Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.09 | 21.53 | 20.98 | 21.44 | 338,039 | +0.42(+2.01%) |
Jun 29, 2017 | 21.27 | 21.27 | 20.77 | 21.02 | 273,226 | -0.21(-1.00%) |
Jun 28, 2017 | 20.84 | 21.42 | 20.70 | 21.23 | 487,830 | +0.56(+2.73%) |
Jun 27, 2017 | 20.88 | 21.09 | 20.53 | 20.67 | 346,321 | -0.18(-0.85%) |
Jun 26, 2017 | 21.09 | 21.12 | 20.35 | 20.84 | 423,439 | -0.14(-0.67%) |
Jun 23, 2017 | 20.74 | 21.16 | 20.45 | 20.98 | 1,327,852 | +0.25(+1.19%) |
Jun 22, 2017 | 20.67 | 21.09 | 20.62 | 20.74 | 389,958 | +0.07(+0.34%) |
Jun 21, 2017 | 21.51 | 21.72 | 20.63 | 20.67 | 477,603 | -0.81(-3.78%) |
Jun 20, 2017 | 21.65 | 21.65 | 21.34 | 21.48 | 223,406 | -0.18(-0.81%) |
Jun 19, 2017 | 21.05 | 21.76 | 21.03 | 21.65 | 466,810 | +0.71(+3.37%) |
Jun 16, 2017 | 20.67 | 21.02 | 20.53 | 20.95 | 516,700 | -0.21(-1.00%) |
Jun 15, 2017 | 21.20 | 21.44 | 21.04 | 21.16 | 267,784 | -0.25(-1.15%) |
Jun 14, 2017 | 21.30 | 21.65 | 21.03 | 21.41 | 258,344 | +0.14(+0.66%) |
Jun 13, 2017 | 21.51 | 21.53 | 21.13 | 21.27 | 598,945 | -0.04(-0.17%) |
Jun 12, 2017 | 20.95 | 21.83 | 20.88 | 21.30 | 539,832 | +0.39(+1.85%) |
Jun 09, 2017 | 20.70 | 21.05 | 20.45 | 20.91 | 549,452 | +0.32(+1.54%) |
Jun 08, 2017 | 20.31 | 20.74 | 20.14 | 20.60 | 434,004 | +0.25(+1.21%) |
Jun 07, 2017 | 20.07 | 20.81 | 20.00 | 20.35 | 857,502 | +0.32(+1.58%) |
Jun 06, 2017 | 19.71 | 20.07 | 19.47 | 20.03 | 358,453 | +0.14(+0.71%) |
Jun 05, 2017 | 20.07 | 20.24 | 19.75 | 19.89 | 628,231 | -0.25(-1.23%) |
Jun 02, 2017 | 19.78 | 20.31 | 19.57 | 20.14 | 482,890 | +0.39(+1.96%) |
Jun 01, 2017 | 19.08 | 19.78 | 18.97 | 19.75 | 350,236 | +0.74(+3.90%) |
May 31, 2017 | 19.04 | 19.27 | 18.51 | 19.01 | 572,996 | +0.04(+0.19%) |
May 30, 2017 | 19.04 | 19.15 | 18.74 | 18.97 | 377,094 | -0.07(-0.37%) |
May 26, 2017 | 18.97 | 19.15 | 18.83 | 19.04 | 312,598 | +0.07(+0.37%) |
May 25, 2017 | 19.11 | 19.18 | 18.94 | 18.97 | 350,536 | -0.07(-0.37%) |
May 24, 2017 | 19.08 | 19.13 | 18.76 | 19.04 | 469,071 | +0.00(+0.00%) |
May 23, 2017 | 19.26 | 19.27 | 18.97 | 19.04 | 353,766 | +0.00(+0.00%) |
May 22, 2017 | 19.15 | 19.26 | 18.94 | 19.04 | 407,174 | +0.00(+0.00%) |
May 19, 2017 | 19.04 | 19.17 | 18.83 | 19.04 | 916,181 | +0.04(+0.19%) |
May 18, 2017 | 19.54 | 19.54 | 18.78 | 19.01 | 769,921 | -0.56(-2.88%) |
