Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.52 | 20.52 | 20.09 | 20.14 | 278,133 | -0.31(-1.49%) |
Nov 29, 2017 | 20.33 | 20.79 | 20.22 | 20.45 | 267,124 | +0.23(+1.13%) |
Nov 28, 2017 | 19.95 | 20.31 | 19.84 | 20.22 | 272,352 | +0.23(+1.15%) |
Nov 27, 2017 | 19.99 | 20.18 | 19.88 | 19.99 | 194,827 | -0.04(-0.19%) |
Nov 24, 2017 | 20.10 | 20.22 | 19.76 | 20.03 | 131,859 | -0.06(-0.30%) |
Nov 22, 2017 | 20.16 | 20.28 | 19.94 | 20.09 | 278,553 | -0.11(-0.56%) |
Nov 21, 2017 | 19.98 | 20.39 | 19.82 | 20.20 | 310,239 | +0.30(+1.52%) |
Nov 20, 2017 | 19.64 | 19.94 | 19.52 | 19.90 | 229,120 | +0.30(+1.54%) |
Nov 17, 2017 | 18.73 | 19.66 | 18.73 | 19.60 | 403,688 | +0.91(+4.85%) |
Nov 16, 2017 | 19.03 | 19.30 | 18.62 | 18.69 | 436,961 | -0.38(-1.98%) |
Nov 15, 2017 | 18.88 | 19.24 | 18.84 | 19.07 | 294,894 | +0.19(+1.00%) |
Nov 14, 2017 | 19.18 | 19.22 | 18.81 | 18.88 | 465,113 | -0.30(-1.57%) |
Nov 13, 2017 | 18.84 | 19.28 | 18.65 | 19.18 | 324,526 | +0.11(+0.59%) |
Nov 10, 2017 | 19.07 | 19.22 | 18.84 | 19.07 | 339,633 | +0.00(+0.00%) |
Nov 09, 2017 | 17.67 | 19.07 | 17.41 | 19.07 | 635,002 | +1.40(+7.91%) |
Nov 08, 2017 | 17.52 | 17.80 | 17.45 | 17.67 | 213,167 | +0.00(+0.00%) |
Nov 07, 2017 | 17.67 | 18.13 | 17.56 | 17.67 | 292,493 | +0.08(+0.43%) |
Nov 06, 2017 | 17.60 | 17.75 | 17.45 | 17.60 | 275,606 | +0.00(+0.00%) |
Nov 03, 2017 | 17.67 | 17.75 | 17.33 | 17.60 | 300,296 | -0.08(-0.43%) |
Nov 02, 2017 | 17.90 | 17.94 | 17.52 | 17.67 | 251,477 | -0.19(-1.06%) |
Nov 01, 2017 | 18.16 | 18.35 | 17.75 | 17.86 | 193,465 | -0.15(-0.84%) |
Oct 31, 2017 | 18.09 | 18.47 | 18.01 | 18.01 | 307,820 | -0.15(-0.83%) |
Oct 30, 2017 | 18.39 | 18.58 | 18.07 | 18.16 | 284,990 | -0.34(-1.84%) |
Oct 27, 2017 | 18.47 | 18.54 | 18.24 | 18.50 | 254,554 | -0.04(-0.20%) |
Oct 26, 2017 | 18.20 | 18.69 | 18.13 | 18.54 | 239,920 | +0.45(+2.51%) |
Oct 25, 2017 | 18.09 | 18.35 | 17.71 | 18.09 | 294,032 | +0.08(+0.42%) |
Oct 24, 2017 | 18.24 | 18.35 | 17.90 | 18.01 | 215,053 | -0.19(-1.04%) |
Oct 23, 2017 | 18.20 | 18.35 | 17.97 | 18.20 | 333,932 | -0.08(-0.41%) |
Oct 20, 2017 | 18.88 | 18.88 | 18.28 | 18.28 | 316,789 | -0.38(-2.02%) |
Oct 19, 2017 | 18.58 | 18.84 | 18.47 | 18.65 | 228,250 | -0.04(-0.20%) |
Oct 18, 2017 | 18.50 | 18.92 | 18.50 | 18.69 | 380,078 | +0.26(+1.43%) |
