Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.14 | 24.16 | 23.81 | 23.82 | 417,166 | -0.35(-1.45%) |
Oct 30, 2017 | 24.13 | 24.19 | 24.05 | 24.17 | 261,389 | -0.02(-0.06%) |
Oct 27, 2017 | 24.10 | 24.18 | 23.89 | 24.18 | 333,809 | +0.09(+0.39%) |
Oct 26, 2017 | 24.33 | 24.33 | 23.88 | 24.09 | 536,481 | -0.19(-0.77%) |
Oct 25, 2017 | 24.48 | 24.56 | 24.05 | 24.28 | 406,132 | -0.23(-0.95%) |
Oct 24, 2017 | 24.52 | 24.60 | 24.38 | 24.51 | 409,213 | +0.02(+0.10%) |
Oct 23, 2017 | 24.80 | 25.02 | 24.47 | 24.49 | 524,628 | -0.17(-0.69%) |
Oct 20, 2017 | 24.41 | 24.73 | 24.35 | 24.66 | 317,668 | +0.23(+0.96%) |
Oct 19, 2017 | 24.43 | 24.49 | 24.33 | 24.42 | 410,433 | -0.01(-0.03%) |
Oct 18, 2017 | 24.20 | 24.48 | 24.20 | 24.43 | 322,761 | +0.30(+1.23%) |
Oct 17, 2017 | 24.11 | 24.22 | 24.07 | 24.14 | 362,752 | +0.03(+0.13%) |
Oct 16, 2017 | 24.05 | 24.19 | 23.93 | 24.10 | 394,103 | -0.03(-0.13%) |
Oct 13, 2017 | 24.14 | 24.35 | 23.91 | 24.14 | 493,885 | +0.00(+0.00%) |
Oct 12, 2017 | 24.17 | 24.24 | 24.10 | 24.14 | 748,876 | -0.07(-0.29%) |
Oct 11, 2017 | 23.95 | 24.26 | 23.88 | 24.21 | 498,491 | +0.26(+1.07%) |
Oct 10, 2017 | 24.00 | 24.16 | 23.44 | 23.95 | 1,231,931 | +0.12(+0.49%) |
Oct 09, 2017 | 24.59 | 24.59 | 23.50 | 23.83 | 908,359 | -0.70(-2.86%) |
Oct 06, 2017 | 24.42 | 24.61 | 24.33 | 24.53 | 324,463 | +0.09(+0.35%) |
Oct 05, 2017 | 24.69 | 24.77 | 24.33 | 24.45 | 447,167 | -0.23(-0.95%) |
Oct 04, 2017 | 24.56 | 24.77 | 24.45 | 24.68 | 419,020 | +0.13(+0.54%) |
Oct 03, 2017 | 24.50 | 24.68 | 24.32 | 24.55 | 393,465 | +0.08(+0.32%) |
Oct 02, 2017 | 24.42 | 24.57 | 24.41 | 24.47 | 360,989 | +0.12(+0.51%) |
Sep 29, 2017 | 24.29 | 24.56 | 24.21 | 24.35 | 505,680 | +0.12(+0.48%) |
Sep 28, 2017 | 23.89 | 24.35 | 23.89 | 24.23 | 477,821 | +0.29(+1.20%) |
Sep 27, 2017 | 24.01 | 24.04 | 23.78 | 23.94 | 480,735 | -0.02(-0.10%) |
Sep 26, 2017 | 23.94 | 24.14 | 23.76 | 23.96 | 539,859 | +0.19(+0.79%) |
Sep 25, 2017 | 23.82 | 24.00 | 23.74 | 23.78 | 395,137 | -0.14(-0.59%) |
Sep 22, 2017 | 24.10 | 24.24 | 23.80 | 23.92 | 314,873 | -0.20(-0.84%) |
Sep 21, 2017 | 24.00 | 24.19 | 23.86 | 24.12 | 310,113 | +0.15(+0.62%) |
Sep 20, 2017 | 24.07 | 24.24 | 23.86 | 23.97 | 197,715 | -0.11(-0.45%) |
Sep 19, 2017 | 23.94 | 24.15 | 23.92 | 24.08 | 256,077 | +0.15(+0.62%) |
