,433 | -0.14(-0.75%) |
Feb 06, 2017 | 19.29 | 19.31 | 19.10 | 19.26 | 447,833 | -0.41(-2.08%) |
Feb 03, 2017 | 19.58 | 19.76 | 19.47 | 19.67 | 520,722 | +0.45(+2.32%) |
Feb 02, 2017 | 19.46 | 19.48 | 19.19 | 19.22 | 365,886 | +0.01(+0.07%) |
Feb 01, 2017 | 19.45 | 19.47 | 19.07 | 19.21 | 3,420,774 | -0.24(-1.23%) |
Jan 31, 2017 | 19.57 | 19.60 | 19.30 | 19.45 | 2,559,445 | +0.02(+0.10%) |
Jan 30, 2017 | 19.53 | 19.55 | 19.28 | 19.43 | 631,943 | -0.42(-2.09%) |
Jan 27, 2017 | 19.92 | 19.92 | 19.78 | 19.84 | 409,758 | -0.25(-1.22%) |
Jan 26, 2017 | 20.25 | 20.35 | 20.00 | 20.09 | 514,665 | -0.44(-2.15%) |
Jan 25, 2017 | 20.69 | 20.78 | 20.48 | 20.53 | 691,813 | -0.31(-1.51%) |
Jan 24, 2017 | 20.84 | 20.88 | 20.74 | 20.84 | 2,811,621 | +0.21(+1.04%) |
Jan 23, 2017 | 20.67 | 20.70 | 20.56 | 20.63 | 368,110 | -0.30(-1.41%) |
Jan 20, 2017 | 20.99 | 21.01 | 20.82 | 20.92 | 275,126 | +0.20(+0.94%) |
Jan 19, 2017 | 20.71 | 20.77 | 20.61 | 20.73 | 386,672 | +0.00(+0.00%) |
Jan 18, 2017 | 20.73 | 20.90 | 20.71 | 20.73 | 410,089 | -0.06(-0.30%) |
Jan 17, 2017 | 20.81 | 20.89 | 20.79 | 20.79 | 604,939 | -0.06(-0.30%) |
Jan 13, 2017 | 20.86 | 20.86 | 20.86 | 0 | +0.11(+0.52%) | |
Jan 12, 2017 | 20.87 | 20.91 | 20.71 | 20.75 | 507,086 | +0.06(+0.30%) |
Jan 11, 2017 | 20.56 | 20.79 | 20.44 | 20.69 | 649,938 | +0.06(+0.31%) |
Jan 10, 2017 | 20.59 | 20.71 | 20.52 | 20.62 | 688,812 | +0.26(+1.30%) |
Jan 09, 2017 | 20.47 | 20.53 | 20.35 | 20.36 | 618,491 | -0.47(-2.27%) |
Jan 06, 2017 | 20.66 | 20.90 | 20.65 | 20.83 | 224,825 | -0.06(-0.30%) |
Jan 05, 2017 | 20.76 | 21.00 | 20.74 | 20.89 | 295,208 | +0.25(+1.19%) |
Jan 04, 2017 | 20.45 | 20.67 | 20.44 | 20.65 | 360,208 | +0.10(+0.49%) |
Jan 03, 2017 | 20.64 | 20.72 | 20.43 | 20.55 | 808,202 | +0.26(+1.30%) |
Dec 30, 2016 | 20.28 | 20.28 | 20.28 | 0 | +0.08(+0.37%) | |
Dec 29, 2016 | 20.24 | 20.33 | 20.20 | 20.21 | 393,421 | +0.26(+1.32%) |
Dec 28, 2016 | 20.06 | 20.08 | 19.89 | 19.94 | 405,131 | -0.24(-1.18%) |
Dec 27, 2016 | 20.23 | 20.28 | 20.13 | 20.18 | 445,569 | +0.14(+0.69%) |
Dec 23, 2016 | 20.04 | 20.04 | 20.04 | 0 | +0.23(+1.14%) | |
Dec 22, 2016 | 19.97 | 19.99 | 19.81 | 19.82 | 375,914 | -0.01(-0.03%) |
Dec 21, 2016 | 19.87 | 19.97 | 19.80 | 19.82 | 622,035 | +0.16(+0.80%) |
Dec 20, 2016 | 19.52 | 19.75 | 19.50 | 19.67 | 918,075 | +0.10(+0.51%) |
Dec 19, 2016 | 19.62 | 19.69 | 19.55 | 19.57 | 609,833 | -0.18(-0.92%) |
