Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.27 | 19.76 | 19.25 | 19.34 | 27,005 | +0.10(+0.50%) |
Aug 30, 2017 | 19.45 | 19.56 | 19.17 | 19.24 | 21,771 | -0.15(-0.77%) |
Aug 29, 2017 | 19.29 | 19.50 | 19.02 | 19.39 | 25,995 | -0.17(-0.86%) |
Aug 28, 2017 | 19.56 | 19.85 | 19.16 | 19.56 | 35,598 | +0.09(+0.45%) |
Aug 25, 2017 | 19.47 | 19.64 | 19.35 | 19.47 | 26,844 | +0.09(+0.45%) |
Aug 24, 2017 | 19.50 | 19.52 | 19.17 | 19.38 | 36,377 | +0.00(+0.00%) |
Aug 23, 2017 | 19.57 | 20.02 | 19.35 | 19.38 | 53,134 | -0.37(-1.87%) |
Aug 22, 2017 | 19.69 | 19.87 | 19.63 | 19.75 | 21,998 | +0.17(+0.85%) |
Aug 21, 2017 | 19.48 | 19.78 | 19.31 | 19.58 | 44,940 | +0.02(+0.09%) |
Aug 18, 2017 | 19.39 | 19.91 | 19.36 | 19.57 | 54,617 | +0.04(+0.23%) |
Aug 17, 2017 | 19.83 | 20.04 | 19.35 | 19.52 | 24,822 | -0.44(-2.21%) |
Aug 16, 2017 | 20.39 | 20.39 | 19.72 | 19.96 | 18,807 | -0.25(-1.22%) |
Aug 15, 2017 | 20.30 | 20.92 | 19.72 | 20.21 | 33,565 | +0.02(+0.09%) |
Aug 14, 2017 | 20.23 | 20.49 | 19.70 | 20.19 | 40,729 | +0.18(+0.92%) |
Aug 11, 2017 | 19.63 | 20.32 | 19.63 | 20.01 | 27,601 | -0.02(-0.09%) |
Aug 10, 2017 | 20.42 | 20.75 | 19.94 | 20.02 | 89,070 | -0.49(-2.40%) |
Aug 09, 2017 | 20.73 | 20.98 | 20.09 | 20.52 | 65,701 | -0.37(-1.77%) |
Aug 08, 2017 | 20.92 | 21.38 | 20.53 | 20.89 | 33,818 | -0.10(-0.46%) |
Aug 07, 2017 | 20.91 | 21.14 | 20.63 | 20.98 | 51,186 | +0.10(+0.46%) |
Aug 04, 2017 | 20.81 | 21.03 | 20.61 | 20.89 | 47,067 | +0.18(+0.85%) |
Aug 03, 2017 | 20.94 | 20.98 | 20.57 | 20.71 | 71,853 | -0.28(-1.34%) |
Aug 02, 2017 | 21.01 | 21.42 | 19.42 | 20.99 | 172,203 | -0.24(-1.12%) |
Aug 01, 2017 | 21.34 | 21.68 | 20.97 | 21.23 | 136,714 | +0.10(+0.46%) |
Jul 31, 2017 | 21.48 | 21.49 | 21.11 | 21.13 | 35,651 | -0.24(-1.11%) |
Jul 28, 2017 | 21.82 | 22.04 | 21.26 | 21.37 | 78,742 | -0.40(-1.82%) |
Jul 27, 2017 | 22.17 | 22.17 | 21.15 | 21.77 | 234,319 | -0.30(-1.36%) |
Jul 26, 2017 | 21.73 | 22.28 | 21.47 | 22.07 | 84,099 | +0.43(+2.00%) |
Jul 25, 2017 | 21.95 | 22.17 | 21.54 | 21.64 | 46,607 | -0.12(-0.57%) |
Jul 24, 2017 | 21.55 | 22.00 | 21.16 | 21.76 | 63,035 | +0.22(+1.02%) |
Jul 21, 2017 | 21.82 | 21.82 | 21.38 | 21.54 | 39,522 | -0.07(-0.33%) |
Jul 20, 2017 | 21.65 | 21.80 | 21.46 | 21.61 | 51,740 | +0.04(+0.20%) |
