Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.23 | 19.32 | 19.07 | 19.24 | 396,719 | +0.14(+0.76%) |
Oct 30, 2017 | 19.95 | 20.01 | 19.07 | 19.09 | 428,939 | -0.84(-4.23%) |
Oct 27, 2017 | 19.94 | 20.03 | 19.70 | 19.94 | 467,352 | -0.04(-0.18%) |
Oct 26, 2017 | 20.02 | 20.20 | 19.75 | 19.97 | 588,876 | +0.08(+0.41%) |
Oct 25, 2017 | 20.09 | 20.09 | 19.42 | 19.89 | 961,509 | -0.09(-0.45%) |
Oct 24, 2017 | 21.57 | 21.76 | 19.80 | 19.98 | 3,026,687 | +1.85(+10.20%) |
Oct 23, 2017 | 18.18 | 18.34 | 18.05 | 18.13 | 570,426 | -0.02(-0.10%) |
Oct 20, 2017 | 18.23 | 18.30 | 18.12 | 18.15 | 207,967 | +0.06(+0.35%) |
Oct 19, 2017 | 17.94 | 18.25 | 17.94 | 18.09 | 183,162 | +0.09(+0.50%) |
Oct 18, 2017 | 17.90 | 18.29 | 17.90 | 18.00 | 141,319 | +0.12(+0.66%) |
Oct 17, 2017 | 17.90 | 18.06 | 17.81 | 17.88 | 233,484 | +0.03(+0.15%) |
Oct 16, 2017 | 17.91 | 18.08 | 17.78 | 17.85 | 339,812 | -0.01(-0.05%) |
Oct 13, 2017 | 18.15 | 18.15 | 17.86 | 17.86 | 375,336 | -0.26(-1.45%) |
Oct 12, 2017 | 18.15 | 18.31 | 17.96 | 18.12 | 573,894 | -0.08(-0.45%) |
Oct 11, 2017 | 18.05 | 18.24 | 18.00 | 18.20 | 316,020 | +0.14(+0.80%) |
Oct 10, 2017 | 17.89 | 18.09 | 17.77 | 18.06 | 290,410 | +0.24(+1.32%) |
Oct 09, 2017 | 17.99 | 18.10 | 17.80 | 17.82 | 586,388 | -0.16(-0.91%) |
Oct 06, 2017 | 18.01 | 18.09 | 17.79 | 17.99 | 301,715 | -0.10(-0.55%) |
Oct 05, 2017 | 18.22 | 18.45 | 18.03 | 18.09 | 419,721 | -0.09(-0.50%) |
Oct 04, 2017 | 17.98 | 18.23 | 17.98 | 18.18 | 609,116 | +0.13(+0.70%) |
Oct 03, 2017 | 18.10 | 18.31 | 18.00 | 18.05 | 340,650 | -0.07(-0.40%) |
Oct 02, 2017 | 18.20 | 18.23 | 17.90 | 18.12 | 479,828 | -0.01(-0.05%) |
Sep 29, 2017 | 18.03 | 18.22 | 18.02 | 18.13 | 337,932 | +0.11(+0.60%) |
Sep 28, 2017 | 17.99 | 18.21 | 17.89 | 18.02 | 773,819 | -0.05(-0.30%) |
Sep 27, 2017 | 17.48 | 18.11 | 17.16 | 18.08 | 631,411 | +0.73(+4.23%) |
Sep 26, 2017 | 17.13 | 17.38 | 17.05 | 17.34 | 255,987 | +0.20(+1.16%) |
Sep 25, 2017 | 16.99 | 17.35 | 16.99 | 17.14 | 192,499 | +0.13(+0.75%) |
Sep 22, 2017 | 16.84 | 17.08 | 16.81 | 17.02 | 261,418 | +0.19(+1.13%) |
Sep 21, 2017 | 16.73 | 16.94 | 16.33 | 16.83 | 305,892 | +0.05(+0.32%) |
Sep 20, 2017 | 16.63 | 16.88 | 16.53 | 16.77 | 308,348 | +0.12(+0.71%) |
Sep 19, 2017 | 16.71 | 16.83 | 16.53 | 16.65 | 195,902 | +0.06(+0.38%) |
