Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.47 | 21.53 | 21.16 | 21.38 | 295,756 | -0.01(-0.04%) |
Oct 30, 2017 | 22.48 | 22.48 | 21.31 | 21.39 | 139,565 | -1.05(-4.67%) |
Oct 27, 2017 | 21.69 | 22.70 | 21.67 | 22.44 | 253,023 | +0.78(+3.59%) |
Oct 26, 2017 | 21.68 | 21.81 | 21.49 | 21.66 | 119,964 | +0.06(+0.29%) |
Oct 25, 2017 | 21.57 | 21.69 | 21.37 | 21.60 | 194,839 | +0.02(+0.11%) |
Oct 24, 2017 | 21.57 | 21.75 | 21.28 | 21.57 | 108,442 | +0.12(+0.57%) |
Oct 23, 2017 | 21.57 | 21.64 | 21.30 | 21.45 | 65,372 | -0.13(-0.61%) |
Oct 20, 2017 | 21.68 | 21.78 | 21.48 | 21.58 | 73,987 | +0.15(+0.68%) |
Oct 19, 2017 | 21.24 | 21.51 | 21.24 | 21.44 | 89,326 | +0.09(+0.43%) |
Oct 18, 2017 | 21.36 | 21.44 | 21.18 | 21.34 | 132,334 | +0.05(+0.25%) |
Oct 17, 2017 | 21.42 | 21.47 | 21.22 | 21.29 | 148,322 | -0.15(-0.72%) |
Oct 16, 2017 | 21.37 | 21.60 | 21.35 | 21.44 | 309,577 | +0.08(+0.40%) |
Oct 13, 2017 | 21.47 | 21.47 | 21.20 | 21.36 | 93,197 | -0.08(-0.39%) |
Oct 12, 2017 | 21.66 | 21.66 | 21.43 | 21.44 | 109,530 | -0.20(-0.93%) |
Oct 11, 2017 | 21.67 | 21.69 | 21.57 | 21.64 | 139,441 | -0.04(-0.18%) |
Oct 10, 2017 | 21.63 | 21.78 | 21.57 | 21.68 | 226,552 | +0.06(+0.29%) |
Oct 09, 2017 | 21.34 | 21.63 | 21.17 | 21.62 | 237,466 | +0.48(+2.26%) |
Oct 06, 2017 | 21.27 | 21.33 | 21.07 | 21.14 | 121,912 | -0.04(-0.18%) |
Oct 05, 2017 | 21.21 | 21.31 | 21.08 | 21.18 | 121,082 | +0.04(+0.18%) |
Oct 04, 2017 | 21.26 | 21.34 | 21.01 | 21.14 | 160,847 | -0.12(-0.58%) |
Oct 03, 2017 | 21.20 | 21.28 | 20.97 | 21.27 | 208,667 | +0.13(+0.62%) |
Oct 02, 2017 | 21.18 | 21.33 | 21.01 | 21.14 | 286,032 | -0.05(-0.22%) |
Sep 29, 2017 | 21.12 | 21.27 | 21.06 | 21.18 | 252,762 | -0.01(-0.04%) |
Sep 28, 2017 | 21.25 | 21.38 | 21.07 | 21.19 | 268,329 | -0.07(-0.33%) |
Sep 27, 2017 | 20.59 | 21.29 | 20.45 | 21.26 | 419,395 | +0.83(+4.07%) |
Sep 26, 2017 | 20.33 | 20.46 | 20.21 | 20.43 | 452,025 | +0.16(+0.80%) |
Sep 25, 2017 | 20.61 | 20.70 | 20.13 | 20.26 | 295,999 | -0.22(-1.05%) |
Sep 22, 2017 | 20.26 | 20.52 | 20.20 | 20.48 | 149,700 | +0.18(+0.87%) |
Sep 21, 2017 | 20.04 | 20.11 | 20.30 | 195,542 | +0.26(+1.31%) | |
Sep 20, 2017 | 19.61 | 20.14 | 19.61 | 20.04 | 237,219 | +0.65(+3.34%) |
Sep 19, 2017 | 19.56 | 19.62 | 19.36 | 19.39 | 83,516 | -0.10(-0.51%) |