Jul 19, 2017 | 21.75 | 21.99 | 21.55 | 21.57 | 56,410 | -0.20(-0.93%) |
Jul 18, 2017 | 21.84 | 21.89 | 21.00 | 21.77 | 91,368 | -0.11(-0.52%) |
Jul 17, 2017 | 21.49 | 22.00 | 21.25 | 21.88 | 61,997 | +0.40(+1.84%) |
Jul 14, 2017 | 21.61 | 21.78 | 21.23 | 21.49 | 50,506 | -0.18(-0.85%) |
Jul 13, 2017 | 21.63 | 21.75 | 20.94 | 21.67 | 123,739 | +0.12(+0.57%) |
Jul 12, 2017 | 20.93 | 21.63 | 20.90 | 21.55 | 117,873 | +0.87(+4.22%) |
Jul 11, 2017 | 20.53 | 20.82 | 20.20 | 20.68 | 61,717 | +0.20(+0.99%) |
Jul 10, 2017 | 20.25 | 20.71 | 20.04 | 20.47 | 132,351 | +0.22(+1.09%) |
Jul 07, 2017 | 20.46 | 20.57 | 20.00 | 20.25 | 132,026 | -0.07(-0.35%) |
Jul 06, 2017 | 20.56 | 20.85 | 20.14 | 20.32 | 114,736 | -0.32(-1.54%) |
Jul 05, 2017 | 20.59 | 20.98 | 20.18 | 20.64 | 52,573 | +0.04(+0.21%) |
Jul 03, 2017 | 20.97 | 21.31 | 20.56 | 20.60 | 43,539 | -0.22(-1.06%) |
Jun 30, 2017 | 20.30 | 21.22 | 20.00 | 20.82 | 95,624 | +0.60(+2.96%) |
Jun 29, 2017 | 20.75 | 20.90 | 19.96 | 20.22 | 110,607 | -0.43(-2.09%) |
Jun 28, 2017 | 20.87 | 21.01 | 20.60 | 20.65 | 142,276 | -0.02(-0.09%) |
Jun 27, 2017 | 20.73 | 20.88 | 20.38 | 20.67 | 86,877 | +0.08(+0.39%) |
Jun 26, 2017 | 21.02 | 21.40 | 20.27 | 20.59 | 124,267 | -0.44(-2.09%) |
Jun 23, 2017 | 20.42 | 21.18 | 19.99 | 21.03 | 192,428 | +0.73(+3.60%) |
Jun 22, 2017 | 19.68 | 20.72 | 19.61 | 20.30 | 88,324 | +0.66(+3.36%) |
Jun 21, 2017 | 19.66 | 19.96 | 19.43 | 19.64 | 78,497 | -0.04(-0.18%) |
Jun 20, 2017 | 19.77 | 19.87 | 19.56 | 19.67 | 28,570 | -0.19(-0.98%) |
Jun 19, 2017 | 19.74 | 20.27 | 19.41 | 19.87 | 84,839 | +0.24(+1.21%) |
Jun 16, 2017 | 19.63 | 19.94 | 19.42 | 19.63 | 68,492 | -0.16(-0.80%) |
Jun 15, 2017 | 20.10 | 20.34 | 19.71 | 19.79 | 45,419 | -0.42(-2.09%) |
Jun 14, 2017 | 20.75 | 20.76 | 19.94 | 20.21 | 79,003 | -0.67(-3.21%) |
Jun 13, 2017 | 20.26 | 21.52 | 20.26 | 20.88 | 121,745 | +0.67(+3.31%) |
Jun 12, 2017 | 19.71 | 20.25 | 19.50 | 20.21 | 112,488 | +0.62(+3.15%) |
Jun 09, 2017 | 19.56 | 20.07 | 19.41 | 19.59 | 106,073 | +0.12(+0.63%) |
Jun 08, 2017 | 18.43 | 19.72 | 18.43 | 19.47 | 120,876 | +1.06(+5.74%) |
Jun 07, 2017 | 17.86 | 18.60 | 17.64 | 18.41 | 88,184 | +0.65(+3.67%) |
Jun 06, 2017 | 17.77 | 18.23 | 17.73 | 17.76 | 66,368 | -0.18(-0.98%) |