Sep 18, 2017 | 16.65 | 16.84 | 16.55 | 16.59 | 386,007 | -0.06(-0.38%) |
Sep 15, 2017 | 16.59 | 16.73 | 16.47 | 16.65 | 434,535 | +0.11(+0.66%) |
Sep 14, 2017 | 16.50 | 16.55 | 16.34 | 16.55 | 276,784 | +0.05(+0.27%) |
Sep 13, 2017 | 16.51 | 16.55 | 16.44 | 16.50 | 179,119 | -0.02(-0.11%) |
Sep 12, 2017 | 16.38 | 16.71 | 16.38 | 16.52 | 194,923 | +0.18(+1.10%) |
Sep 11, 2017 | 16.24 | 16.45 | 16.17 | 16.34 | 181,144 | +0.19(+1.17%) |
Sep 08, 2017 | 15.92 | 16.18 | 15.79 | 16.15 | 281,979 | +0.23(+1.47%) |
Sep 07, 2017 | 16.14 | 16.15 | 15.87 | 15.92 | 139,897 | -0.22(-1.34%) |
Sep 06, 2017 | 16.20 | 16.38 | 16.07 | 16.13 | 146,883 | -0.02(-0.11%) |
Sep 05, 2017 | 16.44 | 16.57 | 16.09 | 16.15 | 293,697 | -0.31(-1.91%) |
Sep 01, 2017 | 16.34 | 16.53 | 16.34 | 16.46 | 239,388 | +0.23(+1.44%) |
Aug 31, 2017 | 16.21 | 16.42 | 16.19 | 16.23 | 225,231 | +0.07(+0.44%) |
Aug 30, 2017 | 16.09 | 16.23 | 16.05 | 16.16 | 352,930 | +0.07(+0.45%) |
Aug 29, 2017 | 16.36 | 16.37 | 15.91 | 16.09 | 458,599 | -0.31(-1.92%) |
Aug 28, 2017 | 16.06 | 16.56 | 16.03 | 16.40 | 609,715 | +0.43(+2.70%) |
Aug 25, 2017 | 15.94 | 16.14 | 15.82 | 15.97 | 249,918 | +0.07(+0.45%) |
Aug 24, 2017 | 16.18 | 16.29 | 15.84 | 15.90 | 269,048 | -0.21(-1.28%) |
Aug 23, 2017 | 16.04 | 16.27 | 15.97 | 16.10 | 328,458 | -0.04(-0.22%) |
Aug 22, 2017 | 16.23 | 16.27 | 16.08 | 16.14 | 254,028 | -0.06(-0.39%) |
Aug 21, 2017 | 16.26 | 16.55 | 16.13 | 16.20 | 485,130 | -0.08(-0.50%) |
Aug 18, 2017 | 16.34 | 16.47 | 16.17 | 16.28 | 422,269 | -0.19(-1.15%) |
Aug 17, 2017 | 16.60 | 16.78 | 16.45 | 16.47 | 444,276 | -0.14(-0.87%) |
Aug 16, 2017 | 16.15 | 16.82 | 16.09 | 16.62 | 483,752 | +0.51(+3.18%) |
Aug 15, 2017 | 16.54 | 16.57 | 16.08 | 16.10 | 293,156 | -0.44(-2.66%) |
Aug 14, 2017 | 16.43 | 16.62 | 16.41 | 16.54 | 436,888 | +0.23(+1.43%) |
Aug 11, 2017 | 16.16 | 16.43 | 16.04 | 16.31 | 223,342 | -0.03(-0.17%) |
Aug 10, 2017 | 16.44 | 16.57 | 16.33 | 16.34 | 295,031 | -0.18(-1.09%) |
Aug 09, 2017 | 16.66 | 16.72 | 16.38 | 16.52 | 245,375 | -0.26(-1.55%) |
Aug 08, 2017 | 16.53 | 16.83 | 16.49 | 16.78 | 323,990 | +0.22(+1.36%) |
Aug 07, 2017 | 16.63 | 16.72 | 16.46 | 16.55 | 408,144 | -0.12(-0.70%) |
Aug 04, 2017 | 16.56 | 16.72 | 16.45 | 16.67 | 305,776 | +0.13(+0.76%) |