Sep 18, 2017 | 19.16 | 19.67 | 19.12 | 19.49 | 147,406 | +0.38(+1.97%) |
Sep 15, 2017 | 19.10 | 19.19 | 19.00 | 19.12 | 205,941 | +0.06(+0.32%) |
Sep 14, 2017 | 19.25 | 19.35 | 19.01 | 19.05 | 90,761 | -0.20(-1.04%) |
Sep 13, 2017 | 19.46 | 19.22 | 19.26 | 166,585 | +0.03(+0.16%) | |
Sep 12, 2017 | 19.23 | 19.46 | 19.21 | 19.22 | 96,025 | +0.06(+0.32%) |
Sep 11, 2017 | 18.89 | 19.29 | 18.89 | 19.16 | 77,080 | +0.37(+1.97%) |
Sep 08, 2017 | 18.69 | 18.91 | 18.64 | 18.79 | 76,660 | +0.11(+0.58%) |
Sep 07, 2017 | 19.07 | 19.07 | 18.51 | 18.69 | 158,462 | -0.45(-2.38%) |
Sep 06, 2017 | 19.21 | 19.36 | 18.96 | 19.14 | 255,345 | -0.04(-0.20%) |
Sep 05, 2017 | 19.23 | 19.24 | 19.07 | 19.18 | 176,967 | -0.15(-0.76%) |
Sep 01, 2017 | 19.24 | 19.39 | 19.22 | 19.32 | 69,236 | +0.09(+0.48%) |
Aug 31, 2017 | 19.41 | 19.42 | 19.22 | 19.23 | 72,203 | -0.04(-0.20%) |
Aug 30, 2017 | 19.12 | 19.32 | 19.08 | 19.27 | 125,824 | +0.13(+0.68%) |
Aug 29, 2017 | 19.02 | 19.21 | 18.98 | 19.14 | 91,354 | -0.11(-0.56%) |
Aug 28, 2017 | 19.19 | 19.31 | 19.13 | 19.25 | 153,786 | +0.08(+0.40%) |
Aug 25, 2017 | 19.13 | 19.22 | 19.06 | 19.17 | 68,735 | +0.02(+0.08%) |
Aug 24, 2017 | 19.11 | 19.24 | 18.99 | 19.16 | 135,841 | +0.12(+0.65%) |
Aug 23, 2017 | 19.02 | 19.19 | 18.96 | 19.03 | 121,297 | -0.14(-0.72%) |
Aug 22, 2017 | 19.22 | 19.28 | 19.07 | 19.17 | 79,214 | +0.05(+0.24%) |
Aug 21, 2017 | 18.89 | 19.15 | 18.83 | 19.12 | 105,657 | +0.24(+1.26%) |
Aug 18, 2017 | 18.79 | 19.18 | 18.67 | 18.89 | 211,717 | -0.07(-0.37%) |
Aug 17, 2017 | 19.40 | 19.56 | 18.94 | 18.95 | 108,898 | -0.59(-3.04%) |
Aug 16, 2017 | 19.76 | 19.81 | 19.46 | 19.55 | 75,411 | -0.18(-0.90%) |
Aug 15, 2017 | 19.98 | 20.40 | 19.72 | 19.73 | 152,451 | -0.08(-0.43%) |
Aug 14, 2017 | 19.39 | 19.90 | 19.39 | 19.81 | 117,035 | +0.47(+2.43%) |
Aug 11, 2017 | 19.84 | 19.84 | 19.19 | 19.34 | 146,244 | -0.39(-1.99%) |
Aug 10, 2017 | 20.16 | 20.24 | 19.69 | 19.73 | 169,470 | -0.52(-2.59%) |
Aug 09, 2017 | 20.57 | 20.65 | 20.18 | 20.26 | 174,303 | -0.49(-2.34%) |
Aug 08, 2017 | 20.67 | 21.00 | 20.59 | 20.74 | 159,449 | +0.01(+0.04%) |
Aug 07, 2017 | 20.70 | 20.86 | 20.64 | 20.73 | 200,875 | -0.07(-0.33%) |
Aug 04, 2017 | 20.83 | 20.87 | 20.73 | 20.80 | 113,114 | +0.05(+0.22%) |