Jun 05, 2017 | 17.84 | 18.36 | 17.70 | 17.94 | 73,142 | +0.01(+0.05%) |
Jun 02, 2017 | 18.24 | 18.39 | 17.86 | 17.93 | 79,657 | -0.36(-1.98%) |
Jun 01, 2017 | 17.72 | 18.32 | 17.57 | 18.29 | 44,820 | +0.67(+3.80%) |
May 31, 2017 | 17.79 | 17.79 | 17.17 | 17.62 | 97,056 | +0.00(+0.00%) |
May 30, 2017 | 17.96 | 18.06 | 17.57 | 17.62 | 80,345 | -0.36(-2.01%) |
May 26, 2017 | 18.27 | 18.45 | 17.88 | 17.98 | 30,221 | -0.34(-1.87%) |
May 25, 2017 | 18.24 | 18.50 | 17.93 | 18.32 | 85,207 | +0.05(+0.29%) |
May 24, 2017 | 18.28 | 18.48 | 17.95 | 18.27 | 80,920 | +0.01(+0.05%) |
May 23, 2017 | 18.09 | 18.29 | 17.95 | 18.26 | 52,657 | +0.20(+1.12%) |
May 22, 2017 | 18.48 | 18.50 | 17.91 | 18.06 | 114,953 | -0.42(-2.29%) |
May 19, 2017 | 17.92 | 18.62 | 17.79 | 18.48 | 150,111 | +0.55(+3.10%) |
May 18, 2017 | 17.63 | 17.97 | 17.62 | 17.93 | 145,962 | +0.26(+1.50%) |
May 17, 2017 | 18.08 | 18.48 | 17.38 | 17.66 | 52,328 | -0.60(-3.28%) |
May 16, 2017 | 18.50 | 18.50 | 18.09 | 18.26 | 53,770 | -0.24(-1.29%) |
May 15, 2017 | 17.94 | 18.52 | 17.79 | 18.50 | 88,390 | +0.71(+4.01%) |
May 12, 2017 | 18.17 | 18.17 | 17.79 | 17.79 | 85,972 | -0.55(-2.98%) |
May 11, 2017 | 18.39 | 18.50 | 18.09 | 18.33 | 38,677 | -0.11(-0.57%) |
May 10, 2017 | 18.53 | 18.59 | 18.14 | 18.44 | 54,693 | -0.14(-0.76%) |
May 09, 2017 | 18.46 | 18.66 | 18.40 | 18.58 | 105,968 | +0.19(+1.01%) |
May 08, 2017 | 18.22 | 18.42 | 18.07 | 18.39 | 70,681 | +0.31(+1.70%) |
May 05, 2017 | 18.43 | 18.43 | 17.98 | 18.09 | 65,781 | -0.28(-1.53%) |
May 04, 2017 | 18.30 | 18.49 | 18.21 | 18.37 | 154,638 | -0.09(-0.48%) |
May 03, 2017 | 18.32 | 18.63 | 18.06 | 18.46 | 418,255 | +1.47(+8.66%) |
May 02, 2017 | 17.35 | 17.41 | 16.94 | 16.98 | 133,037 | -0.40(-2.28%) |
May 01, 2017 | 17.56 | 17.56 | 17.29 | 17.38 | 54,691 | -0.09(-0.50%) |
Apr 28, 2017 | 17.81 | 17.81 | 17.35 | 17.47 | 89,590 | -0.33(-1.88%) |
Apr 27, 2017 | 18.37 | 18.42 | 17.75 | 17.80 | 45,328 | -0.48(-2.60%) |
Apr 26, 2017 | 18.39 | 18.50 | 18.25 | 18.28 | 74,868 | -0.14(-0.76%) |
Apr 25, 2017 | 18.31 | 18.50 | 18.28 | 18.42 | 104,166 | +0.18(+0.97%) |
Apr 24, 2017 | 17.92 | 18.33 | 17.85 | 18.24 | 67,019 | +0.55(+3.09%) |
Apr 21, 2017 | 17.72 | 18.05 | 17.58 | 17.70 | 155,550 | -0.07(-0.40%) |
Apr 20, 2017 | 17.42 | 17.81 | 17.40 | 17.77 | 84,611 | +0.43(+2.49%) |
