Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.01 | 17.72 | 15.98 | 17.58 | 470,334 | +1.56(+9.74%) |
Oct 30, 2017 | 15.93 | 16.08 | 15.81 | 16.02 | 124,554 | +0.03(+0.21%) |
Oct 27, 2017 | 15.89 | 16.08 | 15.61 | 15.99 | 180,141 | +0.10(+0.63%) |
Oct 26, 2017 | 15.82 | 16.04 | 15.82 | 15.88 | 109,687 | +0.13(+0.80%) |
Oct 25, 2017 | 15.91 | 15.91 | 15.55 | 15.76 | 102,401 | -0.14(-0.90%) |
Oct 24, 2017 | 15.89 | 16.01 | 15.79 | 15.90 | 105,456 | +0.12(+0.74%) |
Oct 23, 2017 | 15.94 | 15.94 | 15.62 | 15.78 | 105,212 | -0.18(-1.10%) |
Oct 20, 2017 | 16.09 | 16.09 | 15.92 | 15.96 | 107,876 | +0.03(+0.21%) |
Oct 19, 2017 | 15.92 | 16.07 | 15.79 | 15.93 | 95,047 | -0.07(-0.42%) |
Oct 18, 2017 | 16.10 | 16.16 | 15.97 | 15.99 | 158,190 | -0.01(-0.05%) |
Oct 17, 2017 | 16.16 | 16.24 | 15.92 | 16.00 | 82,634 | -0.13(-0.83%) |
Oct 16, 2017 | 15.96 | 16.14 | 15.83 | 16.14 | 142,015 | +0.29(+1.85%) |
Oct 13, 2017 | 15.96 | 16.04 | 15.82 | 15.84 | 154,777 | +0.00(+0.00%) |
Oct 12, 2017 | 15.93 | 16.06 | 15.83 | 15.84 | 144,656 | -0.10(-0.63%) |
Oct 11, 2017 | 16.05 | 16.17 | 15.84 | 15.94 | 142,681 | -0.16(-0.99%) |
Oct 10, 2017 | 15.90 | 16.28 | 15.80 | 16.10 | 279,269 | +0.34(+2.13%) |
Oct 09, 2017 | 16.01 | 16.14 | 15.68 | 15.77 | 194,177 | -0.24(-1.51%) |
Oct 06, 2017 | 16.03 | 16.18 | 15.87 | 16.01 | 164,146 | -0.04(-0.26%) |
Oct 05, 2017 | 16.12 | 16.22 | 15.98 | 16.05 | 117,106 | +0.00(+0.00%) |
Oct 04, 2017 | 16.39 | 16.42 | 16.04 | 16.05 | 137,423 | -0.31(-1.88%) |
Oct 03, 2017 | 16.38 | 16.43 | 16.06 | 16.36 | 175,442 | -0.01(-0.05%) |
Oct 02, 2017 | 16.20 | 16.40 | 16.08 | 16.37 | 170,981 | +0.17(+1.03%) |
Sep 29, 2017 | 16.28 | 16.30 | 16.12 | 16.20 | 215,535 | -0.10(-0.61%) |
Sep 28, 2017 | 16.07 | 16.32 | 16.05 | 16.30 | 204,216 | +0.23(+1.45%) |
Sep 27, 2017 | 15.77 | 16.13 | 15.77 | 16.07 | 254,991 | +0.40(+2.55%) |
Sep 26, 2017 | 15.34 | 15.80 | 15.34 | 15.67 | 192,442 | +0.30(+1.95%) |
Sep 25, 2017 | 15.18 | 15.43 | 15.08 | 15.37 | 231,710 | +0.19(+1.26%) |
Sep 22, 2017 | 15.17 | 15.33 | 14.99 | 15.18 | 223,100 | +0.02(+0.11%) |
Sep 21, 2017 | 15.16 | 15.35 | 15.13 | 15.16 | 138,910 | -0.03(-0.22%) |
Sep 20, 2017 | 15.21 | 15.34 | 15.13 | 15.19 | 139,707 | +0.06(+0.39%) |
Sep 19, 2017 | 15.23 | 15.34 | 15.03 | 15.13 | 174,700 | -0.09(-0.60%) |