Aug 03, 2017 | 16.76 | 16.87 | 16.53 | 16.54 | 409,830 | -0.21(-1.23%) |
Aug 02, 2017 | 17.12 | 17.19 | 16.70 | 16.75 | 424,036 | -0.35(-2.05%) |
Aug 01, 2017 | 17.41 | 17.59 | 17.06 | 17.10 | 810,267 | -0.31(-1.76%) |
Jul 31, 2017 | 16.63 | 17.52 | 16.51 | 17.41 | 780,626 | +0.51(+3.03%) |
Jul 28, 2017 | 15.74 | 16.90 | 14.90 | 16.90 | 1,997,673 | -0.51(-2.94%) |
Jul 27, 2017 | 17.29 | 17.52 | 17.23 | 17.41 | 378,074 | +0.10(+0.57%) |
Jul 26, 2017 | 17.53 | 17.57 | 17.23 | 17.31 | 351,617 | -0.22(-1.23%) |
Jul 25, 2017 | 17.41 | 17.65 | 17.13 | 17.52 | 579,453 | +0.16(+0.93%) |
Jul 24, 2017 | 17.41 | 17.44 | 17.18 | 17.36 | 340,170 | -0.06(-0.36%) |
Jul 21, 2017 | 17.71 | 17.80 | 17.34 | 17.43 | 276,039 | -0.18(-1.02%) |
Jul 20, 2017 | 17.60 | 17.73 | 17.46 | 17.61 | 213,505 | +0.06(+0.36%) |
Jul 19, 2017 | 17.55 | 17.76 | 17.47 | 17.54 | 469,412 | +0.00(+0.00%) |
Jul 18, 2017 | 17.59 | 17.61 | 17.30 | 17.54 | 185,039 | -0.07(-0.41%) |
Jul 17, 2017 | 17.54 | 17.75 | 17.48 | 17.61 | 203,143 | +0.05(+0.31%) |
Jul 14, 2017 | 17.53 | 17.70 | 17.44 | 17.56 | 158,410 | +0.00(+0.00%) |
Jul 13, 2017 | 17.61 | 17.64 | 17.38 | 17.56 | 130,108 | -0.06(-0.36%) |
Jul 12, 2017 | 17.49 | 17.82 | 17.49 | 17.62 | 221,614 | +0.22(+1.29%) |
Jul 11, 2017 | 17.52 | 17.61 | 17.30 | 17.40 | 449,285 | -0.12(-0.67%) |
Jul 10, 2017 | 17.84 | 17.84 | 17.52 | 17.52 | 327,447 | -0.38(-2.11%) |
Jul 07, 2017 | 17.45 | 17.91 | 17.44 | 17.89 | 284,342 | +0.49(+2.79%) |
Jul 06, 2017 | 17.79 | 17.81 | 17.40 | 17.41 | 469,417 | -0.31(-1.73%) |
Jul 05, 2017 | 18.18 | 18.22 | 17.44 | 17.71 | 442,855 | -0.47(-2.57%) |
Jul 03, 2017 | 18.09 | 18.25 | 18.01 | 18.18 | 147,674 | +0.15(+0.85%) |
Jun 30, 2017 | 18.20 | 18.35 | 18.01 | 18.03 | 269,836 | -0.15(-0.84%) |
Jun 29, 2017 | 18.25 | 18.31 | 18.06 | 18.18 | 321,653 | -0.03(-0.15%) |
Jun 28, 2017 | 18.16 | 18.24 | 17.99 | 18.21 | 383,620 | +0.15(+0.85%) |
Jun 27, 2017 | 17.89 | 18.21 | 17.75 | 18.06 | 402,383 | +0.16(+0.90%) |
Jun 26, 2017 | 17.86 | 18.09 | 17.77 | 17.89 | 302,108 | +0.09(+0.50%) |
Jun 23, 2017 | 17.80 | 18.12 | 17.63 | 17.80 | 541,458 | +0.09(+0.51%) |
Jun 22, 2017 | 18.01 | 18.04 | 17.37 | 17.71 | 1,292,663 | -0.59(-3.24%) |
Jun 21, 2017 | 18.45 | 18.55 | 18.24 | 18.31 | 482,652 | -0.10(-0.54%) |