Apr 19, 2017 | 17.54 | 17.77 | 17.16 | 17.34 | 85,328 | -0.15(-0.86%) |
Apr 18, 2017 | 17.63 | 17.39 | 17.49 | 81,026 | -0.03(-0.15%) | |
Apr 17, 2017 | 17.58 | 17.75 | 17.18 | 17.51 | 66,817 | +0.02(+0.10%) |
Apr 13, 2017 | 17.47 | 17.58 | 17.15 | 17.50 | 98,437 | -0.01(-0.05%) |
Apr 12, 2017 | 17.68 | 17.68 | 17.33 | 17.50 | 67,968 | -0.15(-0.85%) |
Apr 11, 2017 | 17.34 | 17.76 | 17.32 | 17.65 | 152,525 | +0.13(+0.75%) |
Apr 10, 2017 | 17.64 | 17.88 | 17.33 | 17.52 | 209,075 | -0.26(-1.49%) |
Apr 07, 2017 | 17.40 | 17.82 | 17.25 | 17.79 | 83,267 | +0.32(+1.82%) |
Apr 06, 2017 | 17.24 | 17.50 | 16.84 | 17.47 | 49,215 | +0.25(+1.43%) |
Apr 05, 2017 | 17.16 | 17.65 | 17.06 | 17.22 | 149,869 | +0.08(+0.46%) |
Apr 04, 2017 | 16.78 | 17.20 | 16.66 | 17.14 | 95,510 | +0.33(+1.99%) |
Apr 03, 2017 | 17.13 | 17.19 | 16.80 | 16.81 | 67,907 | -0.31(-1.80%) |
Mar 31, 2017 | 17.20 | 17.25 | 16.90 | 17.12 | 76,264 | -0.06(-0.36%) |
Mar 30, 2017 | 16.96 | 17.24 | 16.93 | 17.18 | 51,960 | +0.18(+1.09%) |
Mar 29, 2017 | 17.06 | 17.17 | 16.98 | 16.99 | 34,924 | -0.13(-0.77%) |
Mar 28, 2017 | 17.09 | 17.14 | 16.92 | 17.13 | 58,610 | -0.04(-0.26%) |
Mar 27, 2017 | 16.62 | 17.25 | 16.44 | 17.17 | 121,987 | +0.35(+2.10%) |
Mar 24, 2017 | 16.86 | 16.94 | 16.66 | 16.82 | 107,777 | +0.05(+0.31%) |
Mar 23, 2017 | 16.13 | 17.13 | 16.13 | 16.76 | 216,834 | +0.54(+3.31%) |
Mar 22, 2017 | 16.72 | 16.72 | 16.14 | 16.23 | 115,978 | -0.53(-3.15%) |
Mar 21, 2017 | 17.38 | 17.38 | 16.72 | 16.76 | 135,047 | -0.49(-2.86%) |
Mar 20, 2017 | 17.42 | 17.42 | 16.87 | 17.25 | 199,775 | -0.26(-1.51%) |
Mar 17, 2017 | 17.69 | 17.85 | 17.09 | 17.51 | 278,674 | -0.19(-1.09%) |
Mar 16, 2017 | 17.61 | 17.74 | 17.57 | 17.71 | 52,235 | +0.10(+0.55%) |
Mar 15, 2017 | 17.51 | 17.66 | 17.42 | 17.61 | 61,274 | +0.16(+0.91%) |
Mar 14, 2017 | 17.40 | 17.57 | 17.07 | 17.45 | 73,959 | -0.01(-0.05%) |
Mar 13, 2017 | 17.44 | 17.55 | 17.33 | 17.46 | 66,519 | +0.02(+0.10%) |
Mar 10, 2017 | 17.31 | 17.48 | 17.13 | 17.44 | 73,047 | +0.16(+0.92%) |
Mar 09, 2017 | 17.56 | 17.73 | 17.26 | 17.28 | 89,500 | -0.32(-1.80%) |
Mar 08, 2017 | 17.80 | 17.88 | 17.44 | 17.60 | 97,412 | -0.08(-0.45%) |
Mar 07, 2017 | 17.55 | 17.79 | 17.55 | 17.68 | 45,599 | +0.09(+0.50%) |