Aug 03, 2017 | 20.75 | 20.83 | 20.64 | 20.76 | 170,542 | -0.01(-0.04%) |
Aug 02, 2017 | 20.75 | 20.83 | 20.49 | 20.77 | 126,258 | +0.02(+0.11%) |
Aug 01, 2017 | 20.84 | 20.87 | 20.59 | 20.74 | 114,038 | -0.01(-0.04%) |
Jul 31, 2017 | 20.31 | 20.83 | 20.26 | 20.75 | 129,031 | +0.45(+2.23%) |
Jul 28, 2017 | 20.34 | 20.75 | 20.18 | 20.30 | 140,803 | -0.48(-2.29%) |
Jul 27, 2017 | 20.80 | 20.93 | 20.59 | 20.77 | 91,463 | +0.08(+0.41%) |
Jul 26, 2017 | 20.97 | 21.07 | 20.61 | 20.69 | 200,941 | -0.34(-1.64%) |
Jul 25, 2017 | 20.89 | 21.08 | 20.71 | 21.03 | 175,667 | +0.35(+1.70%) |
Jul 24, 2017 | 20.66 | 20.80 | 20.53 | 20.68 | 116,689 | +0.03(+0.15%) |
Jul 21, 2017 | 20.77 | 20.77 | 20.50 | 20.65 | 164,512 | -0.05(-0.26%) |
Jul 20, 2017 | 20.70 | 20.75 | 20.52 | 20.70 | 116,562 | -0.01(-0.04%) |
Jul 19, 2017 | 20.67 | 20.93 | 20.62 | 20.71 | 195,222 | +0.04(+0.19%) |
Jul 18, 2017 | 20.70 | 20.78 | 20.54 | 20.67 | 94,335 | -0.04(-0.18%) |
Jul 17, 2017 | 20.50 | 20.83 | 20.35 | 20.71 | 206,225 | +0.21(+1.05%) |
Jul 14, 2017 | 20.49 | 20.60 | 20.38 | 20.50 | 118,409 | -0.18(-0.89%) |
Jul 13, 2017 | 20.63 | 20.70 | 20.39 | 20.68 | 82,235 | +0.04(+0.19%) |
Jul 12, 2017 | 20.57 | 20.80 | 20.52 | 20.64 | 109,650 | +0.12(+0.60%) |
Jul 11, 2017 | 20.74 | 20.80 | 20.43 | 20.52 | 110,697 | -0.17(-0.81%) |
Jul 10, 2017 | 20.72 | 20.92 | 20.57 | 20.69 | 109,299 | -0.06(-0.30%) |
Jul 07, 2017 | 20.73 | 20.84 | 20.54 | 20.75 | 128,821 | +0.07(+0.33%) |
Jul 06, 2017 | 20.86 | 20.90 | 20.59 | 20.68 | 150,909 | -0.27(-1.28%) |
Jul 05, 2017 | 21.20 | 21.20 | 20.75 | 20.95 | 155,074 | -0.24(-1.12%) |
Jul 03, 2017 | 21.03 | 21.29 | 20.80 | 21.19 | 118,725 | +0.41(+1.95%) |
Jun 30, 2017 | 20.89 | 21.02 | 20.51 | 20.78 | 879,392 | -0.11(-0.51%) |
Jun 29, 2017 | 20.95 | 21.13 | 20.57 | 20.89 | 88,371 | +0.08(+0.41%) |
Jun 28, 2017 | 20.41 | 20.96 | 20.41 | 20.80 | 95,472 | +0.47(+2.30%) |
Jun 27, 2017 | 20.18 | 20.49 | 20.11 | 20.34 | 122,513 | +0.22(+1.11%) |
Jun 26, 2017 | 20.13 | 20.39 | 20.04 | 20.11 | 148,705 | -0.02(-0.08%) |
Jun 23, 2017 | 20.57 | 20.64 | 20.12 | 20.13 | 1,085,625 | -0.42(-2.05%) |
Jun 22, 2017 | 20.54 | 20.90 | 20.39 | 20.55 | 109,437 | +0.01(+0.04%) |
Jun 21, 2017 | 20.98 | 21.06 | 20.50 | 20.54 | 97,073 | -0.41(-1.94%) |
Jun 20, 2017 | 21.10 | 21.35 | 20.88 | 20.95 | 97,603 | -0.31(-1.44%) |