Sep 18, 2017 | 15.10 | 15.38 | 15.04 | 15.23 | 157,884 | +0.17(+1.16%) |
Sep 15, 2017 | 14.99 | 15.16 | 14.87 | 15.05 | 576,754 | +0.07(+0.44%) |
Sep 14, 2017 | 14.86 | 15.10 | 14.86 | 14.98 | 261,036 | +0.09(+0.62%) |
Sep 13, 2017 | 14.70 | 14.95 | 14.69 | 14.89 | 140,042 | +0.17(+1.13%) |
Sep 12, 2017 | 14.66 | 14.88 | 14.58 | 14.73 | 95,821 | +0.10(+0.68%) |
Sep 11, 2017 | 14.70 | 14.70 | 14.51 | 14.63 | 81,193 | +0.11(+0.75%) |
Sep 08, 2017 | 14.38 | 14.53 | 14.31 | 14.52 | 82,694 | +0.17(+1.16%) |
Sep 07, 2017 | 14.49 | 14.49 | 14.24 | 14.35 | 101,668 | -0.08(-0.58%) |
Sep 06, 2017 | 14.34 | 14.49 | 14.20 | 14.43 | 108,181 | +0.17(+1.23%) |
Sep 05, 2017 | 14.51 | 14.58 | 14.16 | 14.26 | 154,958 | -0.23(-1.61%) |
Sep 01, 2017 | 14.52 | 14.53 | 14.33 | 14.49 | 96,022 | +0.07(+0.46%) |
Aug 31, 2017 | 14.15 | 14.49 | 13.98 | 14.43 | 173,358 | +0.39(+2.79%) |
Aug 30, 2017 | 14.03 | 14.13 | 13.91 | 14.03 | 139,731 | -0.03(-0.24%) |
Aug 29, 2017 | 13.94 | 14.17 | 13.87 | 14.07 | 173,976 | +0.06(+0.42%) |
Aug 28, 2017 | 14.09 | 14.19 | 13.95 | 14.01 | 179,157 | -0.03(-0.18%) |
Aug 25, 2017 | 14.03 | 14.09 | 13.95 | 14.03 | 147,241 | +0.09(+0.66%) |
Aug 24, 2017 | 14.00 | 14.00 | 13.80 | 13.94 | 173,844 | +0.05(+0.36%) |
Aug 23, 2017 | 13.87 | 13.97 | 13.77 | 13.89 | 160,114 | -0.10(-0.71%) |
Aug 22, 2017 | 14.03 | 14.08 | 13.89 | 13.99 | 132,399 | +0.07(+0.48%) |
Aug 21, 2017 | 14.05 | 14.17 | 13.90 | 13.93 | 172,938 | -0.12(-0.89%) |
Aug 18, 2017 | 13.98 | 14.11 | 13.86 | 14.05 | 334,765 | -0.07(-0.53%) |
Aug 17, 2017 | 14.28 | 14.54 | 14.12 | 14.13 | 209,434 | -0.19(-1.34%) |
Aug 16, 2017 | 14.41 | 14.50 | 14.18 | 14.32 | 226,706 | -0.02(-0.12%) |
Aug 15, 2017 | 14.58 | 14.67 | 14.29 | 14.33 | 246,474 | -0.29(-1.99%) |
Aug 14, 2017 | 14.14 | 14.66 | 14.14 | 14.63 | 217,681 | +0.47(+3.29%) |
Aug 11, 2017 | 14.27 | 14.42 | 13.88 | 14.16 | 336,722 | -0.17(-1.22%) |
Aug 10, 2017 | 14.33 | 14.39 | 14.09 | 14.33 | 214,398 | -0.02(-0.12%) |
Aug 09, 2017 | 14.53 | 14.72 | 14.22 | 14.35 | 259,721 | -0.24(-1.66%) |
Aug 08, 2017 | 14.75 | 14.85 | 14.53 | 14.59 | 198,804 | -0.12(-0.79%) |
Aug 07, 2017 | 14.83 | 15.20 | 14.58 | 14.71 | 374,108 | -0.15(-1.01%) |
Aug 04, 2017 | 14.47 | 14.89 | 14.43 | 14.86 | 216,480 | +0.47(+3.24%) |