Mar 06, 2017 | 17.90 | 17.90 | 17.44 | 17.59 | 99,083 | -0.35(-1.96%) |
Mar 03, 2017 | 18.07 | 18.13 | 17.79 | 17.94 | 82,560 | -0.11(-0.63%) |
Mar 02, 2017 | 18.07 | 18.16 | 17.80 | 18.06 | 96,592 | +0.00(+0.00%) |
Mar 01, 2017 | 18.50 | 18.70 | 18.04 | 18.06 | 178,696 | -0.43(-2.33%) |
Feb 28, 2017 | 18.76 | 18.79 | 18.41 | 18.49 | 193,741 | -0.33(-1.78%) |
Feb 27, 2017 | 18.94 | 18.97 | 18.75 | 18.83 | 139,959 | -0.12(-0.65%) |
Feb 24, 2017 | 19.32 | 19.36 | 18.85 | 18.95 | 80,398 | -0.36(-1.87%) |
Feb 23, 2017 | 19.07 | 19.62 | 18.96 | 19.31 | 84,004 | +0.30(+1.58%) |
Feb 22, 2017 | 18.85 | 19.17 | 18.85 | 19.01 | 80,387 | +0.11(+0.56%) |
Feb 21, 2017 | 19.02 | 19.20 | 18.84 | 18.90 | 122,774 | -0.08(-0.42%) |
Feb 17, 2017 | 18.98 | 18.98 | 18.98 | 0 | +0.04(+0.19%) | |
Feb 16, 2017 | 18.91 | 19.11 | 18.44 | 18.95 | 194,032 | +0.07(+0.37%) |
Feb 15, 2017 | 19.71 | 19.71 | 18.58 | 18.88 | 264,689 | -1.18(-5.89%) |
Feb 14, 2017 | 20.17 | 20.66 | 19.85 | 20.06 | 207,829 | -0.22(-1.09%) |
Feb 13, 2017 | 19.72 | 20.33 | 19.57 | 20.28 | 99,257 | +0.58(+2.95%) |
Feb 10, 2017 | 19.69 | 19.75 | 19.40 | 19.70 | 97,897 | +0.19(+0.99%) |
Feb 09, 2017 | 19.50 | 19.74 | 19.40 | 19.50 | 54,972 | -0.06(-0.31%) |
Feb 08, 2017 | 21.13 | 21.13 | 19.25 | 19.57 | 179,752 | -1.84(-8.60%) |
Feb 07, 2017 | 21.80 | 21.85 | 21.27 | 21.41 | 76,137 | -0.35(-1.62%) |
Feb 06, 2017 | 21.89 | 22.02 | 21.73 | 21.76 | 64,373 | -0.09(-0.40%) |
Feb 03, 2017 | 21.86 | 21.97 | 21.66 | 21.85 | 76,260 | +0.26(+1.18%) |
Feb 02, 2017 | 21.81 | 22.00 | 21.57 | 21.59 | 34,172 | -0.27(-1.25%) |
Feb 01, 2017 | 22.02 | 22.35 | 21.78 | 21.86 | 87,625 | -0.17(-0.76%) |
Jan 31, 2017 | 21.78 | 22.09 | 21.47 | 22.03 | 55,102 | +0.17(+0.77%) |
Jan 30, 2017 | 21.62 | 21.92 | 21.19 | 21.86 | 54,480 | +0.06(+0.28%) |
Jan 27, 2017 | 21.63 | 22.12 | 21.52 | 21.80 | 33,840 | +0.13(+0.61%) |
Jan 26, 2017 | 22.28 | 22.33 | 21.63 | 21.67 | 83,982 | -0.57(-2.57%) |
Jan 25, 2017 | 22.58 | 22.58 | 22.12 | 22.24 | 49,187 | -0.09(-0.39%) |
Jan 24, 2017 | 22.06 | 22.33 | 21.74 | 22.33 | 82,226 | +0.38(+1.73%) |
Jan 23, 2017 | 21.90 | 21.99 | 21.59 | 21.95 | 58,882 | +0.04(+0.20%) |
Jan 20, 2017 | 21.28 | 21.92 | 21.28 | 21.91 | 81,121 | +0.56(+2.64%) |