Jun 20, 2017 | 18.85 | 18.87 | 18.38 | 18.41 | 218,907 | -0.43(-2.29%) |
Jun 19, 2017 | 19.04 | 19.05 | 18.70 | 18.84 | 294,278 | -0.04(-0.19%) |
Jun 16, 2017 | 18.58 | 18.87 | 18.42 | 18.87 | 914,226 | +0.16(+0.87%) |
Jun 15, 2017 | 19.14 | 19.22 | 18.69 | 18.71 | 428,511 | -0.57(-2.94%) |
Jun 14, 2017 | 19.40 | 19.52 | 19.13 | 19.28 | 526,711 | -0.10(-0.51%) |
Jun 13, 2017 | 19.37 | 19.42 | 19.06 | 19.38 | 591,484 | +0.04(+0.23%) |
Jun 12, 2017 | 18.99 | 19.73 | 18.99 | 19.33 | 523,333 | +0.37(+1.93%) |
Jun 09, 2017 | 19.19 | 19.42 | 18.88 | 18.97 | 541,652 | -0.44(-2.26%) |
Jun 08, 2017 | 19.20 | 19.57 | 19.05 | 19.40 | 506,455 | +0.27(+1.40%) |
Jun 07, 2017 | 19.12 | 19.33 | 19.07 | 19.14 | 435,813 | +0.04(+0.19%) |
Jun 06, 2017 | 19.35 | 19.35 | 18.94 | 19.10 | 568,123 | -0.45(-2.28%) |
Jun 05, 2017 | 20.10 | 20.10 | 19.52 | 19.55 | 427,479 | -0.53(-2.62%) |
Jun 02, 2017 | 19.84 | 20.52 | 19.84 | 20.07 | 502,378 | +0.27(+1.35%) |
Jun 01, 2017 | 19.16 | 19.83 | 19.14 | 19.81 | 763,902 | +0.61(+3.16%) |
May 31, 2017 | 19.47 | 19.47 | 18.93 | 19.20 | 506,083 | -0.23(-1.20%) |
May 30, 2017 | 19.25 | 19.51 | 19.23 | 19.43 | 330,964 | +0.09(+0.46%) |
May 26, 2017 | 19.93 | 19.96 | 19.31 | 19.34 | 518,190 | -0.78(-3.86%) |
May 25, 2017 | 20.14 | 20.33 | 20.02 | 20.12 | 287,945 | +0.02(+0.09%) |
May 24, 2017 | 19.88 | 20.15 | 19.73 | 20.10 | 504,653 | +0.21(+1.08%) |
May 23, 2017 | 20.18 | 20.31 | 19.83 | 19.89 | 325,638 | -0.22(-1.11%) |
May 22, 2017 | 20.10 | 20.29 | 20.02 | 20.11 | 162,876 | +0.06(+0.31%) |
May 19, 2017 | 19.82 | 20.22 | 19.70 | 20.05 | 378,014 | +0.24(+1.22%) |
May 18, 2017 | 20.06 | 20.17 | 19.81 | 19.81 | 414,784 | -0.29(-1.42%) |
May 17, 2017 | 20.26 | 20.41 | 19.94 | 20.09 | 282,998 | -0.37(-1.79%) |
May 16, 2017 | 20.74 | 20.81 | 20.39 | 20.46 | 317,011 | -0.27(-1.29%) |
May 15, 2017 | 20.56 | 21.01 | 20.48 | 20.73 | 428,721 | +0.26(+1.27%) |
May 12, 2017 | 20.94 | 20.94 | 20.36 | 20.47 | 395,519 | -0.55(-2.63%) |
May 11, 2017 | 21.33 | 21.39 | 20.81 | 21.02 | 360,784 | -0.34(-1.59%) |
May 10, 2017 | 21.21 | 21.45 | 21.07 | 21.36 | 415,619 | +0.15(+0.72%) |
May 09, 2017 | 21.44 | 21.51 | 21.13 | 21.21 | 402,856 | -0.12(-0.54%) |
May 08, 2017 | 21.28 | 21.61 | 21.24 | 21.32 | 605,890 | +0.09(+0.42%) |
May 05, 2017 | 21.27 | 21.31 | 20.97 | 21.23 | 592,455 | +0.04(+0.21%) |
