Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.64 | 24.03 | 23.49 | 23.84 | 613,679 | +0.21(+0.89%) |
Aug 30, 2017 | 23.74 | 23.90 | 23.47 | 23.63 | 258,065 | -0.06(-0.25%) |
Aug 29, 2017 | 23.44 | 23.82 | 23.44 | 23.69 | 231,216 | +0.20(+0.85%) |
Aug 28, 2017 | 23.50 | 23.73 | 23.38 | 23.49 | 326,410 | -0.07(-0.30%) |
Aug 25, 2017 | 23.51 | 23.60 | 23.32 | 23.56 | 354,615 | +0.07(+0.30%) |
Aug 24, 2017 | 23.19 | 23.74 | 23.15 | 23.49 | 335,106 | +0.29(+1.25%) |
Aug 23, 2017 | 23.00 | 23.29 | 22.95 | 23.20 | 96,917 | +0.09(+0.39%) |
Aug 22, 2017 | 23.03 | 23.26 | 22.92 | 23.11 | 160,764 | +0.13(+0.57%) |
Aug 21, 2017 | 22.88 | 23.11 | 22.83 | 22.98 | 248,114 | +0.04(+0.17%) |
Aug 18, 2017 | 23.08 | 23.26 | 22.93 | 22.94 | 326,640 | -0.28(-1.21%) |
Aug 17, 2017 | 23.15 | 23.43 | 23.09 | 23.22 | 279,527 | +0.02(+0.09%) |
Aug 16, 2017 | 22.96 | 23.23 | 22.89 | 23.20 | 186,559 | +0.27(+1.18%) |
Aug 15, 2017 | 22.91 | 22.99 | 22.79 | 22.93 | 197,258 | -0.04(-0.17%) |
Aug 14, 2017 | 23.10 | 23.15 | 22.93 | 22.97 | 253,670 | +0.02(+0.09%) |
Aug 11, 2017 | 22.86 | 23.34 | 22.66 | 22.95 | 326,249 | -0.05(-0.22%) |
Aug 10, 2017 | 23.03 | 23.08 | 22.76 | 23.00 | 524,287 | -0.10(-0.43%) |
Aug 09, 2017 | 23.62 | 23.98 | 22.89 | 23.10 | 489,644 | -0.40(-1.70%) |
Aug 08, 2017 | 22.90 | 23.63 | 22.89 | 23.50 | 369,085 | +0.65(+2.84%) |
Aug 07, 2017 | 23.43 | 23.80 | 22.55 | 22.85 | 558,760 | -1.15(-4.79%) |
Aug 04, 2017 | 24.07 | 24.21 | 23.90 | 24.00 | 540,906 | +0.08(+0.33%) |
Aug 03, 2017 | 24.75 | 24.82 | 23.77 | 23.92 | 449,613 | -0.34(-1.40%) |
Aug 02, 2017 | 24.38 | 24.46 | 24.15 | 24.26 | 411,802 | -0.09(-0.37%) |
Aug 01, 2017 | 24.30 | 24.30 | 24.11 | 24.35 | 420,947 | +0.17(+0.70%) |
Jul 31, 2017 | 23.99 | 24.21 | 23.95 | 24.18 | 300,420 | +0.22(+0.92%) |
Jul 28, 2017 | 23.93 | 24.25 | 23.76 | 23.96 | 285,750 | -0.09(-0.37%) |
Jul 27, 2017 | 24.09 | 24.12 | 23.84 | 24.05 | 223,684 | +0.03(+0.12%) |
Jul 26, 2017 | 24.06 | 24.33 | 24.00 | 24.02 | 675,133 | +0.02(+0.08%) |
Jul 25, 2017 | 23.44 | 24.23 | 23.43 | 24.00 | 732,756 | +0.57(+2.43%) |
Jul 24, 2017 | 23.41 | 23.54 | 23.22 | 23.43 | 332,104 | -0.02(-0.09%) |