Sep 18, 2017 | 23.94 | 24.09 | 23.87 | 23.93 | 326,595 | +0.00(+0.00%) |
Sep 15, 2017 | 23.69 | 24.06 | 23.69 | 23.93 | 459,817 | +0.28(+1.18%) |
Sep 14, 2017 | 24.10 | 24.10 | 23.55 | 23.65 | 546,144 | -0.47(-1.94%) |
Sep 13, 2017 | 24.51 | 24.51 | 24.01 | 24.12 | 442,222 | -0.28(-1.15%) |
Sep 12, 2017 | 24.70 | 24.70 | 24.28 | 24.40 | 383,256 | -0.19(-0.79%) |
Sep 11, 2017 | 24.59 | 24.81 | 24.46 | 24.59 | 522,015 | +0.16(+0.64%) |
Sep 08, 2017 | 24.48 | 24.55 | 24.35 | 24.44 | 291,487 | -0.05(-0.22%) |
Sep 07, 2017 | 24.59 | 24.69 | 24.38 | 24.49 | 336,552 | -0.04(-0.16%) |
Sep 06, 2017 | 24.15 | 24.73 | 24.14 | 24.53 | 350,131 | +0.34(+1.42%) |
Sep 05, 2017 | 24.57 | 24.57 | 24.07 | 24.19 | 381,876 | -0.36(-1.46%) |
Sep 01, 2017 | 24.48 | 24.54 | 24.35 | 24.55 | 423,521 | +0.19(+0.77%) |
Aug 31, 2017 | 24.14 | 24.49 | 24.13 | 24.36 | 407,508 | +0.27(+1.13%) |
Aug 30, 2017 | 23.96 | 24.24 | 23.86 | 24.09 | 310,514 | +0.09(+0.39%) |
Aug 29, 2017 | 23.89 | 24.08 | 23.72 | 24.00 | 430,974 | -0.07(-0.29%) |
Aug 28, 2017 | 24.04 | 24.13 | 23.80 | 24.07 | 283,994 | +0.06(+0.26%) |
Aug 25, 2017 | 23.88 | 24.18 | 23.82 | 24.00 | 312,880 | +0.19(+0.78%) |
Aug 24, 2017 | 23.77 | 24.00 | 23.65 | 23.82 | 281,789 | +0.22(+0.92%) |
Aug 23, 2017 | 23.51 | 23.79 | 23.42 | 23.60 | 343,355 | +0.00(+0.00%) |
Aug 22, 2017 | 23.45 | 23.68 | 23.35 | 23.60 | 242,565 | +0.25(+1.07%) |
Aug 21, 2017 | 23.22 | 23.39 | 23.08 | 23.35 | 326,894 | +0.10(+0.44%) |
Aug 18, 2017 | 23.52 | 23.59 | 23.22 | 23.25 | 275,566 | -0.31(-1.32%) |
Aug 17, 2017 | 23.75 | 23.93 | 23.56 | 23.56 | 238,360 | -0.26(-1.08%) |
Aug 16, 2017 | 23.68 | 24.00 | 23.68 | 23.82 | 299,396 | +0.16(+0.66%) |
Aug 15, 2017 | 23.68 | 23.71 | 23.40 | 23.66 | 284,956 | +0.12(+0.50%) |
Aug 14, 2017 | 23.44 | 23.71 | 23.43 | 23.54 | 293,825 | +0.26(+1.10%) |
Aug 11, 2017 | 23.08 | 23.47 | 22.96 | 23.29 | 495,086 | -0.03(-0.13%) |
Aug 10, 2017 | 23.60 | 23.65 | 23.30 | 23.32 | 316,082 | -0.32(-1.37%) |
Aug 09, 2017 | 23.74 | 24.01 | 23.64 | 23.64 | 506,612 | -0.32(-1.32%) |
Aug 08, 2017 | 23.50 | 24.07 | 23.34 | 23.96 | 525,339 | +0.56(+2.41%) |
Aug 07, 2017 | 23.27 | 23.52 | 23.15 | 23.40 | 404,080 | +0.22(+0.93%) |
Aug 04, 2017 | 23.27 | 22.91 | 23.18 | 417,719 | -0.04(-0.17%) | |
Aug 03, 2017 | 23.69 | 23.91 | 22.79 | 23.22 | 591,518 | +0.01(+0.03%) |