Oct 17, 2017 | 18.58 | 18.58 | 18.24 | 18.43 | 275,511 | +0.00(+0.00%) |
Oct 16, 2017 | 18.31 | 18.81 | 18.31 | 18.43 | 396,749 | +0.11(+0.62%) |
Oct 13, 2017 | 18.28 | 18.54 | 18.13 | 18.31 | 229,726 | +0.04(+0.21%) |
Oct 12, 2017 | 18.13 | 18.31 | 17.97 | 18.28 | 253,047 | +0.19(+1.04%) |
Oct 11, 2017 | 17.75 | 18.24 | 17.75 | 18.09 | 406,231 | +0.23(+1.27%) |
Oct 10, 2017 | 17.67 | 18.03 | 17.63 | 17.86 | 295,928 | +0.19(+1.07%) |
Oct 09, 2017 | 17.52 | 17.75 | 17.48 | 17.67 | 308,643 | +0.15(+0.86%) |
Oct 06, 2017 | 17.60 | 17.82 | 17.41 | 17.52 | 230,339 | -0.04(-0.22%) |
Oct 05, 2017 | 17.48 | 17.60 | 17.29 | 17.56 | 299,140 | +0.08(+0.43%) |
Oct 04, 2017 | 17.67 | 17.90 | 17.45 | 17.48 | 357,965 | -0.19(-1.07%) |
Oct 03, 2017 | 17.94 | 17.97 | 17.41 | 17.67 | 349,134 | -0.30(-1.68%) |
Oct 02, 2017 | 17.29 | 17.97 | 17.26 | 17.97 | 452,280 | +0.60(+3.48%) |
Sep 29, 2017 | 17.37 | 17.52 | 17.18 | 17.37 | 318,929 | -0.08(-0.43%) |
Sep 28, 2017 | 17.07 | 17.56 | 16.77 | 17.45 | 432,603 | +0.34(+1.99%) |
Sep 27, 2017 | 16.69 | 17.35 | 16.43 | 17.11 | 517,410 | +0.64(+3.90%) |
Sep 26, 2017 | 16.31 | 16.65 | 16.24 | 16.46 | 239,788 | +0.08(+0.46%) |
Sep 25, 2017 | 15.94 | 16.67 | 15.94 | 16.39 | 690,620 | +0.34(+2.12%) |
Sep 22, 2017 | 15.41 | 16.11 | 15.29 | 16.05 | 495,303 | +0.64(+4.17%) |
Sep 21, 2017 | 15.56 | 15.75 | 15.33 | 15.41 | 342,291 | -0.19(-1.21%) |
Sep 20, 2017 | 15.56 | 15.78 | 15.52 | 15.60 | 479,306 | +0.00(+0.00%) |
Sep 19, 2017 | 15.41 | 15.60 | 15.41 | 15.60 | 590,279 | +0.19(+1.23%) |
Sep 18, 2017 | 15.97 | 15.97 | 15.37 | 15.41 | 937,888 | -0.64(-4.00%) |
Sep 15, 2017 | 15.86 | 16.20 | 15.82 | 16.05 | 732,734 | +0.23(+1.43%) |
Sep 14, 2017 | 15.78 | 15.90 | 15.63 | 15.82 | 436,957 | -0.04(-0.24%) |
Sep 13, 2017 | 15.44 | 16.20 | 15.34 | 15.86 | 782,158 | +0.45(+2.94%) |
Sep 12, 2017 | 15.10 | 15.48 | 14.76 | 15.41 | 1,005,994 | +0.26(+1.75%) |
Sep 11, 2017 | 15.37 | 15.82 | 14.80 | 15.14 | 3,040,776 | +1.77(+13.21%) |
Sep 08, 2017 | 11.91 | 13.71 | 11.30 | 13.38 | 4,559,003 | +1.01(+8.18%) |
Sep 07, 2017 | 13.94 | 13.94 | 11.73 | 12.36 | 2,939,730 | -1.61(-11.53%) |
Sep 06, 2017 | 13.53 | 14.42 | 13.15 | 13.97 | 1,954,350 | +0.19(+1.36%) |
Sep 05, 2017 | 14.99 | 14.99 | 13.11 | 13.79 | 2,195,989 | -2.36(-14.62%) |