Jan 19, 2017 | 21.57 | 21.70 | 21.28 | 21.34 | 61,974 | -0.38(-1.74%) |
Jan 18, 2017 | 20.88 | 21.74 | 20.62 | 21.72 | 129,800 | +0.83(+3.96%) |
Jan 17, 2017 | 21.57 | 21.80 | 20.85 | 20.90 | 76,351 | -0.87(-4.01%) |
Jan 13, 2017 | 21.77 | 21.77 | 21.77 | 0 | -0.12(-0.56%) | |
Jan 12, 2017 | 22.47 | 22.47 | 21.63 | 21.89 | 99,008 | -0.63(-2.78%) |
Jan 11, 2017 | 22.61 | 22.65 | 21.98 | 22.52 | 111,978 | -0.05(-0.23%) |
Jan 10, 2017 | 22.93 | 23.14 | 22.56 | 22.57 | 92,539 | -0.30(-1.31%) |
Jan 09, 2017 | 23.12 | 23.31 | 22.70 | 22.87 | 78,466 | -0.13(-0.57%) |
Jan 06, 2017 | 23.46 | 23.59 | 22.96 | 23.00 | 103,647 | -0.36(-1.55%) |
Jan 05, 2017 | 23.89 | 23.89 | 23.07 | 23.36 | 91,828 | -0.59(-2.46%) |
Jan 04, 2017 | 23.83 | 24.28 | 23.52 | 23.95 | 135,973 | +0.38(+1.61%) |
Jan 03, 2017 | 23.49 | 23.79 | 23.20 | 23.57 | 109,901 | +0.42(+1.83%) |
Dec 30, 2016 | 23.15 | 23.15 | 23.15 | 0 | -0.18(-0.76%) | |
Dec 29, 2016 | 23.59 | 23.62 | 22.75 | 23.33 | 54,943 | -0.35(-1.49%) |
Dec 28, 2016 | 23.42 | 23.77 | 23.20 | 23.68 | 125,768 | +0.33(+1.43%) |
Dec 27, 2016 | 23.46 | 23.58 | 23.22 | 23.34 | 71,883 | +0.04(+0.15%) |
Dec 23, 2016 | 23.31 | 23.31 | 23.31 | 0 | +0.20(+0.88%) | |
Dec 22, 2016 | 23.44 | 23.52 | 22.82 | 23.11 | 118,473 | -0.40(-1.69%) |
Dec 21, 2016 | 23.78 | 23.79 | 23.16 | 23.50 | 77,428 | -0.19(-0.78%) |
Dec 20, 2016 | 23.26 | 23.82 | 23.26 | 23.69 | 189,796 | +0.59(+2.56%) |
Dec 19, 2016 | 23.09 | 23.31 | 22.77 | 23.10 | 78,949 | +0.04(+0.15%) |
Dec 16, 2016 | 23.57 | 23.72 | 22.91 | 23.06 | 134,125 | -0.32(-1.36%) |
Dec 15, 2016 | 22.90 | 23.65 | 22.81 | 23.38 | 146,991 | +0.48(+2.12%) |
Dec 14, 2016 | 22.69 | 23.05 | 22.53 | 22.90 | 220,536 | +0.20(+0.89%) |
Dec 13, 2016 | 22.94 | 22.94 | 22.54 | 22.69 | 149,993 | -0.08(-0.35%) |
Dec 12, 2016 | 22.97 | 23.11 | 22.55 | 22.77 | 200,385 | -0.14(-0.62%) |
Dec 09, 2016 | 22.82 | 23.25 | 22.24 | 22.91 | 194,045 | +0.09(+0.39%) |
Dec 08, 2016 | 22.94 | 23.60 | 22.62 | 22.82 | 236,852 | +0.01(+0.04%) |
Dec 07, 2016 | 22.55 | 22.92 | 22.38 | 22.82 | 216,101 | +0.26(+1.17%) |
Dec 06, 2016 | 22.75 | 23.10 | 22.35 | 22.55 | 149,187 | +0.02(+0.08%) |
Dec 05, 2016 | 22.57 | 23.11 | 22.23 | 22.53 | 207,048 | +0.17(+0.75%) |
Dec 02, 2016 | 21.25 | 22.60 | 21.24 | 22.37 | 146,687 | +0.32(+1.44%) |