May 17, 2017 | 20.38 | 19.96 | 19.43 | 19.57 | 645,390 | -0.81(-3.98%) |
May 16, 2017 | 20.07 | 20.38 | 19.82 | 20.38 | 351,393 | +0.35(+1.76%) |
May 15, 2017 | 20.14 | 20.24 | 19.86 | 20.03 | 515,659 | -0.11(-0.53%) |
May 12, 2017 | 20.38 | 20.38 | 20.07 | 20.14 | 349,448 | -0.39(-1.89%) |
May 11, 2017 | 20.70 | 20.88 | 20.28 | 20.53 | 278,186 | -0.28(-1.36%) |
May 10, 2017 | 20.49 | 20.84 | 20.17 | 20.81 | 338,080 | +0.28(+1.37%) |
May 09, 2017 | 20.95 | 21.05 | 20.42 | 20.53 | 316,341 | -0.42(-2.02%) |
May 08, 2017 | 20.91 | 21.05 | 20.28 | 20.95 | 655,929 | +0.11(+0.51%) |
May 05, 2017 | 21.09 | 21.20 | 20.67 | 20.84 | 373,401 | -0.07(-0.34%) |
May 04, 2017 | 21.05 | 21.58 | 20.70 | 20.91 | 547,676 | +0.04(+0.17%) |
May 03, 2017 | 23.38 | 23.56 | 20.60 | 20.88 | 1,204,645 | -0.99(-4.52%) |
May 02, 2017 | 22.11 | 22.25 | 21.62 | 21.87 | 554,777 | -0.21(-0.96%) |
May 01, 2017 | 21.51 | 22.08 | 21.16 | 22.08 | 400,659 | +0.56(+2.62%) |
Apr 28, 2017 | 21.83 | 22.15 | 21.42 | 21.51 | 375,224 | -0.21(-0.97%) |
Apr 27, 2017 | 21.90 | 22.11 | 21.58 | 21.72 | 484,671 | -0.18(-0.81%) |
Apr 26, 2017 | 21.83 | 22.15 | 21.53 | 21.90 | 439,204 | +0.07(+0.32%) |
Apr 25, 2017 | 21.83 | 21.97 | 21.48 | 21.83 | 569,757 | +0.28(+1.31%) |
Apr 24, 2017 | 21.87 | 21.97 | 21.09 | 21.55 | 635,473 | +0.14(+0.66%) |
Apr 21, 2017 | 21.16 | 21.53 | 21.09 | 21.41 | 637,493 | +0.21(+1.00%) |
Apr 20, 2017 | 21.02 | 21.27 | 20.88 | 21.20 | 410,229 | +0.35(+1.69%) |
Apr 19, 2017 | 20.63 | 21.44 | 20.60 | 20.84 | 626,583 | +0.46(+2.25%) |
Apr 18, 2017 | 20.31 | 20.42 | 20.03 | 20.38 | 248,244 | -0.11(-0.52%) |
Apr 17, 2017 | 20.42 | 20.53 | 20.21 | 20.49 | 227,872 | +0.18(+0.87%) |
Apr 13, 2017 | 20.60 | 20.77 | 20.30 | 20.31 | 305,445 | -0.39(-1.87%) |
Apr 12, 2017 | 21.20 | 21.30 | 20.60 | 20.70 | 395,265 | -0.39(-1.84%) |
Apr 11, 2017 | 21.09 | 21.49 | 20.88 | 21.09 | 347,063 | -0.04(-0.17%) |
Apr 10, 2017 | 20.74 | 21.41 | 20.63 | 21.12 | 514,311 | +0.46(+2.22%) |
Apr 07, 2017 | 20.53 | 20.88 | 20.24 | 20.67 | 504,344 | +0.04(+0.17%) |
Apr 06, 2017 | 20.42 | 20.81 | 20.03 | 20.63 | 581,246 | +0.28(+1.39%) |
Apr 05, 2017 | 20.45 | 20.88 | 20.19 | 20.35 | 524,946 | +0.00(+0.00%) |
Apr 04, 2017 | 19.71 | 20.35 | 19.47 | 20.35 | 776,503 | +1.55(+8.26%) |