Sep 01, 2017 | 16.07 | 16.47 | 16.04 | 16.15 | 273,662 | +0.07(+0.47%) |
Aug 31, 2017 | 16.90 | 16.90 | 15.92 | 16.07 | 567,331 | -0.82(-4.88%) |
Aug 30, 2017 | 16.90 | 17.05 | 16.75 | 16.90 | 194,546 | -0.07(-0.44%) |
Aug 29, 2017 | 16.75 | 17.04 | 16.60 | 16.97 | 198,963 | +0.07(+0.44%) |
Aug 28, 2017 | 17.12 | 17.12 | 16.82 | 16.90 | 210,913 | -0.26(-1.53%) |
Aug 25, 2017 | 16.78 | 17.23 | 16.75 | 17.16 | 241,398 | +0.37(+2.23%) |
Aug 24, 2017 | 16.97 | 17.01 | 16.78 | 16.78 | 124,423 | -0.11(-0.67%) |
Aug 23, 2017 | 17.05 | 17.20 | 16.86 | 16.90 | 157,593 | -0.22(-1.31%) |
Aug 22, 2017 | 17.12 | 17.23 | 17.01 | 17.12 | 287,571 | +0.00(+0.00%) |
Aug 21, 2017 | 17.35 | 17.46 | 16.97 | 17.12 | 171,690 | -0.26(-1.51%) |
Aug 18, 2017 | 16.86 | 17.50 | 16.86 | 17.38 | 185,599 | +0.37(+2.20%) |
Aug 17, 2017 | 17.12 | 17.35 | 16.97 | 17.01 | 193,188 | -0.11(-0.66%) |
Aug 16, 2017 | 17.53 | 17.72 | 17.08 | 17.12 | 164,342 | -0.34(-1.93%) |
Aug 15, 2017 | 17.68 | 17.80 | 17.31 | 17.46 | 188,582 | -0.22(-1.27%) |
Aug 14, 2017 | 17.05 | 17.72 | 17.05 | 17.68 | 224,313 | +0.71(+4.19%) |
Aug 11, 2017 | 17.05 | 17.65 | 16.73 | 16.97 | 484,909 | -0.15(-0.88%) |
Aug 10, 2017 | 17.42 | 17.50 | 17.12 | 17.12 | 253,768 | -0.37(-2.14%) |
Aug 09, 2017 | 17.50 | 17.68 | 17.31 | 17.50 | 273,043 | -0.11(-0.64%) |
Aug 08, 2017 | 17.68 | 18.02 | 17.61 | 17.61 | 224,896 | -0.11(-0.63%) |
Aug 07, 2017 | 18.21 | 18.28 | 17.72 | 17.72 | 208,876 | -0.41(-2.27%) |
Aug 04, 2017 | 18.36 | 18.47 | 18.10 | 18.13 | 260,942 | -0.15(-0.82%) |
Aug 03, 2017 | 17.53 | 18.55 | 17.53 | 18.28 | 444,090 | +0.79(+4.50%) |
Aug 02, 2017 | 17.61 | 17.76 | 17.12 | 17.50 | 263,059 | -0.26(-1.48%) |
Aug 01, 2017 | 17.98 | 18.17 | 17.23 | 17.76 | 325,522 | -0.11(-0.63%) |
Jul 31, 2017 | 17.76 | 17.98 | 17.61 | 17.87 | 268,328 | +0.22(+1.27%) |
Jul 28, 2017 | 17.05 | 17.80 | 17.05 | 17.65 | 243,612 | +0.60(+3.52%) |
Jul 27, 2017 | 17.27 | 17.50 | 16.86 | 17.05 | 553,114 | -0.30(-1.73%) |
Jul 26, 2017 | 17.80 | 17.91 | 17.16 | 17.35 | 372,380 | -0.45(-2.53%) |
Jul 25, 2017 | 17.80 | 18.02 | 17.65 | 17.80 | 385,559 | +0.07(+0.42%) |
Jul 24, 2017 | 17.61 | 17.80 | 17.50 | 17.72 | 185,242 | +0.11(+0.64%) |
Jul 21, 2017 | 17.98 | 17.98 | 17.61 | 17.61 | 157,693 | -0.22(-1.26%) |