Aug 02, 2017 | 23.20 | 23.40 | 23.11 | 23.21 | 576,476 | +0.02(+0.07%) |
Aug 01, 2017 | 23.43 | 23.53 | 23.05 | 23.20 | 412,484 | -0.09(-0.40%) |
Jul 31, 2017 | 23.40 | 23.40 | 23.14 | 23.29 | 439,778 | -0.02(-0.07%) |
Jul 28, 2017 | 23.38 | 23.43 | 23.17 | 23.30 | 407,759 | -0.02(-0.10%) |
Jul 27, 2017 | 23.75 | 23.76 | 23.20 | 23.33 | 308,496 | -0.42(-1.76%) |
Jul 26, 2017 | 23.59 | 23.82 | 23.43 | 23.74 | 371,498 | +0.21(+0.89%) |
Jul 25, 2017 | 23.47 | 23.57 | 23.34 | 23.54 | 252,221 | +0.19(+0.79%) |
Jul 24, 2017 | 23.44 | 23.47 | 23.20 | 23.35 | 325,024 | -0.10(-0.43%) |
Jul 21, 2017 | 23.43 | 23.47 | 23.17 | 23.45 | 377,297 | -0.01(-0.03%) |
Jul 20, 2017 | 23.36 | 23.60 | 23.36 | 23.46 | 348,310 | +0.12(+0.50%) |
Jul 19, 2017 | 23.28 | 23.36 | 23.17 | 23.34 | 371,034 | +0.14(+0.60%) |
Jul 18, 2017 | 23.25 | 23.37 | 23.09 | 23.20 | 382,382 | -0.02(-0.07%) |
Jul 17, 2017 | 23.30 | 23.40 | 23.16 | 23.22 | 345,016 | -0.12(-0.50%) |
Jul 14, 2017 | 23.17 | 23.39 | 23.15 | 23.33 | 680,740 | +0.24(+1.04%) |
Jul 13, 2017 | 23.39 | 23.40 | 22.97 | 23.09 | 866,609 | -0.49(-2.10%) |
Jul 12, 2017 | 23.44 | 23.64 | 23.43 | 23.59 | 338,047 | +0.21(+0.89%) |
Jul 11, 2017 | 23.46 | 23.51 | 23.20 | 23.38 | 527,896 | -0.50(-2.10%) |
Jul 10, 2017 | 23.79 | 23.98 | 23.71 | 23.88 | 312,849 | +0.05(+0.23%) |
Jul 07, 2017 | 23.50 | 23.83 | 23.43 | 23.83 | 278,490 | +0.42(+1.78%) |
Jul 06, 2017 | 23.68 | 23.69 | 23.40 | 23.41 | 382,212 | -0.42(-1.75%) |
Jul 05, 2017 | 23.70 | 23.88 | 23.40 | 23.83 | 552,740 | -0.01(-0.03%) |
Jul 03, 2017 | 23.87 | 23.91 | 23.74 | 23.84 | 172,354 | +0.09(+0.36%) |
Jun 30, 2017 | 23.60 | 23.88 | 23.46 | 23.75 | 641,559 | +0.03(+0.13%) |
Jun 29, 2017 | 23.78 | 23.81 | 23.47 | 23.72 | 713,278 | -0.01(-0.03%) |
Jun 28, 2017 | 24.13 | 24.32 | 23.57 | 23.73 | 1,234,739 | -0.57(-2.35%) |
Jun 27, 2017 | 24.52 | 24.52 | 24.26 | 24.30 | 1,006,115 | -0.23(-0.95%) |
Jun 26, 2017 | 24.42 | 24.60 | 24.34 | 24.53 | 828,323 | +0.26(+1.08%) |
Jun 23, 2017 | 24.08 | 24.35 | 23.95 | 24.27 | 1,067,613 | +0.06(+0.26%) |
Jun 22, 2017 | 24.05 | 24.24 | 24.00 | 24.21 | 1,122,391 | +0.18(+0.74%) |
Jun 21, 2017 | 23.64 | 24.11 | 23.63 | 24.03 | 774,760 | +0.32(+1.37%) |
Jun 20, 2017 | 23.88 | 23.89 | 23.66 | 23.71 | 399,996 | -0.18(-0.74%) |