Aug 03, 2017 | 14.27 | 14.49 | 14.11 | 14.39 | 275,863 | +0.14(+0.99%) |
Aug 02, 2017 | 14.68 | 14.72 | 14.10 | 14.25 | 435,785 | -0.71(-4.73%) |
Aug 01, 2017 | 16.01 | 16.01 | 14.78 | 14.96 | 855,073 | -2.09(-12.26%) |
Jul 31, 2017 | 17.04 | 17.24 | 16.89 | 17.05 | 134,812 | +0.07(+0.39%) |
Jul 28, 2017 | 16.91 | 17.07 | 16.72 | 16.98 | 134,118 | +0.02(+0.10%) |
Jul 27, 2017 | 16.90 | 17.07 | 16.67 | 16.97 | 133,013 | +0.02(+0.15%) |
Jul 26, 2017 | 17.03 | 17.03 | 16.79 | 16.94 | 135,759 | +0.03(+0.15%) |
Jul 25, 2017 | 16.84 | 17.08 | 16.80 | 16.92 | 102,971 | +0.25(+1.50%) |
Jul 24, 2017 | 16.72 | 16.74 | 16.55 | 16.67 | 95,975 | -0.05(-0.30%) |
Jul 21, 2017 | 17.04 | 17.26 | 16.69 | 16.72 | 160,088 | -0.22(-1.28%) |
Jul 20, 2017 | 17.01 | 17.13 | 16.80 | 16.93 | 110,952 | -0.12(-0.68%) |
Jul 19, 2017 | 16.88 | 17.07 | 16.84 | 17.05 | 126,469 | +0.28(+1.69%) |
Jul 18, 2017 | 16.71 | 16.87 | 16.43 | 16.77 | 183,901 | +0.03(+0.20%) |
Jul 17, 2017 | 16.60 | 16.83 | 16.48 | 16.73 | 117,799 | +0.10(+0.60%) |
Jul 14, 2017 | 16.54 | 16.68 | 16.45 | 16.63 | 129,103 | +0.09(+0.55%) |
Jul 13, 2017 | 16.43 | 16.54 | 16.23 | 16.54 | 126,837 | +0.20(+1.22%) |
Jul 12, 2017 | 16.44 | 16.53 | 16.29 | 16.34 | 128,371 | +0.11(+0.67%) |
Jul 11, 2017 | 16.23 | 16.33 | 16.04 | 16.23 | 199,964 | +0.06(+0.36%) |
Jul 10, 2017 | 16.05 | 16.52 | 16.03 | 16.18 | 166,549 | +0.07(+0.47%) |
Jul 07, 2017 | 16.15 | 16.15 | 15.88 | 16.10 | 202,089 | +0.07(+0.42%) |
Jul 06, 2017 | 16.04 | 16.20 | 15.90 | 16.03 | 174,302 | -0.22(-1.33%) |
Jul 05, 2017 | 16.40 | 16.43 | 16.06 | 16.25 | 158,854 | -0.20(-1.22%) |
Jul 03, 2017 | 16.38 | 16.58 | 16.32 | 16.45 | 77,093 | +0.17(+1.07%) |
Jun 30, 2017 | 16.41 | 16.41 | 16.16 | 16.28 | 158,173 | -0.06(-0.36%) |
Jun 29, 2017 | 16.53 | 16.63 | 16.08 | 16.33 | 150,099 | -0.12(-0.76%) |
Jun 28, 2017 | 15.90 | 16.51 | 15.76 | 16.46 | 226,735 | +0.74(+4.74%) |
Jun 27, 2017 | 15.97 | 15.97 | 15.58 | 15.71 | 214,070 | -0.21(-1.30%) |
Jun 26, 2017 | 16.00 | 16.15 | 15.83 | 15.92 | 162,993 | -0.13(-0.82%) |
Jun 23, 2017 | 15.76 | 16.10 | 15.57 | 16.05 | 661,096 | +0.27(+1.73%) |
Jun 22, 2017 | 15.80 | 15.99 | 15.60 | 15.78 | 316,245 | +0.01(+0.05%) |
Jun 21, 2017 | 16.02 | 16.08 | 15.74 | 15.77 | 201,118 | -0.14(-0.88%) |
Jun 20, 2017 | 16.15 | 16.22 | 15.79 | 15.91 | 224,941 | -0.30(-1.84%) |