Jun 19, 2017 | 21.58 | 21.88 | 21.19 | 21.26 | 98,087 | -0.27(-1.25%) |
Jun 16, 2017 | 21.41 | 21.65 | 21.34 | 21.52 | 161,197 | -0.03(-0.14%) |
Jun 15, 2017 | 21.52 | 21.82 | 21.46 | 21.55 | 80,512 | -0.20(-0.92%) |
Jun 14, 2017 | 21.54 | 21.76 | 21.21 | 21.75 | 110,109 | +0.13(+0.60%) |
Jun 13, 2017 | 21.44 | 21.80 | 21.36 | 21.62 | 123,108 | +0.28(+1.33%) |
Jun 12, 2017 | 21.20 | 21.84 | 21.02 | 21.34 | 286,161 | +0.15(+0.69%) |
Jun 09, 2017 | 20.98 | 21.45 | 20.98 | 21.19 | 250,819 | +0.33(+1.58%) |
Jun 08, 2017 | 20.50 | 21.16 | 20.48 | 20.87 | 178,032 | +0.34(+1.64%) |
Jun 07, 2017 | 20.41 | 20.63 | 20.21 | 20.53 | 82,983 | +0.15(+0.75%) |
Jun 06, 2017 | 20.35 | 20.50 | 20.16 | 20.37 | 91,052 | -0.05(-0.22%) |
Jun 05, 2017 | 20.70 | 21.23 | 20.41 | 20.42 | 183,669 | -0.29(-1.41%) |
Jun 02, 2017 | 20.37 | 20.94 | 20.37 | 20.71 | 157,943 | +0.24(+1.16%) |
Jun 01, 2017 | 20.36 | 20.51 | 20.14 | 20.47 | 78,724 | +0.17(+0.83%) |
May 31, 2017 | 20.18 | 20.51 | 19.92 | 20.31 | 193,090 | +0.15(+0.76%) |
May 30, 2017 | 20.08 | 20.18 | 19.94 | 20.15 | 107,994 | -0.03(-0.15%) |
May 26, 2017 | 20.15 | 20.39 | 20.11 | 20.18 | 105,380 | -0.01(-0.04%) |
May 25, 2017 | 20.28 | 20.81 | 19.92 | 20.19 | 154,465 | -0.04(-0.19%) |
May 24, 2017 | 20.42 | 20.44 | 19.94 | 20.23 | 252,091 | -0.18(-0.86%) |
May 23, 2017 | 20.34 | 20.44 | 20.12 | 20.41 | 209,062 | +0.04(+0.19%) |
May 22, 2017 | 20.44 | 20.50 | 20.24 | 20.37 | 121,316 | -0.02(-0.08%) |
May 19, 2017 | 20.61 | 20.73 | 20.33 | 20.38 | 119,947 | -0.23(-1.12%) |
May 18, 2017 | 20.36 | 20.77 | 20.36 | 20.61 | 111,852 | +0.17(+0.82%) |
May 17, 2017 | 20.96 | 21.34 | 20.30 | 20.44 | 249,437 | -0.75(-3.54%) |
May 16, 2017 | 21.08 | 21.22 | 20.82 | 21.19 | 180,090 | +0.15(+0.73%) |
May 15, 2017 | 21.00 | 21.36 | 20.87 | 21.04 | 137,142 | +0.19(+0.92%) |
May 12, 2017 | 20.99 | 21.00 | 20.56 | 20.85 | 149,894 | -0.21(-1.02%) |
May 11, 2017 | 21.44 | 21.64 | 21.05 | 21.06 | 196,252 | -0.38(-1.79%) |
May 10, 2017 | 21.26 | 21.50 | 21.25 | 21.45 | 160,137 | +0.12(+0.57%) |
May 09, 2017 | 21.76 | 21.76 | 21.19 | 21.32 | 189,660 | -0.35(-1.63%) |
May 08, 2017 | 21.85 | 22.05 | 21.58 | 21.68 | 283,756 | +0.15(+0.68%) |
May 05, 2017 | 21.69 | 21.76 | 21.40 | 21.53 | 110,096 | -0.10(-0.46%) |