Jun 19, 2017 | 23.58 | 23.92 | 23.56 | 23.88 | 522,085 | +0.27(+1.15%) |
Jun 16, 2017 | 23.70 | 23.74 | 23.43 | 23.61 | 692,193 | -0.17(-0.72%) |
Jun 15, 2017 | 23.57 | 23.91 | 23.45 | 23.78 | 838,435 | +0.01(+0.03%) |
Jun 14, 2017 | 23.84 | 23.85 | 23.57 | 23.77 | 727,874 | +0.06(+0.26%) |
Jun 13, 2017 | 23.73 | 23.84 | 23.67 | 23.71 | 586,097 | +0.13(+0.56%) |
Jun 12, 2017 | 23.47 | 23.71 | 23.42 | 23.58 | 749,936 | +0.12(+0.49%) |
Jun 09, 2017 | 23.32 | 23.56 | 23.20 | 23.47 | 512,175 | +0.20(+0.86%) |
Jun 08, 2017 | 23.20 | 23.31 | 23.11 | 23.26 | 613,608 | +0.17(+0.74%) |
Jun 07, 2017 | 23.19 | 23.32 | 23.09 | 23.09 | 540,196 | -0.05(-0.20%) |
Jun 06, 2017 | 23.02 | 23.19 | 22.88 | 23.14 | 865,552 | +0.07(+0.30%) |
Jun 05, 2017 | 22.90 | 23.17 | 22.82 | 23.07 | 902,609 | +0.16(+0.71%) |
Jun 02, 2017 | 22.82 | 22.95 | 22.72 | 22.91 | 469,872 | +0.21(+0.92%) |
Jun 01, 2017 | 22.40 | 22.70 | 22.27 | 22.70 | 624,996 | +0.33(+1.49%) |
May 31, 2017 | 22.14 | 22.41 | 21.96 | 22.37 | 698,716 | +0.26(+1.19%) |
May 30, 2017 | 22.04 | 22.17 | 21.94 | 22.11 | 514,236 | +0.02(+0.07%) |
May 26, 2017 | 22.03 | 22.22 | 21.90 | 22.09 | 456,251 | +0.16(+0.74%) |
May 25, 2017 | 21.79 | 22.00 | 21.65 | 21.93 | 645,215 | +0.30(+1.39%) |
May 24, 2017 | 21.72 | 21.74 | 21.30 | 21.63 | 487,506 | -0.02(-0.11%) |
May 23, 2017 | 21.81 | 21.91 | 21.63 | 21.65 | 755,376 | +0.00(+0.00%) |
May 22, 2017 | 21.53 | 21.70 | 21.49 | 21.65 | 265,017 | +0.19(+0.86%) |
May 19, 2017 | 21.19 | 21.56 | 21.06 | 21.46 | 469,988 | +0.35(+1.65%) |
May 18, 2017 | 21.09 | 21.22 | 20.93 | 21.12 | 497,759 | +0.06(+0.29%) |
May 17, 2017 | 21.33 | 21.36 | 20.97 | 21.05 | 891,207 | -0.40(-1.87%) |
May 16, 2017 | 21.85 | 21.90 | 21.40 | 21.46 | 964,804 | -0.32(-1.45%) |
May 15, 2017 | 21.64 | 21.92 | 21.56 | 21.77 | 1,231,961 | +0.34(+1.57%) |
May 12, 2017 | 21.82 | 21.92 | 21.40 | 21.43 | 850,811 | -0.44(-2.03%) |
May 11, 2017 | 22.09 | 22.11 | 21.70 | 21.88 | 706,369 | -0.34(-1.52%) |
May 10, 2017 | 21.91 | 22.28 | 21.83 | 22.22 | 1,453,334 | +0.32(+1.47%) |
May 09, 2017 | 21.93 | 22.02 | 21.77 | 21.89 | 1,217,860 | -0.02(-0.10%) |
May 08, 2017 | 22.03 | 22.09 | 21.88 | 21.92 | 920,726 | -0.10(-0.45%) |
May 05, 2017 | 21.95 | 22.05 | 21.77 | 22.02 | 915,312 | +0.15(+0.67%) |