May 04, 2017 | 21.46 | 21.65 | 21.07 | 21.19 | 542,580 | -0.14(-0.67%) |
May 03, 2017 | 21.70 | 21.82 | 21.27 | 21.33 | 410,427 | -0.48(-2.21%) |
May 02, 2017 | 21.43 | 21.85 | 21.43 | 21.81 | 501,261 | +0.48(+2.26%) |
May 01, 2017 | 21.38 | 21.62 | 21.23 | 21.33 | 450,830 | -0.06(-0.29%) |
Apr 28, 2017 | 21.61 | 21.69 | 21.39 | 21.39 | 527,479 | -0.28(-1.28%) |
Apr 27, 2017 | 21.21 | 21.71 | 21.21 | 21.67 | 590,490 | +0.55(+2.62%) |
Apr 26, 2017 | 20.71 | 21.14 | 20.64 | 21.12 | 681,194 | +0.42(+2.03%) |
Apr 25, 2017 | 21.31 | 21.44 | 20.30 | 20.70 | 1,173,405 | -0.53(-2.48%) |
Apr 24, 2017 | 21.32 | 21.50 | 21.08 | 21.23 | 531,626 | +0.22(+1.06%) |
Apr 21, 2017 | 21.38 | 21.38 | 20.83 | 21.00 | 779,606 | -0.41(-1.92%) |
Apr 20, 2017 | 21.43 | 21.76 | 21.27 | 21.41 | 385,384 | +0.00(+0.00%) |
Apr 19, 2017 | 21.44 | 21.77 | 21.33 | 21.41 | 315,954 | -0.03(-0.13%) |
Apr 18, 2017 | 20.98 | 21.64 | 20.98 | 21.44 | 760,185 | +0.38(+1.82%) |
Apr 17, 2017 | 21.04 | 21.26 | 20.94 | 21.06 | 656,073 | +0.03(+0.13%) |
Apr 13, 2017 | 21.16 | 21.31 | 20.98 | 21.03 | 643,031 | -0.21(-0.97%) |
Apr 12, 2017 | 21.50 | 21.50 | 21.15 | 21.23 | 289,885 | -0.32(-1.49%) |
Apr 11, 2017 | 21.14 | 21.57 | 21.04 | 21.56 | 260,968 | +0.37(+1.73%) |
Apr 10, 2017 | 21.06 | 21.32 | 20.99 | 21.19 | 303,828 | +0.15(+0.72%) |
Apr 07, 2017 | 21.06 | 21.17 | 20.97 | 21.04 | 455,996 | -0.04(-0.17%) |
Apr 06, 2017 | 20.81 | 21.11 | 20.74 | 21.07 | 536,022 | +0.28(+1.33%) |
Apr 05, 2017 | 21.06 | 21.29 | 20.80 | 20.80 | 587,186 | -0.16(-0.77%) |
Apr 04, 2017 | 21.06 | 21.08 | 20.74 | 20.96 | 580,828 | -0.09(-0.42%) |
Apr 03, 2017 | 21.28 | 21.28 | 21.00 | 21.05 | 366,158 | -0.21(-1.01%) |
Mar 31, 2017 | 21.14 | 21.39 | 21.02 | 21.26 | 448,791 | +0.15(+0.72%) |
Mar 30, 2017 | 21.10 | 21.18 | 20.97 | 21.11 | 490,834 | -0.01(-0.04%) |
Mar 29, 2017 | 20.83 | 21.13 | 20.79 | 21.12 | 457,747 | +0.20(+0.94%) |
Mar 28, 2017 | 20.67 | 20.97 | 20.48 | 20.92 | 522,526 | +0.19(+0.90%) |
Mar 27, 2017 | 20.65 | 20.79 | 20.41 | 20.73 | 367,777 | -0.14(-0.68%) |
Mar 24, 2017 | 21.02 | 21.06 | 20.69 | 20.88 | 457,396 | -0.11(-0.51%) |
Mar 23, 2017 | 20.64 | 21.29 | 20.60 | 20.98 | 525,954 | +0.46(+2.22%) |
Mar 22, 2017 | 20.25 | 20.55 | 20.20 | 20.53 | 578,409 | +0.23(+1.14%) |