Jul 21, 2017 | 23.49 | 23.49 | 23.27 | 23.45 | 178,200 | +0.04(+0.17%) |
Jul 20, 2017 | 23.35 | 23.48 | 23.19 | 23.41 | 157,177 | -0.01(-0.04%) |
Jul 19, 2017 | 23.43 | 23.55 | 23.33 | 23.42 | 480,203 | +0.02(+0.09%) |
Jul 18, 2017 | 23.16 | 23.52 | 23.02 | 23.40 | 536,452 | +0.15(+0.65%) |
Jul 17, 2017 | 23.10 | 23.30 | 22.99 | 23.25 | 176,984 | +0.05(+0.22%) |
Jul 14, 2017 | 23.09 | 23.22 | 22.97 | 23.20 | 138,219 | +0.09(+0.39%) |
Jul 13, 2017 | 23.00 | 23.21 | 22.68 | 23.11 | 262,928 | +0.11(+0.48%) |
Jul 12, 2017 | 22.59 | 23.01 | 22.41 | 23.00 | 232,505 | +0.51(+2.27%) |
Jul 11, 2017 | 22.45 | 22.60 | 22.37 | 22.49 | 224,274 | +0.05(+0.22%) |
Jul 10, 2017 | 22.63 | 22.67 | 22.39 | 22.44 | 259,894 | -0.27(-1.19%) |
Jul 07, 2017 | 22.71 | 22.79 | 22.50 | 22.71 | 355,129 | +0.13(+0.58%) |
Jul 06, 2017 | 22.56 | 22.61 | 22.35 | 22.58 | 327,210 | -0.13(-0.57%) |
Jul 05, 2017 | 22.72 | 22.81 | 22.40 | 22.71 | 313,914 | -0.01(-0.04%) |
Jul 03, 2017 | 22.72 | 22.90 | 22.51 | 22.72 | 166,077 | -0.01(-0.04%) |
Jun 30, 2017 | 22.71 | 22.81 | 22.56 | 22.73 | 266,970 | +0.12(+0.53%) |
Jun 29, 2017 | 22.88 | 22.96 | 22.50 | 22.61 | 360,690 | -0.29(-1.27%) |
Jun 28, 2017 | 22.91 | 23.13 | 22.89 | 22.90 | 224,276 | +0.05(+0.22%) |
Jun 27, 2017 | 23.02 | 23.17 | 22.84 | 22.85 | 215,754 | -0.25(-1.08%) |
Jun 26, 2017 | 23.21 | 23.45 | 22.93 | 23.10 | 225,565 | -0.11(-0.47%) |
Jun 23, 2017 | 23.21 | 23.24 | 22.94 | 23.21 | 732,359 | +0.02(+0.09%) |
Jun 22, 2017 | 23.14 | 23.39 | 22.81 | 23.19 | 274,241 | +0.12(+0.52%) |
Jun 21, 2017 | 23.34 | 23.36 | 23.03 | 23.07 | 336,804 | -0.16(-0.69%) |
Jun 20, 2017 | 23.42 | 23.53 | 23.17 | 23.23 | 195,588 | -0.20(-0.85%) |
Jun 19, 2017 | 23.64 | 23.72 | 23.41 | 23.43 | 223,678 | -0.32(-1.35%) |
Jun 16, 2017 | 23.35 | 23.80 | 23.13 | 23.75 | 893,279 | +0.29(+1.24%) |
Jun 15, 2017 | 23.24 | 23.49 | 23.16 | 23.46 | 240,868 | +0.06(+0.26%) |
Jun 14, 2017 | 23.47 | 23.51 | 23.16 | 23.40 | 285,203 | -0.01(-0.04%) |
Jun 13, 2017 | 23.23 | 23.58 | 23.01 | 23.41 | 367,388 | +0.18(+0.77%) |
Jun 12, 2017 | 23.87 | 24.03 | 23.07 | 23.23 | 802,028 | -0.60(-2.52%) |
Jun 09, 2017 | 23.65 | 23.90 | 23.53 | 23.83 | 615,088 | +0.22(+0.93%) |