May 04, 2017 | 21.79 | 22.42 | 21.52 | 21.87 | 1,401,288 | +0.73(+3.45%) |
May 03, 2017 | 21.64 | 21.68 | 21.12 | 21.14 | 819,323 | -0.49(-2.27%) |
May 02, 2017 | 21.60 | 21.68 | 21.53 | 21.63 | 363,584 | +0.06(+0.28%) |
May 01, 2017 | 21.58 | 21.83 | 21.47 | 21.57 | 775,748 | +0.07(+0.32%) |
Apr 28, 2017 | 21.53 | 21.56 | 21.29 | 21.50 | 623,221 | -0.04(-0.18%) |
Apr 27, 2017 | 21.45 | 21.56 | 21.23 | 21.54 | 626,640 | +0.28(+1.30%) |
Apr 26, 2017 | 21.49 | 21.49 | 21.17 | 21.27 | 1,085,638 | -0.09(-0.43%) |
Apr 25, 2017 | 21.47 | 21.58 | 21.35 | 21.36 | 892,862 | -0.11(-0.54%) |
Apr 24, 2017 | 21.44 | 21.59 | 21.31 | 21.47 | 1,018,592 | +0.25(+1.19%) |
Apr 21, 2017 | 21.28 | 21.40 | 21.12 | 21.22 | 625,942 | -0.07(-0.32%) |
Apr 20, 2017 | 21.17 | 21.45 | 21.07 | 21.29 | 926,466 | +0.19(+0.91%) |
Apr 19, 2017 | 21.08 | 21.17 | 21.02 | 21.10 | 1,338,804 | -0.04(-0.18%) |
Apr 18, 2017 | 20.95 | 21.16 | 20.94 | 21.14 | 593,487 | +0.05(+0.25%) |
Apr 17, 2017 | 20.74 | 21.18 | 20.71 | 21.08 | 731,640 | +0.38(+1.85%) |
Apr 13, 2017 | 20.81 | 20.88 | 20.68 | 20.70 | 683,347 | +0.04(+0.19%) |
Apr 12, 2017 | 20.79 | 20.96 | 20.64 | 20.66 | 483,398 | -0.12(-0.55%) |
Apr 11, 2017 | 20.52 | 20.78 | 20.46 | 20.78 | 518,352 | +0.25(+1.20%) |
Apr 10, 2017 | 20.34 | 20.64 | 20.26 | 20.53 | 347,091 | +0.25(+1.21%) |
Apr 07, 2017 | 20.35 | 20.42 | 20.15 | 20.28 | 368,913 | -0.02(-0.11%) |
Apr 06, 2017 | 20.28 | 20.53 | 20.27 | 20.31 | 383,328 | +0.07(+0.34%) |
Apr 05, 2017 | 20.10 | 20.52 | 20.09 | 20.24 | 681,225 | +0.19(+0.96%) |
Apr 04, 2017 | 20.28 | 20.28 | 20.01 | 20.05 | 967,689 | -0.28(-1.40%) |
Apr 03, 2017 | 20.79 | 20.86 | 20.26 | 20.33 | 639,320 | -0.41(-1.96%) |
Mar 31, 2017 | 20.54 | 20.85 | 20.51 | 20.74 | 683,518 | +0.16(+0.78%) |
Mar 30, 2017 | 20.49 | 20.74 | 20.49 | 20.58 | 545,955 | +0.02(+0.11%) |
Mar 29, 2017 | 20.32 | 20.63 | 20.24 | 20.55 | 594,777 | +0.18(+0.90%) |
Mar 28, 2017 | 20.20 | 20.44 | 20.13 | 20.37 | 928,390 | +0.16(+0.80%) |
Mar 27, 2017 | 19.89 | 20.22 | 19.82 | 20.21 | 926,068 | +0.15(+0.73%) |
Mar 24, 2017 | 19.89 | 20.17 | 19.82 | 20.06 | 892,321 | +0.26(+1.32%) |
Mar 23, 2017 | 19.57 | 20.00 | 19.57 | 19.80 | 881,870 | +0.18(+0.90%) |
Mar 22, 2017 | 19.66 | 19.66 | 19.46 | 19.62 | 875,068 | -0.12(-0.62%) |
Mar 21, 2017 | 20.23 | 20.25 | 19.66 | 19.75 | 963,836 | -0.40(-1.98%) |