Dec 16, 2016 | 19.65 | 19.78 | 19.59 | 19.75 | 397,821 | +0.14(+0.71%) |
Dec 15, 2016 | 19.47 | 19.62 | 19.41 | 19.61 | 474,365 | +0.07(+0.35%) |
Dec 14, 2016 | 19.97 | 20.20 | 19.54 | 19.54 | 529,578 | -0.41(-2.05%) |
Dec 13, 2016 | 19.94 | 20.02 | 19.69 | 19.95 | 613,182 | +0.38(+1.93%) |
Dec 12, 2016 | 19.67 | 19.82 | 19.57 | 19.57 | 856,113 | +0.68(+3.60%) |
Dec 09, 2016 | 18.84 | 18.92 | 18.78 | 18.89 | 432,667 | -0.15(-0.79%) |
Dec 08, 2016 | 18.94 | 19.08 | 18.78 | 19.04 | 611,017 | +0.06(+0.30%) |
Dec 07, 2016 | 18.83 | 19.08 | 18.81 | 18.99 | 524,889 | +0.16(+0.84%) |
Dec 06, 2016 | 18.49 | 18.89 | 18.46 | 18.83 | 1,673,697 | +0.43(+2.32%) |
Dec 05, 2016 | 18.25 | 18.53 | 18.18 | 18.40 | 466,013 | +0.31(+1.74%) |
Dec 02, 2016 | 18.04 | 18.24 | 18.01 | 18.09 | 403,301 | +0.06(+0.35%) |
Dec 01, 2016 | 17.97 | 18.20 | 17.89 | 18.02 | 876,600 | +0.47(+2.65%) |
Nov 30, 2016 | 17.45 | 17.73 | 17.45 | 17.56 | 795,922 | +0.65(+3.83%) |
Nov 29, 2016 | 16.65 | 16.96 | 16.59 | 16.91 | 1,087,741 | +0.27(+1.63%) |
Nov 28, 2016 | 16.82 | 16.85 | 16.64 | 16.64 | 472,591 | -0.32(-1.89%) |
Nov 25, 2016 | 16.96 | 17.01 | 16.89 | 16.96 | 1,202,390 | +0.15(+0.90%) |
Nov 23, 2016 | 16.81 | 16.81 | 16.81 | 0 | -0.20(-1.18%) | |
Nov 22, 2016 | 17.04 | 17.09 | 16.85 | 17.01 | 665,488 | +0.20(+1.16%) |
Nov 21, 2016 | 16.73 | 16.86 | 16.73 | 16.82 | 470,890 | +0.30(+1.79%) |
Nov 18, 2016 | 16.58 | 16.63 | 16.45 | 16.52 | 454,844 | -0.21(-1.24%) |
Nov 17, 2016 | 16.79 | 16.95 | 16.72 | 16.73 | 734,313 | +0.07(+0.42%) |
Nov 16, 2016 | 16.70 | 16.82 | 16.61 | 16.66 | 901,600 | -0.22(-1.30%) |
Nov 15, 2016 | 16.84 | 16.93 | 16.75 | 16.88 | 7,383,869 | +0.28(+1.71%) |
Nov 14, 2016 | 16.65 | 16.68 | 16.46 | 16.60 | 4,236,587 | -0.48(-2.84%) |
Nov 11, 2016 | 17.17 | 17.21 | 16.93 | 17.08 | 754,364 | -0.36(-2.09%) |
Nov 10, 2016 | 17.58 | 17.68 | 17.31 | 17.45 | 687,143 | -0.19(-1.07%) |
Nov 09, 2016 | 17.37 | 17.74 | 17.31 | 17.63 | 1,427,770 | -0.11(-0.64%) |
Nov 08, 2016 | 17.64 | 17.82 | 17.63 | 17.75 | 617,354 | +0.02(+0.11%) |
Nov 07, 2016 | 17.81 | 17.84 | 17.62 | 17.73 | 446,121 | +0.20(+1.15%) |
Nov 04, 2016 | 17.53 | 17.66 | 17.43 | 17.53 | 481,471 | -0.18(-1.00%) |
Nov 03, 2016 | 17.81 | 17.85 | 17.63 | 17.70 | 596,003 | +0.01(+0.07%) |
Nov 02, 2016 | 18.01 | 18.06 | 17.67 | 17.69 | 2,375,435 | -0.39(-2.16%) |