Jun 19, 2017 | 16.13 | 16.29 | 15.99 | 16.21 | 245,725 | +0.14(+0.88%) |
Jun 16, 2017 | 15.72 | 16.08 | 15.72 | 16.07 | 423,623 | +0.07(+0.41%) |
Jun 15, 2017 | 15.66 | 16.09 | 15.66 | 16.00 | 276,882 | +0.12(+0.78%) |
Jun 14, 2017 | 15.95 | 15.95 | 15.66 | 15.88 | 914,727 | -0.02(-0.10%) |
Jun 13, 2017 | 15.76 | 16.07 | 15.56 | 15.90 | 460,889 | +0.16(+1.00%) |
Jun 12, 2017 | 15.79 | 16.11 | 15.58 | 15.74 | 140,635 | -0.06(-0.37%) |
Jun 09, 2017 | 15.61 | 15.89 | 15.40 | 15.80 | 134,301 | +0.32(+2.09%) |
Jun 08, 2017 | 15.44 | 15.67 | 15.22 | 15.47 | 180,972 | +0.05(+0.32%) |
Jun 07, 2017 | 15.42 | 15.56 | 15.37 | 15.42 | 167,023 | +0.01(+0.05%) |
Jun 06, 2017 | 15.12 | 15.43 | 15.03 | 15.42 | 98,780 | +0.12(+0.76%) |
Jun 05, 2017 | 15.85 | 15.85 | 15.24 | 15.30 | 116,353 | -0.58(-3.65%) |
Jun 02, 2017 | 15.70 | 16.02 | 15.65 | 15.88 | 237,269 | +0.26(+1.64%) |
Jun 01, 2017 | 15.19 | 15.68 | 15.17 | 15.62 | 203,166 | +0.46(+3.00%) |
May 31, 2017 | 15.42 | 15.42 | 15.09 | 15.17 | 209,362 | -0.18(-1.19%) |
May 30, 2017 | 15.15 | 15.46 | 15.01 | 15.35 | 157,623 | +0.21(+1.37%) |
May 26, 2017 | 15.17 | 15.26 | 15.01 | 15.14 | 173,420 | -0.02(-0.16%) |
May 25, 2017 | 15.32 | 15.47 | 15.08 | 15.17 | 170,950 | -0.07(-0.43%) |
May 24, 2017 | 15.25 | 15.37 | 15.06 | 15.23 | 225,970 | +0.05(+0.33%) |
May 23, 2017 | 15.08 | 15.31 | 14.89 | 15.18 | 151,930 | +0.20(+1.33%) |
May 22, 2017 | 15.04 | 15.11 | 14.81 | 14.99 | 155,133 | +0.05(+0.33%) |
May 19, 2017 | 15.01 | 15.14 | 14.92 | 14.94 | 136,102 | -0.07(-0.50%) |
May 18, 2017 | 15.14 | 15.25 | 14.85 | 15.01 | 233,836 | -0.17(-1.14%) |
May 17, 2017 | 15.93 | 15.74 | 15.18 | 15.18 | 231,745 | -0.74(-4.68%) |
May 16, 2017 | 15.83 | 15.94 | 15.61 | 15.93 | 217,362 | +0.12(+0.79%) |
May 15, 2017 | 15.56 | 15.85 | 15.44 | 15.80 | 249,982 | +0.37(+2.41%) |
May 12, 2017 | 15.36 | 15.50 | 15.14 | 15.43 | 356,937 | -0.02(-0.11%) |
May 11, 2017 | 15.18 | 15.51 | 14.89 | 15.45 | 302,080 | +0.21(+1.36%) |
May 10, 2017 | 15.32 | 15.33 | 15.16 | 15.24 | 370,433 | -0.14(-0.91%) |
May 09, 2017 | 15.65 | 15.76 | 15.31 | 15.38 | 284,081 | -0.33(-2.11%) |
May 08, 2017 | 15.76 | 15.82 | 15.48 | 15.71 | 378,490 | -0.05(-0.32%) |
May 05, 2017 | 15.91 | 16.43 | 15.53 | 15.76 | 472,102 | +0.55(+3.59%) |