Mar 21, 2017 | 20.48 | 20.48 | 20.04 | 20.30 | 581,878 | -0.11(-0.53%) |
Mar 20, 2017 | 20.98 | 21.03 | 20.25 | 20.40 | 855,757 | -0.66(-3.14%) |
Mar 17, 2017 | 20.83 | 21.10 | 20.70 | 21.06 | 1,134,083 | +0.39(+1.90%) |
Mar 16, 2017 | 20.82 | 20.86 | 20.64 | 20.67 | 440,660 | -0.13(-0.60%) |
Mar 15, 2017 | 20.60 | 20.88 | 20.45 | 20.80 | 624,606 | +0.28(+1.35%) |
Mar 14, 2017 | 20.27 | 20.58 | 20.10 | 20.52 | 385,993 | +0.07(+0.35%) |
Mar 13, 2017 | 20.45 | 19.81 | 20.45 | 809,492 | +0.41(+2.05%) | |
Mar 10, 2017 | 19.87 | 20.05 | 19.82 | 20.04 | 704,974 | +0.27(+1.35%) |
Mar 09, 2017 | 19.90 | 19.97 | 19.60 | 19.77 | 544,515 | -0.20(-0.98%) |
Mar 08, 2017 | 20.07 | 20.13 | 19.89 | 19.97 | 580,599 | -0.08(-0.40%) |
Mar 07, 2017 | 19.99 | 20.14 | 19.90 | 20.05 | 431,910 | -0.06(-0.31%) |
Mar 06, 2017 | 20.08 | 20.21 | 19.93 | 20.11 | 625,047 | -0.01(-0.04%) |
Mar 03, 2017 | 20.13 | 20.51 | 19.81 | 20.12 | 604,946 | -0.11(-0.53%) |
Mar 02, 2017 | 20.02 | 20.31 | 19.89 | 20.22 | 479,054 | +0.20(+0.97%) |
Mar 01, 2017 | 19.84 | 20.19 | 19.66 | 20.03 | 534,706 | +0.20(+1.03%) |
Feb 28, 2017 | 20.23 | 20.23 | 19.74 | 19.82 | 394,600 | -0.43(-2.10%) |
Feb 27, 2017 | 19.94 | 20.40 | 19.90 | 20.25 | 487,008 | +0.34(+1.69%) |
Feb 24, 2017 | 19.91 | 20.05 | 19.71 | 19.91 | 477,057 | -0.14(-0.71%) |
Feb 23, 2017 | 20.36 | 20.41 | 20.04 | 20.06 | 458,268 | -0.25(-1.22%) |
Feb 22, 2017 | 20.34 | 20.53 | 20.18 | 20.30 | 669,335 | -0.01(-0.04%) |
Feb 21, 2017 | 20.02 | 20.35 | 20.02 | 20.31 | 367,785 | +0.12(+0.57%) |
Feb 17, 2017 | 20.20 | 20.20 | 20.20 | 0 | +0.08(+0.40%) | |
Feb 16, 2017 | 20.22 | 20.38 | 20.06 | 20.12 | 446,661 | -0.17(-0.83%) |
Feb 15, 2017 | 20.21 | 20.50 | 20.01 | 20.29 | 543,880 | -0.04(-0.17%) |
Feb 14, 2017 | 20.61 | 20.76 | 20.31 | 20.32 | 830,974 | -0.28(-1.38%) |
Feb 13, 2017 | 23.28 | 23.28 | 20.42 | 20.61 | 2,812,592 | -3.40(-14.15%) |
Feb 10, 2017 | 23.27 | 24.18 | 23.27 | 24.00 | 404,681 | +0.72(+3.09%) |
Feb 09, 2017 | 23.12 | 23.31 | 22.69 | 23.28 | 293,326 | +0.25(+1.08%) |
Feb 08, 2017 | 23.14 | 23.32 | 22.65 | 23.04 | 236,809 | -0.15(-0.65%) |
Feb 07, 2017 | 23.37 | 23.51 | 23.12 | 23.19 | 179,052 | -0.19(-0.80%) |
Feb 06, 2017 | 24.05 | 24.05 | 23.35 | 23.37 | 283,933 | -0.77(-3.20%) |
Feb 03, 2017 | 23.53 | 24.25 | 23.48 | 24.14 | 282,983 | +0.74(+3.15%) |