Mar 20, 2017 | 20.22 | 20.29 | 20.09 | 20.15 | 1,063,355 | -0.09(-0.45%) |
Mar 17, 2017 | 20.22 | 20.31 | 20.14 | 20.24 | 881,288 | +0.02(+0.11%) |
Mar 16, 2017 | 20.24 | 20.36 | 20.22 | 20.22 | 786,160 | -0.05(-0.23%) |
Mar 15, 2017 | 19.92 | 20.31 | 19.89 | 20.26 | 1,038,569 | +0.40(+2.01%) |
Mar 14, 2017 | 19.57 | 19.88 | 19.56 | 19.86 | 890,746 | +0.26(+1.33%) |
Mar 13, 2017 | 19.72 | 19.76 | 19.58 | 19.60 | 469,368 | -0.09(-0.47%) |
Mar 10, 2017 | 19.79 | 19.61 | 19.69 | 466,945 | +0.14(+0.71%) | |
Mar 09, 2017 | 19.56 | 19.74 | 19.49 | 19.56 | 653,843 | +0.05(+0.28%) |
Mar 08, 2017 | 19.61 | 19.72 | 19.49 | 19.50 | 584,297 | -0.15(-0.78%) |
Mar 07, 2017 | 19.78 | 19.85 | 19.65 | 19.66 | 942,197 | +0.03(+0.16%) |
Mar 06, 2017 | 19.67 | 19.67 | 19.53 | 19.63 | 703,790 | -0.04(-0.19%) |
Mar 03, 2017 | 19.63 | 19.67 | 19.42 | 19.66 | 1,125,256 | +0.07(+0.35%) |
Mar 02, 2017 | 19.79 | 19.81 | 19.58 | 19.59 | 1,093,137 | -0.21(-1.07%) |
Mar 01, 2017 | 19.44 | 19.82 | 19.34 | 19.81 | 1,092,365 | +0.51(+2.64%) |
Feb 28, 2017 | 19.07 | 19.34 | 19.07 | 19.30 | 1,283,534 | +0.11(+0.59%) |
Feb 27, 2017 | 19.50 | 19.56 | 19.05 | 19.18 | 1,623,038 | -0.27(-1.37%) |
Feb 24, 2017 | 19.18 | 19.69 | 19.00 | 19.45 | 2,800,588 | +0.30(+1.55%) |
Feb 23, 2017 | 19.47 | 20.07 | 19.05 | 19.15 | 3,293,935 | +0.33(+1.74%) |
Feb 22, 2017 | 19.14 | 19.14 | 18.76 | 18.83 | 1,739,639 | -0.28(-1.47%) |
Feb 21, 2017 | 19.09 | 19.12 | 18.78 | 19.11 | 1,390,569 | +0.08(+0.40%) |
Feb 17, 2017 | 19.03 | 19.03 | 19.03 | 0 | +0.14(+0.77%) | |
Feb 16, 2017 | 19.08 | 19.14 | 18.85 | 18.89 | 808,483 | -0.14(-0.76%) |
Feb 15, 2017 | 19.07 | 19.16 | 18.99 | 19.03 | 746,755 | -0.08(-0.40%) |
Feb 14, 2017 | 18.98 | 19.12 | 18.94 | 19.11 | 460,496 | +0.10(+0.52%) |
Feb 13, 2017 | 19.02 | 19.11 | 18.93 | 19.01 | 541,389 | -0.04(-0.20%) |
Feb 10, 2017 | 18.86 | 19.20 | 18.86 | 19.05 | 1,303,866 | +0.29(+1.54%) |
Feb 09, 2017 | 18.30 | 18.85 | 18.27 | 18.76 | 1,078,143 | +0.46(+2.49%) |
Feb 08, 2017 | 18.03 | 18.32 | 17.91 | 18.30 | 1,609,129 | +0.22(+1.22%) |
Feb 07, 2017 | 18.05 | 18.23 | 18.03 | 18.08 | 1,597,900 | -0.09(-0.50%) |
Feb 06, 2017 | 18.09 | 18.24 | 18.01 | 18.17 | 2,410,930 | -0.01(-0.04%) |
Feb 03, 2017 | 18.91 | 19.15 | 18.09 | 18.18 | 2,833,625 | -1.13(-5.87%) |