Apr 03, 2017 | 18.83 | 19.08 | 18.55 | 18.80 | 279,490 | -0.04(-0.19%) |
Mar 31, 2017 | 18.76 | 19.18 | 18.62 | 18.83 | 490,108 | +0.11(+0.56%) |
Mar 30, 2017 | 19.26 | 19.27 | 18.62 | 18.73 | 382,886 | -0.49(-2.57%) |
Mar 29, 2017 | 18.37 | 19.29 | 18.37 | 19.22 | 362,596 | +0.81(+4.41%) |
Mar 28, 2017 | 18.41 | 18.59 | 18.27 | 18.41 | 516,691 | -0.14(-0.76%) |
Mar 27, 2017 | 18.51 | 18.87 | 18.27 | 18.55 | 437,828 | -0.21(-1.13%) |
Mar 24, 2017 | 19.15 | 19.22 | 18.66 | 18.76 | 224,540 | -0.28(-1.48%) |
Mar 23, 2017 | 18.94 | 19.40 | 18.73 | 19.04 | 377,738 | +0.32(+1.69%) |
Mar 22, 2017 | 18.97 | 19.04 | 18.55 | 18.73 | 343,147 | -0.21(-1.12%) |
Mar 21, 2017 | 19.82 | 19.86 | 18.94 | 18.94 | 321,527 | -0.81(-4.11%) |
Mar 20, 2017 | 19.93 | 19.93 | 19.63 | 19.75 | 221,480 | -0.21(-1.06%) |
Mar 17, 2017 | 20.17 | 20.17 | 19.75 | 19.96 | 863,149 | -0.04(-0.18%) |
Mar 16, 2017 | 19.93 | 20.24 | 19.86 | 20.00 | 395,548 | +0.18(+0.89%) |
Mar 15, 2017 | 19.71 | 20.03 | 19.47 | 19.82 | 297,594 | +0.28(+1.44%) |
Mar 14, 2017 | 19.26 | 19.64 | 19.10 | 19.54 | 248,376 | +0.04(+0.18%) |
Mar 13, 2017 | 19.47 | 19.68 | 19.26 | 19.50 | 263,369 | +0.07(+0.36%) |
Mar 10, 2017 | 19.54 | 19.68 | 19.26 | 19.43 | 312,173 | +0.11(+0.55%) |
Mar 09, 2017 | 19.43 | 19.61 | 19.22 | 19.33 | 333,879 | -0.25(-1.26%) |
Mar 08, 2017 | 19.29 | 19.84 | 19.11 | 19.57 | 571,775 | +0.28(+1.46%) |
Mar 07, 2017 | 19.54 | 19.64 | 18.80 | 19.29 | 659,164 | -0.56(-2.84%) |
Mar 06, 2017 | 19.86 | 19.96 | 19.54 | 19.86 | 395,447 | -0.28(-1.40%) |
Mar 03, 2017 | 20.07 | 20.24 | 20.03 | 20.14 | 297,726 | +0.04(+0.18%) |
Mar 02, 2017 | 20.07 | 20.21 | 19.89 | 20.10 | 452,643 | +0.00(+0.00%) |
Mar 01, 2017 | 19.71 | 20.21 | 19.68 | 20.10 | 685,717 | +0.99(+5.17%) |
Feb 28, 2017 | 18.66 | 19.47 | 18.62 | 19.11 | 664,234 | +0.46(+2.46%) |
Feb 27, 2017 | 18.30 | 18.80 | 18.02 | 18.66 | 853,334 | +0.35(+1.93%) |
Feb 24, 2017 | 18.66 | 18.87 | 17.92 | 18.30 | 741,647 | -0.78(-4.07%) |
Feb 23, 2017 | 19.47 | 19.57 | 18.83 | 19.08 | 596,545 | -0.32(-1.64%) |
Feb 22, 2017 | 20.03 | 20.14 | 19.26 | 19.40 | 419,820 | -0.63(-3.17%) |
Feb 21, 2017 | 19.36 | 20.17 | 19.22 | 20.03 | 419,422 | +0.92(+4.80%) |
Feb 17, 2017 | 19.11 | 19.11 | 19.11 | 0 | -0.07(-0.37%) | |
Feb 16, 2017 | 19.43 | 19.54 | 19.04 | 19.18 | 393,745 | -0.32(-1.63%) |