Feb 02, 2017 | 23.67 | 23.81 | 23.21 | 23.41 | 445,484 | -0.31(-1.31%) |
Feb 01, 2017 | 23.29 | 23.86 | 23.11 | 23.72 | 1,019,230 | +0.56(+2.41%) |
Jan 31, 2017 | 23.35 | 23.42 | 22.98 | 23.16 | 437,769 | -0.19(-0.80%) |
Jan 30, 2017 | 23.57 | 23.57 | 23.13 | 23.35 | 256,256 | -0.37(-1.57%) |
Jan 27, 2017 | 23.98 | 23.98 | 23.57 | 23.72 | 274,565 | -0.22(-0.93%) |
Jan 26, 2017 | 24.00 | 24.01 | 23.72 | 23.94 | 176,586 | -0.17(-0.70%) |
Jan 25, 2017 | 24.14 | 24.37 | 24.02 | 24.11 | 170,886 | +0.21(+0.89%) |
Jan 24, 2017 | 23.51 | 23.97 | 23.51 | 23.90 | 214,147 | +0.37(+1.58%) |
Jan 23, 2017 | 23.74 | 23.76 | 23.39 | 23.52 | 163,998 | -0.22(-0.93%) |
Jan 20, 2017 | 23.49 | 23.82 | 23.47 | 23.75 | 214,663 | +0.25(+1.06%) |
Jan 19, 2017 | 24.04 | 24.10 | 23.32 | 23.50 | 235,650 | -0.55(-2.29%) |
Jan 18, 2017 | 23.98 | 24.18 | 23.71 | 24.05 | 216,604 | +0.14(+0.59%) |
Jan 17, 2017 | 23.98 | 24.19 | 23.87 | 23.90 | 268,850 | -0.27(-1.10%) |
Jan 13, 2017 | 24.17 | 24.17 | 24.17 | 0 | +0.36(+1.53%) | |
Jan 12, 2017 | 24.30 | 24.35 | 23.55 | 23.81 | 244,664 | -0.61(-2.51%) |
Jan 11, 2017 | 24.26 | 24.54 | 24.22 | 24.42 | 314,118 | +0.10(+0.40%) |
Jan 10, 2017 | 23.91 | 24.48 | 23.63 | 24.32 | 479,786 | +0.53(+2.24%) |
Jan 09, 2017 | 24.21 | 24.29 | 23.70 | 23.79 | 602,557 | -0.47(-1.94%) |
Jan 06, 2017 | 24.66 | 24.86 | 24.25 | 24.26 | 252,531 | -0.41(-1.65%) |
Jan 05, 2017 | 25.00 | 25.06 | 24.38 | 24.67 | 399,295 | -0.26(-1.03%) |
Jan 04, 2017 | 24.84 | 25.02 | 24.73 | 24.92 | 350,975 | +0.23(+0.93%) |
Jan 03, 2017 | 25.00 | 25.13 | 24.46 | 24.69 | 391,624 | -0.08(-0.32%) |
Dec 30, 2016 | 24.77 | 24.77 | 24.77 | 0 | -0.25(-0.99%) | |
Dec 29, 2016 | 24.84 | 25.12 | 24.77 | 25.02 | 183,644 | +0.27(+1.11%) |
Dec 28, 2016 | 25.11 | 25.19 | 24.67 | 24.75 | 338,088 | -0.27(-1.10%) |
Dec 27, 2016 | 24.94 | 25.11 | 24.51 | 25.02 | 169,324 | +0.20(+0.82%) |
Dec 23, 2016 | 24.82 | 24.82 | 24.82 | 0 | +0.08(+0.32%) | |
Dec 22, 2016 | 24.92 | 25.15 | 24.54 | 24.74 | 447,109 | -0.31(-1.24%) |
Dec 21, 2016 | 24.40 | 25.19 | 24.30 | 25.05 | 344,365 | +0.51(+2.06%) |
Dec 20, 2016 | 24.46 | 24.65 | 24.39 | 24.54 | 178,818 | +0.23(+0.95%) |
Dec 19, 2016 | 24.06 | 24.40 | 23.96 | 24.31 | 349,593 | +0.25(+1.03%) |