May 04, 2017 | 15.81 | 15.96 | 15.12 | 15.22 | 305,579 | -0.48(-3.06%) |
May 03, 2017 | 17.21 | 17.21 | 15.69 | 15.70 | 442,189 | -1.80(-10.31%) |
May 02, 2017 | 17.92 | 18.46 | 17.36 | 17.50 | 194,860 | -0.62(-3.42%) |
May 01, 2017 | 17.96 | 18.16 | 17.72 | 18.12 | 223,320 | +0.32(+1.81%) |
Apr 28, 2017 | 18.30 | 18.30 | 17.76 | 17.80 | 157,824 | -0.47(-2.58%) |
Apr 27, 2017 | 18.53 | 18.55 | 18.11 | 18.27 | 141,422 | -0.11(-0.58%) |
Apr 26, 2017 | 17.80 | 18.64 | 17.78 | 18.38 | 269,035 | +0.57(+3.21%) |
Apr 25, 2017 | 17.36 | 17.81 | 17.35 | 17.81 | 184,967 | +0.60(+3.51%) |
Apr 24, 2017 | 17.16 | 17.42 | 17.16 | 17.20 | 175,893 | +0.18(+1.07%) |
Apr 21, 2017 | 16.98 | 17.06 | 16.85 | 17.02 | 236,417 | +0.06(+0.34%) |
Apr 20, 2017 | 17.06 | 17.17 | 16.85 | 16.96 | 277,968 | +0.09(+0.54%) |
Apr 19, 2017 | 17.10 | 17.24 | 16.81 | 16.87 | 193,656 | -0.10(-0.59%) |
Apr 18, 2017 | 16.85 | 17.01 | 16.47 | 16.97 | 138,943 | +0.12(+0.74%) |
Apr 17, 2017 | 16.72 | 16.86 | 16.58 | 16.85 | 145,607 | +0.28(+1.70%) |
Apr 13, 2017 | 16.92 | 16.96 | 16.48 | 16.57 | 106,373 | -0.30(-1.77%) |
Apr 12, 2017 | 18.01 | 18.01 | 16.79 | 16.86 | 224,488 | -1.00(-5.60%) |
Apr 11, 2017 | 17.66 | 17.97 | 17.46 | 17.87 | 442,179 | +0.22(+1.27%) |
Apr 10, 2017 | 17.44 | 17.76 | 17.30 | 17.64 | 305,293 | +0.15(+0.85%) |
Apr 07, 2017 | 17.48 | 17.63 | 17.44 | 17.49 | 214,930 | +0.02(+0.14%) |
Apr 06, 2017 | 17.17 | 17.48 | 17.12 | 17.47 | 143,523 | +0.31(+1.78%) |
Apr 05, 2017 | 17.29 | 17.50 | 17.13 | 17.16 | 234,886 | -0.11(-0.62%) |
Apr 04, 2017 | 17.24 | 17.54 | 17.20 | 17.27 | 186,183 | -0.05(-0.29%) |
Apr 03, 2017 | 17.96 | 18.08 | 17.29 | 17.32 | 293,243 | -0.67(-3.73%) |
Mar 31, 2017 | 17.69 | 18.11 | 17.57 | 17.99 | 352,533 | +0.26(+1.49%) |
Mar 30, 2017 | 17.34 | 17.75 | 17.34 | 17.72 | 244,065 | +0.42(+2.44%) |
Mar 29, 2017 | 17.43 | 17.52 | 17.20 | 17.30 | 207,156 | -0.20(-1.13%) |
Mar 28, 2017 | 17.51 | 17.53 | 17.32 | 17.50 | 205,913 | -0.08(-0.47%) |
Mar 27, 2017 | 17.45 | 17.62 | 17.34 | 17.58 | 218,739 | -0.07(-0.42%) |
Mar 24, 2017 | 18.00 | 18.03 | 17.42 | 17.66 | 160,138 | -0.32(-1.78%) |
Mar 23, 2017 | 17.57 | 17.99 | 17.34 | 17.98 | 161,226 | +0.37(+2.10%) |
Mar 22, 2017 | 17.60 | 17.76 | 17.46 | 17.61 | 171,769 | -0.09(-0.51%) |