May 04, 2017 | 21.62 | 21.82 | 21.38 | 21.63 | 112,849 | +0.11(+0.53%) |
May 03, 2017 | 21.25 | 21.62 | 21.25 | 21.52 | 148,700 | +0.17(+0.79%) |
May 02, 2017 | 21.32 | 21.38 | 21.11 | 21.35 | 105,522 | +0.09(+0.43%) |
May 01, 2017 | 21.26 | 21.46 | 20.95 | 21.26 | 125,317 | +0.18(+0.87%) |
Apr 28, 2017 | 21.87 | 22.05 | 21.03 | 21.07 | 290,189 | -0.49(-2.26%) |
Apr 27, 2017 | 21.77 | 21.91 | 21.47 | 21.56 | 135,539 | -0.16(-0.74%) |
Apr 26, 2017 | 21.62 | 22.10 | 21.62 | 21.72 | 229,737 | +0.05(+0.21%) |
Apr 25, 2017 | 21.84 | 22.04 | 21.64 | 21.68 | 220,363 | -0.05(-0.25%) |
Apr 24, 2017 | 21.79 | 21.89 | 21.51 | 21.73 | 109,417 | +0.34(+1.57%) |
Apr 21, 2017 | 21.07 | 21.52 | 20.92 | 21.39 | 194,171 | +0.24(+1.15%) |
Apr 20, 2017 | 20.88 | 21.15 | 20.88 | 21.15 | 89,407 | +0.35(+1.69%) |
Apr 19, 2017 | 20.84 | 20.93 | 20.65 | 20.80 | 141,297 | +0.02(+0.07%) |
Apr 18, 2017 | 20.16 | 20.80 | 20.16 | 20.78 | 182,861 | +0.56(+2.75%) |
Apr 17, 2017 | 19.83 | 20.24 | 19.37 | 20.23 | 136,392 | +0.37(+1.88%) |
Apr 13, 2017 | 20.50 | 20.61 | 19.85 | 19.85 | 158,857 | -0.75(-3.66%) |
Apr 12, 2017 | 20.95 | 21.17 | 20.56 | 20.61 | 120,812 | -0.45(-2.14%) |
Apr 11, 2017 | 20.53 | 21.16 | 20.53 | 21.06 | 174,374 | +0.46(+2.22%) |
Apr 10, 2017 | 20.66 | 20.82 | 20.38 | 20.60 | 191,320 | -0.08(-0.37%) |
Apr 07, 2017 | 20.75 | 20.80 | 20.46 | 20.68 | 199,078 | -0.10(-0.48%) |
Apr 06, 2017 | 20.59 | 20.90 | 20.39 | 20.78 | 173,643 | +0.19(+0.93%) |
Apr 05, 2017 | 21.14 | 21.35 | 20.58 | 20.59 | 114,565 | -0.44(-2.10%) |
Apr 04, 2017 | 20.85 | 21.18 | 20.81 | 21.03 | 164,299 | +0.04(+0.18%) |
Apr 03, 2017 | 21.54 | 21.59 | 20.88 | 20.99 | 150,784 | -0.48(-2.25%) |
Mar 31, 2017 | 21.75 | 21.90 | 21.45 | 21.47 | 196,008 | -0.29(-1.31%) |
Mar 30, 2017 | 21.18 | 21.82 | 21.18 | 21.76 | 123,276 | +0.56(+2.66%) |
Mar 29, 2017 | 21.28 | 21.31 | 21.13 | 21.20 | 112,372 | -0.07(-0.32%) |
Mar 28, 2017 | 21.30 | 21.39 | 21.08 | 21.26 | 134,074 | -0.07(-0.32%) |
Mar 27, 2017 | 21.01 | 21.46 | 20.61 | 21.33 | 134,386 | +0.10(+0.47%) |
Mar 24, 2017 | 21.24 | 21.54 | 21.13 | 21.23 | 177,170 | -0.02(-0.11%) |
Mar 23, 2017 | 20.98 | 21.42 | 20.98 | 21.26 | 165,906 | +0.30(+1.45%) |
Mar 22, 2017 | 20.92 | 21.16 | 20.63 | 20.95 | 188,498 | -0.01(-0.04%) |