Dec 01, 2016 | 21.72 | 22.14 | 21.71 | 22.05 | 98,856 | +0.33(+1.50%) |
Nov 30, 2016 | 21.70 | 21.93 | 21.48 | 21.72 | 77,321 | +0.30(+1.40%) |
Nov 29, 2016 | 22.05 | 22.20 | 21.25 | 21.42 | 91,118 | -0.53(-2.41%) |
Nov 28, 2016 | 21.75 | 22.16 | 21.45 | 21.95 | 50,317 | +0.19(+0.89%) |
Nov 25, 2016 | 21.98 | 21.98 | 21.38 | 21.76 | 19,293 | -0.18(-0.80%) |
Nov 23, 2016 | 21.94 | 21.94 | 21.94 | 0 | +0.35(+1.63%) | |
Nov 22, 2016 | 21.57 | 21.58 | 21.12 | 21.58 | 54,316 | +0.09(+0.41%) |
Nov 21, 2016 | 21.12 | 21.57 | 20.89 | 21.49 | 75,555 | +0.32(+1.50%) |
Nov 18, 2016 | 21.51 | 21.51 | 20.73 | 21.18 | 87,801 | -0.65(-2.99%) |
Nov 17, 2016 | 21.94 | 21.98 | 21.68 | 21.83 | 92,518 | -0.02(-0.08%) |
Nov 16, 2016 | 21.71 | 22.31 | 21.58 | 21.85 | 105,532 | +0.13(+0.61%) |
Nov 15, 2016 | 21.48 | 21.89 | 21.37 | 21.71 | 73,624 | +0.18(+0.82%) |
Nov 14, 2016 | 21.13 | 22.11 | 21.13 | 21.54 | 100,782 | +0.53(+2.52%) |
Nov 11, 2016 | 20.06 | 21.11 | 20.01 | 21.01 | 222,214 | +0.88(+4.38%) |
Nov 10, 2016 | 20.08 | 20.58 | 19.96 | 20.13 | 236,998 | +0.26(+1.33%) |
Nov 09, 2016 | 18.19 | 20.11 | 18.16 | 19.87 | 145,743 | +1.37(+7.38%) |
Nov 08, 2016 | 18.86 | 18.86 | 18.44 | 18.50 | 49,861 | -0.40(-2.10%) |
Nov 07, 2016 | 19.11 | 19.16 | 18.55 | 18.90 | 98,623 | +0.12(+0.66%) |
Nov 04, 2016 | 18.75 | 19.01 | 18.68 | 18.77 | 99,699 | +0.02(+0.09%) |
Nov 03, 2016 | 18.80 | 18.89 | 18.27 | 18.76 | 135,792 | +0.03(+0.14%) |
Nov 02, 2016 | 19.37 | 19.44 | 18.63 | 18.73 | 64,628 | -0.60(-3.10%) |
Nov 01, 2016 | 19.64 | 19.68 | 19.08 | 19.33 | 86,440 | -0.29(-1.48%) |
Oct 31, 2016 | 20.01 | 20.33 | 19.53 | 19.62 | 80,474 | -0.37(-1.85%) |
Oct 28, 2016 | 19.60 | 20.35 | 19.60 | 19.99 | 134,400 | +0.71(+3.70%) |
Oct 27, 2016 | 19.47 | 19.50 | 19.13 | 19.27 | 56,989 | -0.19(-0.95%) |
Oct 26, 2016 | 19.04 | 19.53 | 19.04 | 19.46 | 72,719 | +0.25(+1.28%) |
Oct 25, 2016 | 19.36 | 19.55 | 19.04 | 19.21 | 37,581 | -0.26(-1.31%) |
Oct 24, 2016 | 19.47 | 19.64 | 19.20 | 19.47 | 66,721 | +0.06(+0.32%) |
Oct 21, 2016 | 19.36 | 19.59 | 19.36 | 19.41 | 31,429 | -0.09(-0.45%) |
Oct 20, 2016 | 19.54 | 19.72 | 19.42 | 19.50 | 46,622 | -0.11(-0.58%) |
Oct 19, 2016 | 19.20 | 19.76 | 19.10 | 19.61 | 107,241 | +0.46(+2.39%) |
Oct 18, 2016 | 19.38 | 19.48 | 19.08 | 19.15 | 52,119 | -0.05(-0.28%) |