Feb 02, 2017 | 19.76 | 19.88 | 19.23 | 19.31 | 1,394,216 | -0.51(-2.57%) |
Feb 01, 2017 | 19.88 | 19.88 | 19.67 | 19.82 | 900,309 | -0.08(-0.38%) |
Jan 31, 2017 | 19.37 | 19.94 | 19.30 | 19.90 | 1,400,772 | +0.31(+1.59%) |
Jan 30, 2017 | 19.36 | 19.65 | 19.15 | 19.59 | 643,137 | +0.17(+0.86%) |
Jan 27, 2017 | 19.50 | 19.53 | 19.35 | 19.42 | 811,592 | -0.08(-0.39%) |
Jan 26, 2017 | 19.63 | 19.82 | 19.47 | 19.50 | 660,656 | -0.18(-0.93%) |
Jan 25, 2017 | 19.22 | 19.72 | 19.15 | 19.68 | 707,841 | +0.59(+3.11%) |
Jan 24, 2017 | 19.15 | 19.16 | 19.02 | 19.09 | 517,640 | +0.04(+0.20%) |
Jan 23, 2017 | 19.07 | 19.09 | 18.88 | 19.05 | 603,622 | -0.02(-0.12%) |
Jan 20, 2017 | 18.95 | 19.18 | 18.93 | 19.07 | 610,441 | +0.12(+0.64%) |
Jan 19, 2017 | 19.22 | 19.38 | 18.91 | 18.95 | 1,013,859 | -0.27(-1.39%) |
Jan 18, 2017 | 19.12 | 19.50 | 19.07 | 19.21 | 1,006,218 | +0.12(+0.64%) |
Jan 17, 2017 | 18.86 | 19.13 | 18.85 | 19.09 | 1,036,405 | +0.24(+1.25%) |
Jan 13, 2017 | 18.86 | 18.86 | 18.86 | 0 | -0.08(-0.44%) | |
Jan 12, 2017 | 19.04 | 19.08 | 18.90 | 18.94 | 672,478 | -0.07(-0.36%) |
Jan 11, 2017 | 19.44 | 19.45 | 18.91 | 19.01 | 986,137 | -0.49(-2.50%) |
Jan 10, 2017 | 19.62 | 19.94 | 19.48 | 19.50 | 884,343 | +0.29(+1.50%) |
Jan 09, 2017 | 19.35 | 19.37 | 19.14 | 19.21 | 689,399 | -0.11(-0.59%) |
Jan 06, 2017 | 19.53 | 19.60 | 19.31 | 19.32 | 1,012,074 | -0.21(-1.05%) |
Jan 05, 2017 | 19.46 | 19.63 | 19.31 | 19.53 | 1,188,775 | -0.09(-0.47%) |
Jan 04, 2017 | 19.37 | 19.78 | 19.37 | 19.62 | 977,975 | +0.33(+1.74%) |
Jan 03, 2017 | 19.30 | 19.47 | 19.24 | 19.28 | 1,713,156 | -0.01(-0.04%) |
Dec 30, 2016 | 19.29 | 19.29 | 19.29 | 0 | -0.13(-0.67%) | |
Dec 29, 2016 | 19.43 | 19.51 | 19.32 | 19.42 | 775,648 | +0.07(+0.35%) |
Dec 28, 2016 | 19.41 | 19.49 | 19.31 | 19.35 | 650,797 | -0.13(-0.66%) |
Dec 27, 2016 | 19.52 | 19.60 | 19.38 | 19.48 | 382,086 | +0.05(+0.27%) |
Dec 23, 2016 | 19.43 | 19.43 | 19.43 | 0 | -0.28(-1.43%) | |
Dec 22, 2016 | 20.14 | 20.14 | 19.66 | 19.71 | 1,198,619 | -0.40(-2.00%) |
Dec 21, 2016 | 20.05 | 20.15 | 19.89 | 20.11 | 592,411 | +0.13(+0.65%) |
Dec 20, 2016 | 20.04 | 20.22 | 19.95 | 19.98 | 832,674 | -0.02(-0.08%) |
Dec 19, 2016 | 21.24 | 21.24 | 20.00 | 20.00 | 2,727,460 | -1.16(-5.50%) |
Dec 16, 2016 | 21.02 | 21.27 | 20.96 | 21.16 | 1,105,551 | +0.21(+0.98%) |