Feb 15, 2017 | 18.48 | 19.50 | 18.44 | 19.50 | 591,206 | +0.88(+4.74%) |
Feb 14, 2017 | 18.16 | 18.66 | 17.88 | 18.62 | 471,815 | +0.28(+1.54%) |
Feb 13, 2017 | 18.76 | 19.15 | 18.30 | 18.34 | 464,497 | -0.18(-0.95%) |
Feb 10, 2017 | 18.44 | 18.55 | 18.23 | 18.51 | 466,821 | +0.18(+0.96%) |
Feb 09, 2017 | 18.44 | 18.59 | 18.23 | 18.34 | 461,940 | -0.04(-0.19%) |
Feb 08, 2017 | 17.70 | 18.44 | 17.60 | 18.37 | 568,340 | +0.56(+3.17%) |
Feb 07, 2017 | 17.84 | 18.00 | 17.56 | 17.81 | 256,882 | +0.04(+0.20%) |
Feb 06, 2017 | 18.13 | 18.13 | 17.67 | 17.77 | 232,258 | -0.39(-2.14%) |
Feb 03, 2017 | 17.88 | 18.16 | 17.72 | 18.16 | 225,491 | +0.46(+2.59%) |
Feb 02, 2017 | 17.70 | 17.84 | 17.28 | 17.70 | 344,538 | +0.04(+0.20%) |
Feb 01, 2017 | 17.42 | 17.70 | 17.28 | 17.67 | 387,125 | +0.18(+1.01%) |
Jan 31, 2017 | 17.21 | 17.56 | 17.10 | 17.49 | 234,308 | +0.21(+1.22%) |
Jan 30, 2017 | 17.53 | 17.53 | 17.00 | 17.28 | 252,337 | -0.42(-2.39%) |
Jan 27, 2017 | 17.74 | 17.84 | 17.32 | 17.70 | 196,858 | +0.04(+0.20%) |
Jan 26, 2017 | 17.88 | 18.02 | 17.46 | 17.67 | 241,991 | -0.28(-1.57%) |
Jan 25, 2017 | 17.60 | 18.09 | 17.60 | 17.95 | 317,695 | +0.53(+3.04%) |
Jan 24, 2017 | 16.72 | 17.47 | 16.72 | 17.42 | 393,911 | +0.85(+5.11%) |
Jan 23, 2017 | 16.15 | 16.70 | 16.15 | 16.58 | 220,821 | +0.35(+2.17%) |
Jan 20, 2017 | 16.22 | 16.33 | 15.98 | 16.22 | 295,816 | +0.07(+0.44%) |
Jan 19, 2017 | 16.50 | 16.72 | 15.96 | 16.15 | 266,964 | -0.35(-2.14%) |
Jan 18, 2017 | 16.68 | 16.68 | 16.26 | 16.50 | 229,569 | -0.14(-0.85%) |
Jan 17, 2017 | 17.32 | 17.39 | 16.61 | 16.65 | 262,751 | -0.78(-4.45%) |
Jan 13, 2017 | 17.42 | 17.42 | 17.42 | 0 | +0.74(+4.44%) | |
Jan 12, 2017 | 17.07 | 17.07 | 16.19 | 16.68 | 317,750 | -0.49(-2.88%) |
Jan 11, 2017 | 16.61 | 17.17 | 16.50 | 17.17 | 299,899 | +0.56(+3.40%) |
Jan 10, 2017 | 16.26 | 16.61 | 16.15 | 16.61 | 177,237 | +0.35(+2.17%) |
Jan 09, 2017 | 16.22 | 16.54 | 15.98 | 16.26 | 535,817 | +0.04(+0.22%) |
Jan 06, 2017 | 16.68 | 16.68 | 16.12 | 16.22 | 454,194 | -0.46(-2.75%) |
Jan 05, 2017 | 16.93 | 17.00 | 16.58 | 16.68 | 418,730 | -0.32(-1.87%) |
Jan 04, 2017 | 16.72 | 17.21 | 16.58 | 17.00 | 545,367 | +0.35(+2.12%) |
Jan 03, 2017 | 16.08 | 16.68 | 16.05 | 16.65 | 263,987 | +0.78(+4.89%) |