Mar 21, 2017 | 18.15 | 18.23 | 17.63 | 17.70 | 139,605 | -0.39(-2.18%) |
Mar 20, 2017 | 18.21 | 18.21 | 17.98 | 18.09 | 119,667 | -0.06(-0.32%) |
Mar 17, 2017 | 17.96 | 18.18 | 17.85 | 18.15 | 376,384 | +0.21(+1.15%) |
Mar 16, 2017 | 17.90 | 18.06 | 17.83 | 17.94 | 105,602 | +0.07(+0.41%) |
Mar 15, 2017 | 17.53 | 17.93 | 17.43 | 17.87 | 152,849 | +0.45(+2.60%) |
Mar 14, 2017 | 17.29 | 17.55 | 17.25 | 17.42 | 112,638 | -0.02(-0.14%) |
Mar 13, 2017 | 17.23 | 17.57 | 17.17 | 17.44 | 110,780 | +0.22(+1.29%) |
Mar 10, 2017 | 17.29 | 17.44 | 17.11 | 17.22 | 160,216 | +0.07(+0.38%) |
Mar 09, 2017 | 17.56 | 17.61 | 17.11 | 17.15 | 104,611 | -0.39(-2.25%) |
Mar 08, 2017 | 17.66 | 17.79 | 17.54 | 17.55 | 126,978 | +0.02(+0.14%) |
Mar 07, 2017 | 17.82 | 17.82 | 17.51 | 17.52 | 106,396 | -0.33(-1.84%) |
Mar 06, 2017 | 18.11 | 18.18 | 17.80 | 17.85 | 105,897 | -0.43(-2.34%) |
Mar 03, 2017 | 18.29 | 18.49 | 18.14 | 18.28 | 159,507 | -0.05(-0.27%) |
Mar 02, 2017 | 18.42 | 18.61 | 18.31 | 18.33 | 114,484 | -0.03(-0.18%) |
Mar 01, 2017 | 18.50 | 18.68 | 18.02 | 18.36 | 303,544 | +0.19(+1.04%) |
Feb 28, 2017 | 18.61 | 18.66 | 18.13 | 18.17 | 172,104 | -0.56(-2.98%) |
Feb 27, 2017 | 18.71 | 18.88 | 18.59 | 18.73 | 162,627 | +0.00(+0.00%) |
Feb 24, 2017 | 18.59 | 19.01 | 18.59 | 18.73 | 133,506 | -0.20(-1.04%) |
Feb 23, 2017 | 18.93 | 19.14 | 18.59 | 18.93 | 151,219 | +0.10(+0.52%) |
Feb 22, 2017 | 19.01 | 19.15 | 18.79 | 18.83 | 178,862 | -0.36(-1.89%) |
Feb 21, 2017 | 19.41 | 19.62 | 19.16 | 19.19 | 193,264 | -0.10(-0.51%) |
Feb 17, 2017 | 19.29 | 19.29 | 19.29 | 0 | -0.31(-1.59%) | |
Feb 16, 2017 | 19.71 | 19.75 | 19.28 | 19.61 | 163,211 | -0.15(-0.75%) |
Feb 15, 2017 | 19.56 | 19.90 | 19.51 | 19.75 | 145,519 | +0.20(+1.01%) |
Feb 14, 2017 | 19.33 | 19.59 | 19.14 | 19.56 | 260,186 | +0.02(+0.13%) |
Feb 13, 2017 | 19.74 | 19.88 | 19.47 | 19.53 | 183,856 | -0.14(-0.71%) |
Feb 10, 2017 | 19.33 | 19.70 | 19.05 | 19.67 | 157,736 | +0.44(+2.31%) |
Feb 09, 2017 | 19.30 | 19.33 | 18.97 | 19.23 | 137,171 | +0.01(+0.04%) |
Feb 08, 2017 | 19.49 | 19.49 | 18.98 | 19.22 | 361,126 | -0.31(-1.60%) |
Feb 07, 2017 | 20.64 | 21.04 | 19.52 | 19.53 | 226,817 | -0.55(-2.74%) |
Feb 06, 2017 | 19.65 | 20.14 | 19.65 | 20.08 | 196,311 | +0.32(+1.62%) |
Feb 03, 2017 | 20.02 | 20.02 | 19.67 | 19.76 | 267,752 | -0.02(-0.08%) |