Mar 21, 2017 | 21.85 | 21.85 | 20.96 | 20.96 | 263,378 | -0.85(-3.91%) |
Mar 20, 2017 | 22.02 | 22.06 | 21.78 | 21.81 | 88,989 | -0.32(-1.45%) |
Mar 17, 2017 | 21.96 | 22.24 | 21.72 | 22.13 | 216,063 | +0.07(+0.31%) |
Mar 16, 2017 | 22.17 | 22.39 | 21.99 | 22.07 | 122,393 | -0.05(-0.21%) |
Mar 15, 2017 | 22.29 | 22.48 | 22.02 | 22.11 | 119,203 | -0.14(-0.65%) |
Mar 14, 2017 | 22.03 | 22.32 | 21.86 | 22.26 | 130,949 | +0.08(+0.34%) |
Mar 13, 2017 | 21.94 | 22.26 | 21.94 | 22.18 | 220,557 | +0.26(+1.18%) |
Mar 10, 2017 | 21.84 | 22.01 | 21.73 | 21.92 | 809,726 | +0.21(+0.95%) |
Mar 09, 2017 | 21.85 | 21.94 | 21.69 | 21.71 | 200,204 | -0.01(-0.03%) |
Mar 08, 2017 | 21.99 | 22.10 | 21.69 | 21.72 | 207,350 | -0.21(-0.97%) |
Mar 07, 2017 | 21.88 | 22.13 | 21.83 | 21.94 | 199,747 | -0.02(-0.07%) |
Mar 06, 2017 | 22.03 | 22.07 | 21.68 | 21.95 | 140,600 | -0.14(-0.62%) |
Mar 03, 2017 | 22.45 | 22.48 | 22.03 | 22.09 | 135,636 | -0.25(-1.13%) |
Mar 02, 2017 | 23.09 | 23.09 | 22.00 | 22.34 | 238,415 | -0.74(-3.20%) |
Mar 01, 2017 | 22.48 | 23.36 | 22.42 | 23.08 | 541,629 | +0.83(+3.73%) |
Feb 28, 2017 | 22.24 | 22.26 | 22.03 | 22.25 | 359,768 | -0.05(-0.20%) |
Feb 27, 2017 | 22.39 | 22.48 | 22.13 | 22.29 | 89,428 | -0.10(-0.44%) |
Feb 24, 2017 | 21.98 | 22.42 | 21.98 | 22.39 | 106,267 | +0.15(+0.69%) |
Feb 23, 2017 | 22.34 | 22.41 | 22.03 | 22.24 | 186,556 | -0.11(-0.48%) |
Feb 22, 2017 | 22.29 | 22.42 | 22.12 | 22.35 | 107,017 | +0.02(+0.10%) |
Feb 21, 2017 | 22.41 | 22.48 | 22.29 | 22.32 | 101,065 | -0.11(-0.51%) |
Feb 17, 2017 | 22.44 | 22.44 | 22.44 | 0 | +0.05(+0.24%) | |
Feb 16, 2017 | 22.44 | 22.44 | 22.18 | 22.39 | 81,050 | -0.02(-0.10%) |
Feb 15, 2017 | 22.53 | 22.62 | 22.29 | 22.41 | 99,493 | -0.18(-0.78%) |
Feb 14, 2017 | 22.26 | 22.71 | 22.20 | 22.58 | 146,555 | +0.34(+1.54%) |
Feb 13, 2017 | 22.10 | 22.52 | 22.08 | 22.24 | 171,518 | +0.18(+0.79%) |
Feb 10, 2017 | 22.04 | 22.11 | 21.91 | 22.07 | 72,964 | +0.15(+0.70%) |
Feb 09, 2017 | 21.71 | 22.18 | 21.70 | 21.91 | 104,820 | +0.16(+0.74%) |
Feb 08, 2017 | 21.74 | 22.13 | 21.64 | 21.75 | 164,749 | -0.09(-0.42%) |
Feb 07, 2017 | 22.10 | 22.26 | 21.80 | 21.84 | 138,717 | -0.31(-1.41%) |
Feb 06, 2017 | 22.36 | 22.43 | 22.00 | 22.16 | 170,868 | -0.23(-1.02%) |
Feb 03, 2017 | 21.95 | 22.41 | 21.93 | 22.39 | 234,480 | +0.56(+2.58%) |