Jul 20, 2017 | 17.91 | 17.98 | 17.68 | 17.83 | 199,524 | -0.07(-0.42%) |
Jul 19, 2017 | 17.95 | 18.17 | 17.83 | 17.91 | 185,573 | -0.04(-0.21%) |
Jul 18, 2017 | 18.40 | 18.47 | 17.68 | 17.95 | 352,410 | -0.60(-3.23%) |
Jul 17, 2017 | 18.81 | 18.85 | 18.43 | 18.55 | 222,625 | -0.26(-1.39%) |
Jul 14, 2017 | 18.73 | 18.92 | 18.58 | 18.81 | 134,058 | +0.04(+0.20%) |
Jul 13, 2017 | 19.07 | 19.11 | 18.66 | 18.77 | 189,434 | -0.26(-1.38%) |
Jul 12, 2017 | 19.03 | 19.26 | 18.81 | 19.03 | 220,134 | +0.19(+0.99%) |
Jul 11, 2017 | 18.77 | 18.90 | 18.43 | 18.85 | 176,077 | +0.15(+0.80%) |
Jul 10, 2017 | 18.77 | 18.96 | 18.60 | 18.70 | 196,151 | -0.19(-0.99%) |
Jul 07, 2017 | 18.73 | 18.92 | 18.47 | 18.88 | 212,797 | +0.22(+1.20%) |
Jul 06, 2017 | 18.73 | 18.96 | 18.55 | 18.66 | 207,687 | -0.19(-0.99%) |
Jul 05, 2017 | 19.44 | 19.44 | 18.58 | 18.85 | 174,678 | -0.60(-3.08%) |
Jul 03, 2017 | 19.00 | 19.78 | 18.96 | 19.44 | 202,203 | +0.56(+2.98%) |
Jun 30, 2017 | 19.41 | 19.44 | 18.73 | 18.88 | 212,362 | -0.45(-2.33%) |
Jun 29, 2017 | 19.48 | 19.52 | 19.03 | 19.33 | 141,429 | -0.04(-0.19%) |
Jun 28, 2017 | 19.44 | 19.67 | 19.26 | 19.37 | 252,307 | -0.07(-0.39%) |
Jun 27, 2017 | 19.37 | 19.50 | 19.18 | 19.44 | 209,414 | +0.15(+0.78%) |
Jun 26, 2017 | 18.92 | 19.33 | 18.88 | 19.29 | 238,027 | +0.34(+1.78%) |
Jun 23, 2017 | 18.81 | 19.03 | 18.70 | 18.96 | 377,201 | +0.26(+1.40%) |
Jun 22, 2017 | 18.70 | 18.88 | 18.55 | 18.70 | 158,988 | +0.04(+0.20%) |
Jun 21, 2017 | 18.70 | 18.88 | 18.40 | 18.66 | 218,811 | +0.04(+0.20%) |
Jun 20, 2017 | 18.66 | 18.92 | 18.25 | 18.62 | 132,449 | -0.04(-0.20%) |
Jun 19, 2017 | 19.03 | 19.11 | 18.58 | 18.66 | 157,831 | -0.19(-0.99%) |
Jun 16, 2017 | 18.88 | 18.96 | 18.62 | 18.85 | 264,392 | -0.19(-0.98%) |
Jun 15, 2017 | 19.11 | 19.29 | 18.88 | 19.03 | 145,690 | -0.30(-1.55%) |
Jun 14, 2017 | 19.22 | 19.41 | 18.96 | 19.33 | 174,244 | +0.07(+0.39%) |
Jun 13, 2017 | 19.48 | 19.52 | 19.22 | 19.26 | 145,621 | -0.22(-1.15%) |
Jun 12, 2017 | 19.41 | 19.67 | 19.32 | 19.48 | 233,070 | +0.18(+0.93%) |
Jun 09, 2017 | 19.15 | 19.75 | 19.08 | 19.30 | 296,073 | +0.22(+1.17%) |
Jun 08, 2017 | 18.52 | 19.12 | 18.26 | 19.08 | 213,801 | +0.63(+3.43%) |
Jun 07, 2017 | 18.45 | 18.63 | 18.31 | 18.45 | 176,753 | -0.04(-0.20%) |
Jun 06, 2017 | 18.15 | 18.61 | 18.11 | 18.48 | 181,908 | +0.19(+1.02%) |