Dec 30, 2016 | 15.87 | 15.87 | 15.87 | 0 | -0.11(-0.66%) | |
Dec 29, 2016 | 15.98 | 16.19 | 15.83 | 15.98 | 253,780 | +0.00(+0.00%) |
Dec 28, 2016 | 16.54 | 16.59 | 15.76 | 15.98 | 366,175 | -0.46(-2.79%) |
Dec 27, 2016 | 16.15 | 16.82 | 16.15 | 16.43 | 214,129 | +0.32(+1.97%) |
Dec 23, 2016 | 16.12 | 16.12 | 16.12 | 0 | -0.07(-0.44%) | |
Dec 22, 2016 | 16.79 | 16.79 | 16.15 | 16.19 | 238,392 | -0.56(-3.37%) |
Dec 21, 2016 | 16.86 | 16.93 | 16.47 | 16.75 | 269,237 | -0.11(-0.63%) |
Dec 20, 2016 | 16.68 | 17.03 | 16.61 | 16.86 | 386,619 | +0.21(+1.27%) |
Dec 19, 2016 | 16.96 | 17.10 | 16.47 | 16.65 | 317,317 | -0.32(-1.87%) |
Dec 16, 2016 | 16.72 | 17.17 | 16.65 | 16.96 | 1,105,015 | +0.35(+2.12%) |
Dec 15, 2016 | 16.58 | 16.79 | 16.40 | 16.61 | 468,566 | +0.04(+0.21%) |
Dec 14, 2016 | 16.89 | 17.10 | 16.54 | 16.58 | 453,439 | -0.46(-2.69%) |
Dec 13, 2016 | 17.56 | 17.56 | 16.89 | 17.03 | 379,866 | -0.39(-2.23%) |
Dec 12, 2016 | 17.07 | 17.46 | 16.96 | 17.42 | 321,461 | +0.32(+1.86%) |
Dec 09, 2016 | 16.89 | 17.19 | 16.82 | 17.10 | 355,302 | +0.28(+1.68%) |
Dec 08, 2016 | 16.96 | 16.96 | 16.50 | 16.82 | 433,044 | -0.18(-1.04%) |
Dec 07, 2016 | 16.65 | 17.09 | 16.33 | 17.00 | 366,762 | +0.28(+1.69%) |
Dec 06, 2016 | 16.15 | 16.79 | 16.01 | 16.72 | 242,992 | +0.56(+3.49%) |
Dec 05, 2016 | 15.91 | 16.26 | 15.91 | 16.15 | 285,992 | +0.42(+2.69%) |
Dec 02, 2016 | 15.69 | 15.87 | 15.54 | 15.73 | 251,903 | +0.07(+0.45%) |
Dec 01, 2016 | 16.01 | 16.36 | 15.52 | 15.66 | 372,499 | -0.42(-2.63%) |
Nov 30, 2016 | 16.08 | 16.15 | 15.91 | 16.08 | 404,908 | +0.07(+0.44%) |
Nov 29, 2016 | 15.76 | 16.08 | 15.55 | 16.01 | 499,918 | +0.25(+1.57%) |
Nov 28, 2016 | 15.83 | 15.94 | 15.59 | 15.76 | 411,173 | -0.07(-0.45%) |
Nov 25, 2016 | 15.55 | 15.83 | 15.34 | 15.83 | 280,461 | +0.32(+2.05%) |
Nov 23, 2016 | 15.52 | 15.52 | 15.52 | 0 | -0.07(-0.45%) | |
Nov 22, 2016 | 15.20 | 16.05 | 15.16 | 15.59 | 885,733 | +0.42(+2.79%) |
Nov 21, 2016 | 14.88 | 15.27 | 14.82 | 15.16 | 444,814 | +0.35(+2.38%) |
Nov 18, 2016 | 14.78 | 14.83 | 14.64 | 14.81 | 484,811 | +0.07(+0.48%) |
Nov 17, 2016 | 14.46 | 14.88 | 14.60 | 14.74 | 667,951 | +0.28(+1.95%) |
Nov 16, 2016 | 14.67 | 15.02 | 14.39 | 14.46 | 402,689 | -0.35(-2.38%) |
Nov 15, 2016 | 14.88 | 15.09 | 14.39 | 14.81 | 878,783 | -0.11(-0.71%) |