Feb 02, 2017 | 21.66 | 21.84 | 21.23 | 21.82 | 292,873 | +0.20(+0.92%) |
Feb 01, 2017 | 21.59 | 22.08 | 21.54 | 21.62 | 179,230 | +0.08(+0.39%) |
Jan 31, 2017 | 21.27 | 21.60 | 21.16 | 21.54 | 312,373 | +0.16(+0.74%) |
Jan 30, 2017 | 22.06 | 22.18 | 21.38 | 21.38 | 315,505 | -1.17(-5.18%) |
Jan 27, 2017 | 22.37 | 22.70 | 22.31 | 22.55 | 208,054 | -0.10(-0.43%) |
Jan 26, 2017 | 22.68 | 22.83 | 22.57 | 22.65 | 156,618 | -0.02(-0.10%) |
Jan 25, 2017 | 22.71 | 22.89 | 22.57 | 22.67 | 90,693 | +0.12(+0.54%) |
Jan 24, 2017 | 22.33 | 22.59 | 22.23 | 22.55 | 198,562 | +0.24(+1.09%) |
Jan 23, 2017 | 22.34 | 22.43 | 22.13 | 22.31 | 76,406 | -0.01(-0.03%) |
Jan 20, 2017 | 22.06 | 22.36 | 22.06 | 22.31 | 122,283 | +0.24(+1.10%) |
Jan 19, 2017 | 22.42 | 22.42 | 21.98 | 22.07 | 158,231 | -0.32(-1.42%) |
Jan 18, 2017 | 22.56 | 22.57 | 22.35 | 22.39 | 197,160 | -0.05(-0.24%) |
Jan 17, 2017 | 22.75 | 22.75 | 22.32 | 22.44 | 216,513 | -0.38(-1.66%) |
Jan 13, 2017 | 22.82 | 22.82 | 22.82 | 0 | +0.08(+0.33%) | |
Jan 12, 2017 | 23.09 | 23.25 | 22.50 | 22.75 | 156,436 | -0.41(-1.77%) |
Jan 11, 2017 | 23.05 | 23.21 | 22.75 | 23.15 | 212,721 | +0.20(+0.86%) |
Jan 10, 2017 | 22.37 | 22.98 | 22.35 | 22.96 | 418,775 | +0.67(+2.99%) |
Jan 09, 2017 | 22.61 | 22.73 | 22.21 | 22.29 | 295,390 | -0.42(-1.84%) |
Jan 06, 2017 | 22.75 | 22.98 | 22.61 | 22.71 | 150,307 | -0.03(-0.13%) |
Jan 05, 2017 | 23.18 | 23.18 | 22.60 | 22.74 | 244,857 | -0.40(-1.74%) |
Jan 04, 2017 | 22.62 | 23.28 | 22.60 | 23.14 | 557,841 | +0.44(+1.94%) |
Jan 03, 2017 | 22.76 | 22.86 | 22.20 | 22.70 | 410,259 | -0.07(-0.30%) |
Dec 30, 2016 | 22.77 | 22.77 | 22.77 | 0 | +0.22(+0.97%) | |
Dec 29, 2016 | 22.76 | 22.86 | 22.34 | 22.55 | 164,019 | -0.19(-0.83%) |
Dec 28, 2016 | 22.74 | 22.88 | 22.57 | 22.74 | 269,019 | +0.11(+0.47%) |
Dec 27, 2016 | 22.63 | 22.84 | 22.40 | 22.63 | 274,213 | -0.02(-0.10%) |
Dec 23, 2016 | 22.65 | 22.65 | 22.65 | 0 | -0.14(-0.63%) | |
Dec 22, 2016 | 22.43 | 23.12 | 22.33 | 22.80 | 429,851 | +0.52(+2.31%) |
Dec 21, 2016 | 22.06 | 22.34 | 21.83 | 22.28 | 311,100 | +0.33(+1.52%) |
Dec 20, 2016 | 21.68 | 22.02 | 21.55 | 21.95 | 203,177 | +0.35(+1.61%) |
Dec 19, 2016 | 20.93 | 21.62 | 20.93 | 21.60 | 204,729 | +0.61(+2.89%) |
Dec 16, 2016 | 21.17 | 21.20 | 20.80 | 20.99 | 552,377 | -0.11(-0.50%) |