Feb 02, 2017 | 20.11 | 20.11 | 19.50 | 19.78 | 143,566 | -0.36(-1.80%) |
Feb 01, 2017 | 20.30 | 20.60 | 19.97 | 20.14 | 155,884 | +0.07(+0.33%) |
Jan 31, 2017 | 19.78 | 20.21 | 19.72 | 20.07 | 182,681 | +0.30(+1.54%) |
Jan 30, 2017 | 20.27 | 20.27 | 19.77 | 19.77 | 137,058 | -0.74(-3.61%) |
Jan 27, 2017 | 20.12 | 20.56 | 19.96 | 20.51 | 138,119 | +0.48(+2.38%) |
Jan 26, 2017 | 20.51 | 20.51 | 19.98 | 20.03 | 155,177 | -0.57(-2.75%) |
Jan 25, 2017 | 20.41 | 20.72 | 20.26 | 20.60 | 194,447 | +0.37(+1.83%) |
Jan 24, 2017 | 19.89 | 20.32 | 19.79 | 20.23 | 250,630 | +0.45(+2.29%) |
Jan 23, 2017 | 19.06 | 19.78 | 18.96 | 19.78 | 228,005 | +0.72(+3.80%) |
Jan 20, 2017 | 19.68 | 19.88 | 18.97 | 19.05 | 307,756 | -0.35(-1.82%) |
Jan 19, 2017 | 18.88 | 19.61 | 18.88 | 19.41 | 440,654 | +0.67(+3.55%) |
Jan 18, 2017 | 18.92 | 19.04 | 18.57 | 18.74 | 262,393 | -0.11(-0.57%) |
Jan 17, 2017 | 19.28 | 19.28 | 18.73 | 18.85 | 310,270 | -0.64(-3.29%) |
Jan 13, 2017 | 19.49 | 19.49 | 19.49 | 0 | +0.08(+0.42%) | |
Jan 12, 2017 | 20.07 | 20.07 | 19.15 | 19.41 | 196,697 | -0.65(-3.24%) |
Jan 11, 2017 | 20.06 | 20.19 | 19.74 | 20.06 | 285,578 | -0.02(-0.12%) |
Jan 10, 2017 | 19.56 | 20.10 | 19.52 | 20.08 | 337,469 | +0.49(+2.48%) |
Jan 09, 2017 | 19.93 | 19.93 | 19.59 | 19.60 | 268,868 | -0.41(-2.06%) |
Jan 06, 2017 | 19.98 | 20.29 | 19.83 | 20.01 | 156,348 | +0.07(+0.33%) |
Jan 05, 2017 | 20.18 | 20.26 | 19.79 | 19.94 | 148,209 | -0.16(-0.78%) |
Jan 04, 2017 | 20.09 | 20.23 | 19.92 | 20.10 | 228,651 | +0.11(+0.53%) |
Jan 03, 2017 | 19.94 | 20.16 | 19.69 | 19.99 | 174,940 | +0.35(+1.76%) |
Dec 30, 2016 | 19.65 | 19.65 | 19.65 | 0 | -0.18(-0.91%) | |
Dec 29, 2016 | 20.06 | 20.15 | 19.67 | 19.83 | 117,330 | -0.03(-0.15%) |
Dec 28, 2016 | 20.54 | 20.68 | 19.76 | 19.86 | 118,318 | -0.57(-2.80%) |
Dec 27, 2016 | 20.25 | 20.85 | 20.09 | 20.43 | 151,274 | +0.36(+1.79%) |
Dec 23, 2016 | 20.07 | 20.07 | 20.07 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 20.04 | 20.19 | 19.88 | 20.06 | 135,122 | +0.05(+0.25%) |
Dec 21, 2016 | 20.27 | 20.29 | 20.01 | 20.01 | 147,214 | -0.33(-1.61%) |
Dec 20, 2016 | 20.23 | 20.71 | 20.21 | 20.34 | 248,588 | +0.26(+1.30%) |
Dec 19, 2016 | 19.75 | 20.13 | 19.70 | 20.08 | 175,935 | +0.34(+1.70%) |