Nov 14, 2016 | 14.28 | 14.92 | 14.21 | 14.92 | 572,305 | +0.81(+5.75%) |
Nov 11, 2016 | 13.93 | 14.32 | 13.37 | 14.11 | 1,067,237 | +0.21(+1.52%) |
Nov 10, 2016 | 14.35 | 15.38 | 13.75 | 13.89 | 814,050 | -0.21(-1.50%) |
Nov 09, 2016 | 13.01 | 14.21 | 13.01 | 14.11 | 585,552 | +0.92(+6.95%) |
Nov 08, 2016 | 12.87 | 13.44 | 12.73 | 13.19 | 344,599 | +0.32(+2.47%) |
Nov 07, 2016 | 13.44 | 13.44 | 12.82 | 12.87 | 451,275 | -0.18(-1.35%) |
Nov 04, 2016 | 12.70 | 13.82 | 12.66 | 13.05 | 721,742 | +0.42(+3.35%) |
Nov 03, 2016 | 12.73 | 12.98 | 12.55 | 12.63 | 561,960 | -0.14(-1.11%) |
Nov 02, 2016 | 13.15 | 13.33 | 12.70 | 12.77 | 609,583 | -0.39(-2.95%) |
Nov 01, 2016 | 13.51 | 13.61 | 13.12 | 13.15 | 842,986 | -0.42(-3.12%) |
Oct 31, 2016 | 13.19 | 13.72 | 13.19 | 13.58 | 956,278 | +0.31(+2.34%) |
Oct 28, 2016 | 13.82 | 13.94 | 13.21 | 13.27 | 1,090,293 | -0.62(-4.47%) |
Oct 27, 2016 | 13.77 | 13.99 | 13.65 | 13.89 | 1,066,018 | +0.08(+0.56%) |
Oct 26, 2016 | 13.70 | 13.89 | 13.37 | 13.81 | 1,402,186 | -0.40(-2.83%) |
Oct 25, 2016 | 14.12 | 14.58 | 13.99 | 14.21 | 1,924,785 | -0.12(-0.84%) |
Oct 24, 2016 | 14.90 | 14.90 | 13.78 | 14.33 | 3,428,524 | -2.23(-13.46%) |
Oct 21, 2016 | 16.50 | 16.89 | 16.33 | 16.56 | 815,854 | -0.19(-1.14%) |
Oct 20, 2016 | 16.57 | 17.02 | 16.42 | 16.75 | 384,702 | +0.03(+0.17%) |
Oct 19, 2016 | 16.84 | 17.05 | 16.68 | 16.72 | 499,541 | -0.08(-0.50%) |
Oct 18, 2016 | 17.31 | 17.65 | 16.60 | 16.81 | 711,218 | -0.10(-0.58%) |
Oct 17, 2016 | 17.31 | 17.44 | 16.89 | 16.91 | 349,904 | -0.40(-2.32%) |
Oct 14, 2016 | 17.03 | 17.41 | 17.03 | 17.31 | 282,149 | +0.36(+2.12%) |
Oct 13, 2016 | 16.87 | 17.08 | 16.66 | 16.95 | 212,059 | -0.24(-1.40%) |
Oct 12, 2016 | 17.08 | 17.49 | 17.03 | 17.19 | 214,884 | +0.08(+0.45%) |
Oct 11, 2016 | 17.35 | 17.39 | 17.00 | 17.11 | 209,081 | -0.32(-1.82%) |
Oct 10, 2016 | 17.56 | 17.78 | 17.42 | 17.43 | 269,285 | +0.10(+0.57%) |
Oct 07, 2016 | 18.12 | 18.12 | 17.20 | 17.33 | 422,043 | -0.72(-3.99%) |
Oct 06, 2016 | 17.60 | 18.10 | 17.41 | 18.05 | 373,818 | +0.44(+2.48%) |
Oct 05, 2016 | 17.37 | 17.72 | 17.27 | 17.61 | 386,467 | +0.40(+2.34%) |
Oct 04, 2016 | 17.89 | 18.02 | 17.17 | 17.21 | 595,721 | -0.70(-3.90%) |
Oct 03, 2016 | 17.75 | 17.96 | 17.63 | 17.91 | 496,274 | -0.01(-0.04%) |