Oct 17, 2016 | 18.68 | 19.38 | 18.58 | 19.20 | 63,654 | +0.46(+2.44%) |
Oct 14, 2016 | 18.82 | 18.88 | 18.39 | 18.75 | 60,543 | +0.07(+0.38%) |
Oct 13, 2016 | 18.79 | 18.83 | 18.46 | 18.68 | 57,878 | -0.23(-1.21%) |
Oct 12, 2016 | 18.87 | 19.06 | 18.73 | 18.90 | 45,570 | +0.08(+0.42%) |
Oct 11, 2016 | 19.11 | 19.11 | 18.68 | 18.83 | 52,731 | -0.43(-2.24%) |
Oct 10, 2016 | 18.90 | 19.29 | 18.67 | 19.26 | 40,367 | +0.40(+2.10%) |
Oct 07, 2016 | 19.31 | 19.38 | 18.81 | 18.86 | 43,924 | -0.47(-2.42%) |
Oct 06, 2016 | 19.46 | 19.53 | 18.89 | 19.33 | 60,717 | -0.04(-0.23%) |
Oct 05, 2016 | 19.18 | 19.53 | 19.18 | 19.37 | 48,486 | +0.20(+1.06%) |
Oct 04, 2016 | 19.33 | 19.69 | 19.07 | 19.17 | 74,746 | -0.14(-0.73%) |
Oct 03, 2016 | 18.98 | 19.32 | 18.76 | 19.31 | 72,289 | +0.24(+1.25%) |
Sep 30, 2016 | 18.83 | 19.27 | 18.56 | 19.07 | 91,363 | +0.38(+2.03%) |
Sep 29, 2016 | 19.07 | 19.09 | 18.57 | 18.69 | 45,270 | -0.45(-2.35%) |
Sep 28, 2016 | 19.11 | 19.31 | 18.88 | 19.14 | 52,370 | +0.06(+0.32%) |
Sep 27, 2016 | 19.10 | 19.25 | 18.78 | 19.08 | 55,821 | -0.03(-0.14%) |
Sep 26, 2016 | 19.50 | 19.50 | 19.02 | 19.11 | 53,579 | -0.46(-2.34%) |
Sep 23, 2016 | 19.37 | 19.77 | 19.10 | 19.57 | 74,064 | +0.11(+0.54%) |
Sep 22, 2016 | 19.36 | 19.56 | 19.15 | 19.46 | 81,976 | +0.12(+0.64%) |
Sep 21, 2016 | 19.33 | 19.44 | 18.97 | 19.34 | 52,872 | +0.13(+0.69%) |
Sep 20, 2016 | 18.86 | 19.30 | 18.73 | 19.20 | 68,059 | +0.42(+2.25%) |
Sep 19, 2016 | 18.62 | 19.05 | 18.46 | 18.78 | 60,306 | +0.14(+0.76%) |
Sep 16, 2016 | 18.61 | 18.71 | 18.39 | 18.64 | 91,644 | -0.04(-0.19%) |
Sep 15, 2016 | 18.37 | 18.70 | 18.28 | 18.68 | 43,254 | +0.33(+1.83%) |
Sep 14, 2016 | 18.46 | 18.49 | 18.10 | 18.34 | 62,917 | -0.13(-0.72%) |
Sep 13, 2016 | 18.48 | 18.84 | 18.38 | 18.47 | 96,678 | -0.19(-0.99%) |
Sep 12, 2016 | 18.37 | 18.70 | 18.19 | 18.66 | 53,581 | +0.15(+0.81%) |
Sep 09, 2016 | 18.59 | 18.76 | 18.25 | 18.51 | 58,783 | -0.30(-1.59%) |
Sep 08, 2016 | 18.73 | 18.90 | 18.65 | 18.81 | 54,810 | -0.12(-0.65%) |
Sep 07, 2016 | 18.74 | 19.11 | 18.64 | 18.93 | 111,346 | +0.13(+0.70%) |
Sep 06, 2016 | 19.27 | 19.34 | 18.51 | 18.80 | 87,827 | -0.47(-2.42%) |
Sep 02, 2016 | 19.14 | 19.27 | 19.27 | 19.27 | 60,163 | +0.18(+0.97%) |