Jun 05, 2017 | 18.63 | 18.71 | 18.26 | 18.30 | 201,455 | -0.41(-2.19%) |
Jun 02, 2017 | 18.67 | 19.04 | 18.56 | 18.71 | 195,875 | +0.00(+0.00%) |
Jun 01, 2017 | 18.45 | 18.78 | 18.33 | 18.71 | 224,862 | +0.34(+1.83%) |
May 31, 2017 | 17.96 | 18.48 | 17.81 | 18.37 | 300,903 | +0.41(+2.28%) |
May 30, 2017 | 18.48 | 18.56 | 17.89 | 17.96 | 222,281 | -0.52(-2.82%) |
May 26, 2017 | 18.48 | 18.54 | 18.33 | 18.48 | 326,809 | -0.07(-0.40%) |
May 25, 2017 | 18.41 | 18.63 | 18.33 | 18.56 | 226,354 | +0.19(+1.01%) |
May 24, 2017 | 18.63 | 18.63 | 18.26 | 18.37 | 182,558 | -0.19(-1.00%) |
May 23, 2017 | 18.41 | 18.63 | 18.18 | 18.56 | 171,524 | +0.15(+0.81%) |
May 22, 2017 | 18.22 | 18.48 | 18.22 | 18.41 | 144,820 | +0.15(+0.82%) |
May 19, 2017 | 18.33 | 18.56 | 18.18 | 18.26 | 211,978 | -0.04(-0.20%) |
May 18, 2017 | 18.11 | 18.56 | 17.96 | 18.30 | 204,597 | +0.19(+1.03%) |
May 17, 2017 | 18.22 | 18.30 | 17.89 | 18.11 | 264,548 | -0.11(-0.61%) |
May 16, 2017 | 18.52 | 18.61 | 18.07 | 18.22 | 194,148 | -0.26(-1.41%) |
May 15, 2017 | 18.18 | 18.63 | 18.18 | 18.48 | 185,177 | +0.30(+1.64%) |
May 12, 2017 | 18.45 | 18.45 | 18.15 | 18.18 | 159,543 | -0.34(-1.81%) |
May 11, 2017 | 18.48 | 18.63 | 18.07 | 18.52 | 247,658 | +0.00(+0.00%) |
May 10, 2017 | 18.33 | 18.65 | 18.33 | 18.52 | 192,391 | +0.07(+0.40%) |
May 09, 2017 | 18.59 | 18.71 | 18.30 | 18.45 | 180,504 | -0.11(-0.60%) |
May 08, 2017 | 18.74 | 18.89 | 18.48 | 18.56 | 134,490 | -0.15(-0.80%) |
May 05, 2017 | 18.74 | 18.78 | 18.48 | 18.71 | 245,644 | -0.04(-0.20%) |
May 04, 2017 | 18.74 | 18.93 | 18.52 | 18.74 | 293,476 | +0.15(+0.80%) |
May 03, 2017 | 19.08 | 19.15 | 18.56 | 18.59 | 265,652 | -0.60(-3.11%) |
May 02, 2017 | 19.60 | 19.64 | 19.12 | 19.19 | 184,628 | -0.34(-1.72%) |
May 01, 2017 | 19.41 | 19.64 | 19.23 | 19.53 | 263,327 | +0.11(+0.58%) |
Apr 28, 2017 | 19.15 | 19.82 | 18.93 | 19.41 | 376,196 | +0.34(+1.76%) |
Apr 27, 2017 | 19.38 | 19.45 | 18.74 | 19.08 | 426,876 | -0.34(-1.73%) |
Apr 26, 2017 | 17.89 | 19.79 | 17.89 | 19.41 | 955,237 | +2.01(+11.56%) |
Apr 25, 2017 | 17.33 | 17.48 | 17.25 | 17.40 | 337,873 | +0.34(+1.97%) |
Apr 24, 2017 | 17.29 | 17.44 | 17.03 | 17.07 | 249,059 | +0.15(+0.88%) |
Apr 21, 2017 | 17.07 | 17.14 | 16.88 | 16.92 | 258,256 | -0.15(-0.87%) |