Sep 30, 2016 | 17.93 | 18.04 | 17.72 | 17.92 | 498,421 | +0.15(+0.83%) |
Sep 29, 2016 | 18.32 | 18.37 | 17.77 | 17.77 | 373,764 | -0.54(-2.93%) |
Sep 28, 2016 | 18.08 | 18.43 | 18.08 | 18.30 | 296,672 | +0.23(+1.25%) |
Sep 27, 2016 | 18.41 | 18.41 | 17.85 | 18.08 | 422,328 | -0.30(-1.65%) |
Sep 26, 2016 | 18.51 | 18.71 | 18.34 | 18.38 | 646,469 | -0.30(-1.59%) |
Sep 23, 2016 | 18.73 | 18.92 | 18.51 | 18.68 | 519,207 | -0.13(-0.68%) |
Sep 22, 2016 | 18.34 | 18.95 | 18.04 | 18.80 | 832,952 | +1.43(+8.24%) |
Sep 21, 2016 | 16.97 | 17.37 | 16.97 | 17.37 | 302,007 | +0.49(+2.88%) |
Sep 20, 2016 | 17.17 | 17.22 | 16.82 | 16.89 | 266,920 | -0.23(-1.36%) |
Sep 19, 2016 | 17.23 | 17.50 | 16.89 | 17.12 | 549,378 | -0.06(-0.33%) |
Sep 16, 2016 | 17.33 | 17.41 | 17.08 | 17.17 | 450,481 | -0.25(-1.42%) |
Sep 15, 2016 | 17.20 | 17.50 | 17.11 | 17.42 | 292,593 | +0.17(+0.98%) |
Sep 14, 2016 | 17.32 | 17.45 | 16.96 | 17.25 | 256,783 | -0.01(-0.08%) |
Sep 13, 2016 | 17.52 | 17.80 | 17.19 | 17.27 | 321,469 | -0.49(-2.74%) |
Sep 12, 2016 | 17.37 | 17.81 | 17.08 | 17.75 | 624,318 | +0.25(+1.41%) |
Sep 09, 2016 | 18.54 | 18.54 | 17.50 | 17.51 | 514,429 | -1.33(-7.08%) |
Sep 08, 2016 | 18.87 | 19.14 | 18.78 | 18.84 | 423,111 | -0.05(-0.26%) |
Sep 07, 2016 | 18.42 | 18.90 | 18.28 | 18.89 | 382,047 | +0.38(+2.06%) |
Sep 06, 2016 | 18.64 | 18.86 | 18.47 | 18.51 | 495,894 | -0.12(-0.64%) |
Sep 02, 2016 | 18.49 | 18.63 | 18.63 | 18.63 | 324,387 | +0.25(+1.34%) |
Sep 01, 2016 | 18.56 | 18.65 | 18.19 | 18.38 | 376,814 | -0.13(-0.69%) |
Aug 31, 2016 | 18.78 | 18.83 | 18.34 | 18.51 | 519,656 | -0.36(-1.91%) |
Aug 30, 2016 | 18.48 | 19.20 | 18.48 | 18.87 | 783,536 | +0.42(+2.26%) |
Aug 29, 2016 | 17.83 | 18.56 | 17.68 | 18.45 | 798,360 | +0.74(+4.18%) |
Aug 26, 2016 | 17.56 | 17.96 | 17.38 | 17.71 | 678,846 | +0.21(+1.21%) |
Aug 25, 2016 | 17.39 | 17.56 | 17.21 | 17.50 | 552,252 | -0.01(-0.08%) |
Aug 24, 2016 | 17.93 | 18.04 | 17.45 | 17.51 | 376,153 | -0.42(-2.36%) |
Aug 23, 2016 | 17.70 | 18.16 | 17.61 | 17.94 | 399,091 | +0.37(+2.13%) |
Aug 22, 2016 | 16.84 | 17.63 | 16.41 | 17.56 | 1,547,057 | +0.74(+4.40%) |
Aug 19, 2016 | 17.27 | 17.30 | 16.78 | 16.82 | 927,344 | -0.61(-3.52%) |
Aug 18, 2016 | 17.59 | 17.79 | 17.25 | 17.44 | 568,032 | -0.11(-0.60%) |
Aug 17, 2016 | 17.80 | 17.80 | 17.43 | 17.54 | 403,638 | -0.31(-1.74%) |