Dec 16, 2016 | 19.68 | 19.97 | 19.59 | 19.74 | 686,826 | +0.17(+0.88%) |
Dec 15, 2016 | 18.98 | 19.62 | 18.90 | 19.57 | 218,565 | +0.56(+2.93%) |
Dec 14, 2016 | 18.88 | 19.14 | 18.81 | 19.01 | 129,307 | +0.04(+0.22%) |
Dec 13, 2016 | 19.42 | 19.62 | 18.78 | 18.97 | 157,579 | -0.27(-1.40%) |
Dec 12, 2016 | 19.07 | 19.38 | 18.96 | 19.24 | 360,788 | +0.20(+1.07%) |
Dec 09, 2016 | 19.09 | 19.17 | 18.85 | 19.04 | 238,680 | +0.04(+0.22%) |
Dec 08, 2016 | 18.70 | 19.00 | 18.61 | 19.00 | 263,930 | +0.32(+1.71%) |
Dec 07, 2016 | 19.26 | 19.55 | 18.57 | 18.68 | 280,527 | -1.19(-6.01%) |
Dec 06, 2016 | 19.43 | 20.01 | 19.23 | 19.87 | 185,608 | +0.55(+2.84%) |
Dec 05, 2016 | 18.83 | 19.34 | 18.83 | 19.32 | 157,766 | +0.70(+3.78%) |
Dec 02, 2016 | 18.67 | 18.78 | 18.47 | 18.62 | 132,141 | -0.11(-0.57%) |
Dec 01, 2016 | 18.87 | 19.17 | 18.51 | 18.73 | 217,925 | -0.07(-0.35%) |
Nov 30, 2016 | 19.44 | 19.44 | 18.62 | 18.79 | 158,086 | -0.58(-3.00%) |
Nov 29, 2016 | 19.34 | 19.37 | 18.96 | 19.37 | 267,111 | +0.13(+0.68%) |
Nov 28, 2016 | 19.25 | 19.37 | 18.92 | 19.24 | 153,828 | -0.02(-0.08%) |
Nov 25, 2016 | 19.28 | 19.33 | 19.10 | 19.26 | 64,051 | -0.03(-0.17%) |
Nov 23, 2016 | 19.29 | 19.29 | 19.29 | 0 | -0.05(-0.25%) | |
Nov 22, 2016 | 18.83 | 19.34 | 18.71 | 19.34 | 163,255 | +0.65(+3.46%) |
Nov 21, 2016 | 18.64 | 18.69 | 18.36 | 18.69 | 151,030 | +0.06(+0.31%) |
Nov 18, 2016 | 18.81 | 18.81 | 18.37 | 18.64 | 265,503 | -0.04(-0.22%) |
Nov 17, 2016 | 18.61 | 18.84 | 18.55 | 18.68 | 141,326 | +0.07(+0.35%) |
Nov 16, 2016 | 18.49 | 18.64 | 18.36 | 18.61 | 181,461 | +0.12(+0.66%) |
Nov 15, 2016 | 18.15 | 18.51 | 18.12 | 18.49 | 244,919 | +0.14(+0.76%) |
Nov 14, 2016 | 17.87 | 18.45 | 17.70 | 18.35 | 349,151 | +0.81(+4.62%) |
Nov 11, 2016 | 16.81 | 17.61 | 16.66 | 17.54 | 304,050 | +0.79(+4.74%) |
Nov 10, 2016 | 16.20 | 16.87 | 15.99 | 16.75 | 259,635 | +0.81(+5.08%) |
Nov 09, 2016 | 14.96 | 16.03 | 14.95 | 15.94 | 199,405 | +0.79(+5.18%) |
Nov 08, 2016 | 14.98 | 15.41 | 14.94 | 15.15 | 155,374 | +0.14(+0.93%) |
Nov 07, 2016 | 15.05 | 15.28 | 14.93 | 15.01 | 214,383 | +0.08(+0.55%) |
Nov 04, 2016 | 15.28 | 15.42 | 14.92 | 14.93 | 211,676 | -0.37(-2.41%) |
Nov 03, 2016 | 14.94 | 15.43 | 14.88 | 15.30 | 349,494 | +0.36(+2.41%) |
Nov 02, 2016 | 15.09 | 15.48 | 14.64 | 14.94 | 758,634 | +0.21(+1.45%) |