Apr 20, 2017 | 17.14 | 17.22 | 16.95 | 17.07 | 218,306 | +0.07(+0.44%) |
Apr 19, 2017 | 17.07 | 17.36 | 16.99 | 16.99 | 195,802 | -0.07(-0.44%) |
Apr 18, 2017 | 16.99 | 17.18 | 16.88 | 17.07 | 183,401 | -0.04(-0.22%) |
Apr 17, 2017 | 16.62 | 17.10 | 16.62 | 17.10 | 257,048 | +0.52(+3.15%) |
Apr 13, 2017 | 16.92 | 16.99 | 16.47 | 16.58 | 249,574 | -0.41(-2.41%) |
Apr 12, 2017 | 17.25 | 17.25 | 16.88 | 16.99 | 193,164 | -0.26(-1.51%) |
Apr 11, 2017 | 16.99 | 17.29 | 16.95 | 17.25 | 209,417 | +0.22(+1.31%) |
Apr 10, 2017 | 16.95 | 17.14 | 16.92 | 17.03 | 216,970 | +0.04(+0.22%) |
Apr 07, 2017 | 16.99 | 17.18 | 16.81 | 16.99 | 477,129 | +0.00(+0.00%) |
Apr 06, 2017 | 17.14 | 17.29 | 16.95 | 16.99 | 336,611 | -0.15(-0.87%) |
Apr 05, 2017 | 17.96 | 17.98 | 16.99 | 17.14 | 413,831 | -0.71(-3.97%) |
Apr 04, 2017 | 17.77 | 18.11 | 17.68 | 17.85 | 297,121 | +0.11(+0.63%) |
Apr 03, 2017 | 18.33 | 18.78 | 17.74 | 17.74 | 302,973 | -0.52(-2.86%) |
Mar 31, 2017 | 18.07 | 18.37 | 17.89 | 18.26 | 239,634 | +0.15(+0.82%) |
Mar 30, 2017 | 17.81 | 18.22 | 17.77 | 18.11 | 183,266 | +0.34(+1.89%) |
Mar 29, 2017 | 17.81 | 17.89 | 17.74 | 17.77 | 162,085 | -0.07(-0.42%) |
Mar 28, 2017 | 17.70 | 17.96 | 17.55 | 17.85 | 182,536 | +0.11(+0.63%) |
Mar 27, 2017 | 17.33 | 17.81 | 17.33 | 17.74 | 122,902 | +0.04(+0.21%) |
Mar 24, 2017 | 17.74 | 17.89 | 17.55 | 17.70 | 238,299 | -0.04(-0.21%) |
Mar 23, 2017 | 17.48 | 17.89 | 17.48 | 17.74 | 209,299 | +0.22(+1.28%) |
Mar 22, 2017 | 17.22 | 17.59 | 17.18 | 17.51 | 315,567 | +0.11(+0.64%) |
Mar 21, 2017 | 17.96 | 17.96 | 17.25 | 17.40 | 320,035 | -0.56(-3.11%) |
Mar 20, 2017 | 18.04 | 18.22 | 17.92 | 17.96 | 184,365 | -0.15(-0.82%) |
Mar 17, 2017 | 18.22 | 18.26 | 17.74 | 18.11 | 596,435 | -0.15(-0.82%) |
Mar 16, 2017 | 18.71 | 18.93 | 18.18 | 18.26 | 231,228 | -0.45(-2.39%) |
Mar 15, 2017 | 18.33 | 18.82 | 18.33 | 18.71 | 332,536 | +0.34(+1.83%) |
Mar 14, 2017 | 18.22 | 18.48 | 17.97 | 18.37 | 220,603 | +0.11(+0.61%) |
Mar 13, 2017 | 18.59 | 18.78 | 18.26 | 18.26 | 280,233 | -0.45(-2.39%) |
Mar 10, 2017 | 18.97 | 19.19 | 18.56 | 18.71 | 238,455 | -0.11(-0.59%) |
Mar 09, 2017 | 18.97 | 19.23 | 18.71 | 18.82 | 189,224 | -0.19(-0.98%) |
Mar 08, 2017 | 19.04 | 19.27 | 18.97 | 19.00 | 167,951 | +0.00(+0.00%) |
Mar 07, 2017 | 19.27 | 19.41 | 18.89 | 19.00 | 299,561 | -0.41(-2.11%) |