Dec 15, 2016 | 21.12 | 21.18 | 20.89 | 21.10 | 267,502 | +0.10(+0.47%) |
Dec 14, 2016 | 21.04 | 21.23 | 20.99 | 21.00 | 211,426 | +0.04(+0.18%) |
Dec 13, 2016 | 21.11 | 21.16 | 20.58 | 20.96 | 498,898 | +0.00(+0.00%) |
Dec 12, 2016 | 20.66 | 21.00 | 20.61 | 20.96 | 300,249 | +0.32(+1.54%) |
Dec 09, 2016 | 20.13 | 20.71 | 19.96 | 20.65 | 395,539 | +0.46(+2.29%) |
Dec 08, 2016 | 19.62 | 20.21 | 19.48 | 20.18 | 586,247 | +0.67(+3.46%) |
Dec 07, 2016 | 19.46 | 19.65 | 19.35 | 19.51 | 930,989 | -0.01(-0.04%) |
Dec 06, 2016 | 19.61 | 19.61 | 19.13 | 19.52 | 349,524 | -0.16(-0.81%) |
Dec 05, 2016 | 19.53 | 19.70 | 19.39 | 19.67 | 391,322 | +0.33(+1.68%) |
Dec 02, 2016 | 19.11 | 19.51 | 18.85 | 19.35 | 279,065 | +0.23(+1.19%) |
Dec 01, 2016 | 18.00 | 19.24 | 18.00 | 19.12 | 945,191 | +1.14(+6.32%) |
Nov 30, 2016 | 18.12 | 18.12 | 17.90 | 17.98 | 520,220 | -0.05(-0.25%) |
Nov 29, 2016 | 18.19 | 18.26 | 18.01 | 18.03 | 251,670 | -0.08(-0.42%) |
Nov 28, 2016 | 18.20 | 18.25 | 18.01 | 18.11 | 100,833 | -0.08(-0.46%) |
Nov 25, 2016 | 18.14 | 18.20 | 17.89 | 18.19 | 59,634 | +0.13(+0.71%) |
Nov 23, 2016 | 18.06 | 18.06 | 18.06 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 17.82 | 18.14 | 17.80 | 18.06 | 131,910 | +0.17(+0.98%) |
Nov 21, 2016 | 17.79 | 17.92 | 17.45 | 17.89 | 185,192 | +0.20(+1.16%) |
Nov 18, 2016 | 17.59 | 17.71 | 17.15 | 17.68 | 206,116 | +0.17(+1.00%) |
Nov 17, 2016 | 17.42 | 17.55 | 16.41 | 17.51 | 213,368 | +0.14(+0.83%) |
Nov 16, 2016 | 17.30 | 17.44 | 17.10 | 17.36 | 256,136 | +0.02(+0.13%) |
Nov 15, 2016 | 17.19 | 17.42 | 16.69 | 17.34 | 178,326 | +0.12(+0.70%) |
Nov 14, 2016 | 17.39 | 17.61 | 17.01 | 17.22 | 224,845 | +0.00(+0.00%) |
Nov 11, 2016 | 16.60 | 17.30 | 16.54 | 17.22 | 238,900 | +0.64(+3.84%) |
Nov 10, 2016 | 16.57 | 16.57 | 16.10 | 16.58 | 234,524 | +0.14(+0.83%) |
Nov 09, 2016 | 15.82 | 16.53 | 15.82 | 16.44 | 409,088 | +0.64(+4.08%) |
Nov 08, 2016 | 15.94 | 15.94 | 15.79 | 15.80 | 105,043 | -0.14(-0.86%) |
Nov 07, 2016 | 15.61 | 15.94 | 15.61 | 15.94 | 131,419 | +0.49(+3.14%) |
Nov 04, 2016 | 15.69 | 15.72 | 15.44 | 15.45 | 138,108 | -0.27(-1.74%) |
Nov 03, 2016 | 15.62 | 15.76 | 15.51 | 15.72 | 262,980 | +0.22(+1.42%) |
Nov 02, 2016 | 15.47 | 15.54 | 15.23 | 15.50 | 176,080 | -0.05(-0.34%) |