Dec 16, 2016 | 23.98 | 24.25 | 23.92 | 24.06 | 540,705 | +0.22(+0.93%) |
Dec 15, 2016 | 23.97 | 24.09 | 23.77 | 23.84 | 550,200 | -0.01(-0.04%) |
Dec 14, 2016 | 23.66 | 24.07 | 23.66 | 23.85 | 400,609 | +0.26(+1.09%) |
Dec 13, 2016 | 24.35 | 24.48 | 23.59 | 23.59 | 388,344 | -0.65(-2.69%) |
Dec 12, 2016 | 24.13 | 24.33 | 23.93 | 24.25 | 357,572 | +0.11(+0.44%) |
Dec 09, 2016 | 24.34 | 24.34 | 23.85 | 24.14 | 472,783 | -0.13(-0.55%) |
Dec 08, 2016 | 23.85 | 24.31 | 23.80 | 24.27 | 544,840 | +0.44(+1.85%) |
Dec 07, 2016 | 23.59 | 23.99 | 23.59 | 23.83 | 589,041 | -0.04(-0.18%) |
Dec 06, 2016 | 23.81 | 23.97 | 23.58 | 23.88 | 475,554 | +0.19(+0.82%) |
Dec 05, 2016 | 23.81 | 23.96 | 23.53 | 23.68 | 361,738 | +0.11(+0.45%) |
Dec 02, 2016 | 23.95 | 23.95 | 23.44 | 23.58 | 428,262 | -0.36(-1.51%) |
Dec 01, 2016 | 23.49 | 23.94 | 23.29 | 23.94 | 476,131 | +0.56(+2.38%) |
Nov 30, 2016 | 23.96 | 23.96 | 23.26 | 23.38 | 542,117 | -0.34(-1.45%) |
Nov 29, 2016 | 23.81 | 24.08 | 23.62 | 23.73 | 675,804 | -0.02(-0.07%) |
Nov 28, 2016 | 23.51 | 23.78 | 23.51 | 23.74 | 315,482 | +0.12(+0.52%) |
Nov 25, 2016 | 23.51 | 23.66 | 23.41 | 23.62 | 98,194 | +0.08(+0.34%) |
Nov 23, 2016 | 23.54 | 23.54 | 23.54 | 0 | +0.25(+1.06%) | |
Nov 22, 2016 | 22.93 | 23.30 | 22.72 | 23.29 | 233,209 | +0.48(+2.09%) |
Nov 21, 2016 | 22.79 | 22.85 | 22.54 | 22.82 | 212,634 | +0.11(+0.47%) |
Nov 18, 2016 | 22.37 | 22.72 | 22.32 | 22.71 | 283,656 | +0.41(+1.82%) |
Nov 17, 2016 | 21.96 | 22.31 | 21.93 | 22.31 | 227,659 | +0.41(+1.85%) |
Nov 16, 2016 | 21.91 | 22.12 | 21.77 | 21.90 | 296,841 | -0.02(-0.08%) |
Nov 15, 2016 | 21.71 | 21.95 | 21.36 | 21.92 | 378,533 | +0.12(+0.57%) |
Nov 14, 2016 | 21.72 | 22.16 | 21.56 | 21.80 | 512,058 | +0.40(+1.85%) |
Nov 11, 2016 | 20.91 | 21.69 | 20.82 | 21.40 | 635,470 | +0.56(+2.71%) |
Nov 10, 2016 | 20.69 | 20.90 | 20.38 | 20.83 | 375,006 | +0.36(+1.77%) |
Nov 09, 2016 | 19.43 | 20.51 | 19.21 | 20.47 | 334,475 | +0.79(+3.99%) |
Nov 08, 2016 | 19.81 | 19.93 | 19.66 | 19.69 | 273,823 | -0.13(-0.67%) |
Nov 07, 2016 | 19.63 | 19.85 | 19.55 | 19.82 | 279,229 | +0.55(+2.84%) |
Nov 04, 2016 | 19.33 | 19.78 | 18.97 | 19.27 | 402,207 | +0.32(+1.68%) |
Nov 03, 2016 | 18.94 | 19.01 | 18.83 | 18.95 | 320,805 | +0.09(+0.47%) |
Nov 02, 2016 | 18.63 | 19.01 | 18.59 | 18.87 | 421,649 | +0.19(+1.04%) |