Mar 06, 2017 | 19.64 | 19.64 | 19.27 | 19.41 | 235,343 | -0.34(-1.70%) |
Mar 03, 2017 | 19.67 | 19.82 | 19.53 | 19.75 | 433,578 | +0.15(+0.76%) |
Mar 02, 2017 | 20.20 | 20.27 | 19.60 | 19.60 | 215,451 | -0.60(-2.95%) |
Mar 01, 2017 | 20.27 | 20.40 | 20.05 | 20.20 | 421,154 | +0.11(+0.56%) |
Feb 28, 2017 | 19.97 | 20.20 | 19.86 | 20.08 | 347,090 | +0.04(+0.19%) |
Feb 27, 2017 | 20.20 | 20.35 | 19.88 | 20.05 | 360,624 | -0.19(-0.92%) |
Feb 24, 2017 | 19.94 | 20.35 | 19.94 | 20.23 | 186,453 | +0.04(+0.18%) |
Feb 23, 2017 | 20.35 | 20.42 | 19.67 | 20.20 | 357,673 | -0.15(-0.73%) |
Feb 22, 2017 | 20.12 | 20.61 | 19.45 | 20.35 | 511,655 | +0.86(+4.40%) |
Feb 21, 2017 | 19.45 | 19.67 | 19.38 | 19.49 | 261,303 | +0.07(+0.38%) |
Feb 17, 2017 | 19.41 | 19.41 | 19.41 | 0 | -0.63(-3.16%) | |
Feb 16, 2017 | 19.79 | 20.05 | 19.75 | 20.05 | 158,365 | +0.11(+0.56%) |
Feb 15, 2017 | 19.53 | 19.94 | 19.48 | 19.94 | 155,017 | +0.48(+2.45%) |
Feb 14, 2017 | 19.27 | 19.57 | 19.27 | 19.46 | 196,847 | +0.11(+0.57%) |
Feb 13, 2017 | 19.64 | 19.83 | 19.20 | 19.35 | 243,120 | -0.22(-1.14%) |
Feb 10, 2017 | 19.46 | 19.68 | 19.35 | 19.57 | 231,805 | +0.37(+1.93%) |
Feb 09, 2017 | 18.68 | 19.38 | 18.68 | 19.20 | 282,888 | +0.48(+2.57%) |
Feb 08, 2017 | 19.13 | 19.20 | 18.57 | 18.72 | 470,023 | -0.52(-2.70%) |
Feb 07, 2017 | 19.87 | 19.98 | 19.24 | 19.24 | 329,306 | -0.63(-3.17%) |
Feb 06, 2017 | 20.01 | 20.16 | 19.68 | 19.87 | 145,937 | -0.15(-0.74%) |
Feb 03, 2017 | 20.13 | 20.20 | 19.68 | 20.01 | 375,508 | +0.19(+0.93%) |
Feb 02, 2017 | 19.61 | 19.94 | 19.57 | 19.83 | 164,966 | +0.07(+0.38%) |
Feb 01, 2017 | 19.68 | 20.05 | 19.64 | 19.76 | 202,354 | +0.37(+1.91%) |
Jan 31, 2017 | 19.42 | 19.57 | 19.20 | 19.38 | 256,655 | -0.15(-0.76%) |
Jan 30, 2017 | 19.90 | 19.90 | 19.38 | 19.53 | 240,875 | -0.44(-2.23%) |
Jan 27, 2017 | 20.20 | 20.20 | 19.87 | 19.98 | 137,324 | -0.15(-0.74%) |
Jan 26, 2017 | 20.46 | 20.46 | 20.01 | 20.13 | 320,380 | -0.26(-1.27%) |
Jan 25, 2017 | 20.24 | 20.64 | 20.24 | 20.39 | 273,066 | +0.33(+1.66%) |
Jan 24, 2017 | 19.87 | 20.20 | 19.72 | 20.05 | 228,143 | +0.19(+0.93%) |
Jan 23, 2017 | 20.01 | 20.20 | 19.76 | 19.87 | 224,097 | -0.30(-1.47%) |
Jan 20, 2017 | 20.13 | 20.35 | 20.09 | 20.16 | 233,111 | +0.04(+0.18%) |