Aug 16, 2016 | 17.96 | 18.32 | 17.83 | 17.85 | 369,774 | -0.11(-0.63%) |
Aug 15, 2016 | 17.92 | 18.20 | 17.77 | 17.96 | 328,720 | +0.04(+0.20%) |
Aug 12, 2016 | 18.28 | 18.38 | 17.60 | 17.93 | 660,792 | -0.49(-2.68%) |
Aug 11, 2016 | 18.56 | 18.79 | 18.38 | 18.42 | 386,131 | +0.01(+0.04%) |
Aug 10, 2016 | 18.50 | 18.54 | 18.30 | 18.42 | 397,444 | -0.04(-0.19%) |
Aug 09, 2016 | 18.61 | 18.86 | 18.44 | 18.45 | 553,076 | -0.11(-0.61%) |
Aug 08, 2016 | 19.48 | 19.71 | 18.10 | 18.56 | 1,189,974 | -1.11(-5.63%) |
Aug 05, 2016 | 19.76 | 20.15 | 19.67 | 19.67 | 519,984 | +0.06(+0.32%) |
Aug 04, 2016 | 19.85 | 19.99 | 19.58 | 19.61 | 402,324 | -0.18(-0.93%) |
Aug 03, 2016 | 19.46 | 19.88 | 19.40 | 19.79 | 614,440 | +0.24(+1.23%) |
Aug 02, 2016 | 19.78 | 20.01 | 19.48 | 19.55 | 508,923 | -0.23(-1.14%) |
Aug 01, 2016 | 19.27 | 19.79 | 19.23 | 19.78 | 644,316 | +0.61(+3.20%) |
Jul 29, 2016 | 19.04 | 19.45 | 18.93 | 19.16 | 965,415 | +0.14(+0.74%) |
Jul 28, 2016 | 20.62 | 21.12 | 18.94 | 19.02 | 1,567,318 | -0.54(-2.74%) |
Jul 27, 2016 | 19.19 | 19.65 | 19.19 | 19.56 | 844,959 | +0.40(+2.10%) |
Jul 26, 2016 | 18.95 | 19.19 | 18.95 | 19.16 | 207,490 | +0.18(+0.97%) |
Jul 25, 2016 | 18.83 | 19.04 | 18.73 | 18.97 | 414,414 | +0.16(+0.86%) |
Jul 22, 2016 | 18.70 | 18.97 | 18.64 | 18.81 | 255,769 | +0.06(+0.34%) |
Jul 21, 2016 | 18.81 | 18.95 | 18.58 | 18.75 | 378,749 | -0.01(-0.08%) |
Jul 20, 2016 | 18.81 | 18.92 | 18.65 | 18.76 | 533,703 | -0.02(-0.11%) |
Jul 19, 2016 | 19.12 | 19.19 | 18.74 | 18.78 | 397,809 | -0.34(-1.77%) |
Jul 18, 2016 | 18.87 | 19.25 | 18.74 | 19.12 | 635,006 | +0.20(+1.04%) |
Jul 15, 2016 | 18.75 | 18.95 | 18.34 | 18.92 | 1,002,653 | +0.40(+2.17%) |
Jul 14, 2016 | 18.44 | 18.73 | 18.33 | 18.52 | 664,682 | +0.08(+0.46%) |
Jul 13, 2016 | 18.18 | 18.49 | 17.95 | 18.44 | 1,340,453 | +0.42(+2.31%) |
Jul 12, 2016 | 17.70 | 18.06 | 17.67 | 18.02 | 1,085,732 | +0.68(+3.90%) |
Jul 11, 2016 | 16.97 | 17.50 | 16.92 | 17.34 | 611,186 | +0.50(+2.97%) |
Jul 08, 2016 | 16.06 | 16.87 | 15.82 | 16.84 | 732,459 | +1.02(+6.47%) |
Jul 07, 2016 | 15.64 | 16.21 | 15.64 | 15.82 | 524,898 | +0.32(+2.05%) |
Jul 06, 2016 | 14.96 | 15.56 | 14.89 | 15.50 | 819,520 | +0.39(+2.57%) |
Jul 05, 2016 | 15.81 | 15.88 | 15.04 | 15.12 | 798,717 | -0.83(-5.22%) |