Dec 15, 2016 | 20.93 | 20.98 | 20.80 | 20.96 | 701,314 | -0.05(-0.22%) |
Dec 14, 2016 | 21.21 | 21.34 | 20.94 | 21.00 | 1,058,520 | -0.24(-1.15%) |
Dec 13, 2016 | 21.31 | 21.40 | 21.24 | 21.24 | 729,648 | -0.02(-0.07%) |
Dec 12, 2016 | 21.29 | 21.35 | 21.04 | 21.26 | 1,070,025 | +0.03(+0.14%) |
Dec 09, 2016 | 21.04 | 21.25 | 21.04 | 21.23 | 574,601 | +0.18(+0.87%) |
Dec 08, 2016 | 21.09 | 21.15 | 20.96 | 21.05 | 886,303 | +0.02(+0.07%) |
Dec 07, 2016 | 20.67 | 21.12 | 20.67 | 21.03 | 787,611 | +0.28(+1.36%) |
Dec 06, 2016 | 20.50 | 20.77 | 20.43 | 20.75 | 910,933 | +0.24(+1.15%) |
Dec 05, 2016 | 21.04 | 21.07 | 20.51 | 20.51 | 956,970 | -0.37(-1.78%) |
Dec 02, 2016 | 20.68 | 21.18 | 20.68 | 20.89 | 1,414,055 | +0.16(+0.77%) |
Dec 01, 2016 | 20.65 | 20.90 | 20.63 | 20.73 | 1,350,847 | +0.05(+0.26%) |
Nov 30, 2016 | 21.06 | 21.26 | 20.67 | 20.67 | 1,231,041 | -0.42(-1.98%) |
Nov 29, 2016 | 20.99 | 21.17 | 20.93 | 21.09 | 870,522 | +0.01(+0.04%) |
Nov 28, 2016 | 20.86 | 21.15 | 20.83 | 21.09 | 1,205,839 | +0.27(+1.28%) |
Nov 25, 2016 | 20.78 | 20.93 | 20.61 | 20.82 | 293,731 | +0.02(+0.11%) |
Nov 23, 2016 | 20.80 | 20.80 | 20.80 | 0 | +0.16(+0.77%) | |
Nov 22, 2016 | 20.32 | 20.64 | 20.32 | 20.64 | 497,023 | +0.32(+1.57%) |
Nov 21, 2016 | 20.17 | 20.32 | 20.09 | 20.32 | 452,113 | +0.31(+1.56%) |
Nov 18, 2016 | 20.10 | 20.19 | 19.95 | 20.01 | 775,715 | -0.12(-0.60%) |
Nov 17, 2016 | 20.16 | 20.27 | 20.05 | 20.13 | 528,831 | +0.05(+0.27%) |
Nov 16, 2016 | 20.16 | 20.36 | 20.02 | 20.07 | 560,742 | -0.12(-0.59%) |
Nov 15, 2016 | 20.05 | 20.22 | 19.66 | 20.19 | 877,309 | +0.22(+1.10%) |
Nov 14, 2016 | 19.19 | 20.01 | 19.13 | 19.97 | 1,630,628 | +0.96(+5.04%) |
Nov 11, 2016 | 18.95 | 19.13 | 18.83 | 19.01 | 872,125 | -0.05(-0.24%) |
Nov 10, 2016 | 19.17 | 19.48 | 19.02 | 19.06 | 917,416 | -0.11(-0.55%) |
Nov 09, 2016 | 19.16 | 19.25 | 19.01 | 19.17 | 1,664,217 | -0.35(-1.82%) |
Nov 08, 2016 | 19.16 | 19.69 | 19.10 | 19.52 | 948,371 | +0.34(+1.77%) |
Nov 07, 2016 | 18.78 | 19.18 | 18.73 | 19.18 | 950,533 | +0.59(+3.17%) |
Nov 04, 2016 | 18.80 | 18.95 | 18.58 | 18.59 | 1,049,226 | -0.28(-1.48%) |
Nov 03, 2016 | 18.77 | 20.02 | 18.73 | 18.87 | 2,456,395 | -0.11(-0.60%) |
Nov 02, 2016 | 19.14 | 19.20 | 18.86 | 18.98 | 1,145,053 | -0.19(-0.98%) |