Jan 19, 2017 | 20.53 | 20.68 | 20.05 | 20.13 | 161,301 | -0.41(-1.99%) |
Jan 18, 2017 | 20.01 | 20.57 | 19.94 | 20.53 | 241,386 | +0.56(+2.78%) |
Jan 17, 2017 | 20.50 | 20.50 | 19.94 | 19.98 | 224,515 | -0.52(-2.53%) |
Jan 13, 2017 | 20.50 | 20.50 | 20.50 | 0 | +0.11(+0.55%) | |
Jan 12, 2017 | 20.61 | 20.66 | 20.16 | 20.39 | 245,385 | -0.37(-1.79%) |
Jan 11, 2017 | 21.05 | 21.05 | 20.57 | 20.76 | 347,613 | -0.19(-0.88%) |
Jan 10, 2017 | 20.61 | 21.02 | 20.27 | 20.94 | 414,518 | +0.48(+2.35%) |
Jan 09, 2017 | 20.42 | 20.79 | 20.16 | 20.46 | 373,967 | -0.11(-0.54%) |
Jan 06, 2017 | 20.57 | 20.79 | 20.39 | 20.57 | 310,331 | +0.00(+0.00%) |
Jan 05, 2017 | 21.53 | 21.53 | 20.50 | 20.57 | 523,589 | -1.00(-4.64%) |
Jan 04, 2017 | 21.46 | 21.65 | 21.31 | 21.57 | 674,131 | +0.26(+1.22%) |
Jan 03, 2017 | 21.16 | 21.39 | 21.02 | 21.31 | 467,151 | +0.26(+1.23%) |
Dec 30, 2016 | 21.05 | 21.05 | 21.05 | 0 | +0.07(+0.35%) | |
Dec 29, 2016 | 20.79 | 21.05 | 20.68 | 20.98 | 259,329 | +0.22(+1.07%) |
Dec 28, 2016 | 20.90 | 20.94 | 20.53 | 20.76 | 407,129 | -0.07(-0.36%) |
Dec 27, 2016 | 21.05 | 21.13 | 20.70 | 20.83 | 635,795 | -0.22(-1.06%) |
Dec 23, 2016 | 21.05 | 21.05 | 21.05 | 0 | +0.11(+0.53%) | |
Dec 22, 2016 | 21.13 | 21.16 | 20.76 | 20.94 | 476,755 | -0.19(-0.88%) |
Dec 21, 2016 | 20.83 | 21.20 | 20.79 | 21.13 | 479,117 | +0.19(+0.88%) |
Dec 20, 2016 | 20.46 | 20.94 | 20.39 | 20.94 | 368,953 | +0.52(+2.54%) |
Dec 19, 2016 | 19.94 | 20.46 | 19.90 | 20.42 | 286,649 | +0.63(+3.18%) |
Dec 16, 2016 | 19.76 | 19.94 | 19.46 | 19.79 | 639,698 | +0.19(+0.95%) |
Dec 15, 2016 | 19.20 | 19.76 | 19.16 | 19.61 | 542,547 | +0.37(+1.93%) |
Dec 14, 2016 | 19.09 | 19.42 | 18.98 | 19.24 | 287,635 | +0.19(+0.97%) |
Dec 13, 2016 | 19.27 | 19.35 | 18.88 | 19.05 | 223,111 | -0.11(-0.58%) |
Dec 12, 2016 | 19.01 | 19.24 | 18.83 | 19.16 | 317,568 | +0.11(+0.58%) |
Dec 09, 2016 | 19.09 | 19.13 | 18.98 | 19.05 | 433,110 | -0.04(-0.19%) |
Dec 08, 2016 | 19.09 | 19.13 | 18.90 | 19.09 | 494,477 | +0.07(+0.39%) |
Dec 07, 2016 | 18.75 | 19.07 | 18.72 | 19.01 | 435,755 | +0.26(+1.38%) |
Dec 06, 2016 | 18.46 | 18.79 | 18.38 | 18.75 | 415,008 | +0.37(+2.02%) |
Dec 05, 2016 | 18.01 | 18.70 | 17.98 | 18.38 | 377,448 | +0.48(+2.69%) |
Dec 02, 2016 | 18.09 | 18.31 | 17.86 | 17.90 | 203,915 | -0.26(-1.43%) |