Jun 08, 2017 | 23.86 | 24.00 | 23.51 | 23.61 | 241,480 | -0.16(-0.67%) |
Jun 07, 2017 | 23.77 | 24.06 | 23.66 | 23.77 | 447,653 | +0.01(+0.04%) |
Jun 06, 2017 | 23.51 | 23.89 | 23.49 | 23.76 | 375,013 | +0.20(+0.85%) |
Jun 05, 2017 | 23.81 | 23.81 | 23.50 | 23.56 | 559,591 | -0.27(-1.13%) |
Jun 02, 2017 | 23.60 | 24.02 | 23.50 | 23.83 | 787,012 | +0.25(+1.06%) |
Jun 01, 2017 | 23.46 | 23.60 | 23.23 | 23.58 | 743,442 | +0.26(+1.11%) |
May 31, 2017 | 22.81 | 23.40 | 22.80 | 23.32 | 535,398 | +0.49(+2.15%) |
May 30, 2017 | 23.01 | 23.10 | 22.74 | 22.83 | 311,450 | -0.13(-0.57%) |
May 26, 2017 | 23.09 | 23.22 | 22.89 | 22.96 | 1,140,568 | -0.11(-0.48%) |
May 25, 2017 | 22.83 | 23.10 | 22.82 | 23.07 | 654,770 | +0.23(+1.01%) |
May 24, 2017 | 22.56 | 22.96 | 22.40 | 22.84 | 895,134 | +0.26(+1.15%) |
May 23, 2017 | 22.64 | 22.95 | 22.56 | 22.58 | 668,504 | -0.08(-0.35%) |
May 22, 2017 | 21.86 | 22.76 | 21.70 | 22.66 | 2,107,862 | +0.74(+3.38%) |
May 19, 2017 | 22.05 | 22.33 | 21.86 | 21.92 | 1,137,949 | -0.07(-0.32%) |
May 18, 2017 | 21.72 | 22.21 | 21.67 | 21.99 | 6,595,421 | +0.12(+0.55%) |
May 17, 2017 | 21.25 | 22.10 | 21.25 | 21.87 | 463,037 | +0.36(+1.67%) |
May 16, 2017 | 20.94 | 21.75 | 20.94 | 21.51 | 460,659 | -0.11(-0.51%) |
May 15, 2017 | 21.76 | 21.88 | 21.57 | 21.62 | 104,701 | -0.04(-0.18%) |
May 12, 2017 | 21.92 | 21.92 | 21.18 | 21.66 | 112,096 | -0.34(-1.55%) |
May 11, 2017 | 22.47 | 22.55 | 21.93 | 22.00 | 136,001 | -0.56(-2.48%) |
May 10, 2017 | 22.90 | 22.90 | 22.54 | 22.56 | 106,464 | -0.31(-1.36%) |
May 09, 2017 | 23.00 | 23.03 | 22.79 | 22.87 | 90,335 | -0.11(-0.48%) |
May 08, 2017 | 23.06 | 23.34 | 22.91 | 22.98 | 184,010 | -0.17(-0.73%) |
May 05, 2017 | 23.44 | 24.07 | 23.09 | 23.15 | 146,302 | -0.23(-0.98%) |
May 04, 2017 | 23.40 | 23.42 | 23.12 | 23.38 | 59,011 | +0.02(+0.09%) |
May 03, 2017 | 23.69 | 23.69 | 23.20 | 23.36 | 100,910 | -0.32(-1.35%) |
May 02, 2017 | 23.98 | 24.03 | 23.66 | 23.68 | 186,342 | -0.28(-1.17%) |
May 01, 2017 | 23.81 | 23.99 | 23.71 | 23.96 | 186,897 | +0.18(+0.76%) |
Apr 28, 2017 | 23.77 | 23.89 | 23.54 | 23.78 | 79,781 | +0.05(+0.21%) |
Apr 27, 2017 | 23.44 | 23.95 | 23.39 | 23.73 | 287,894 | +0.35(+1.50%) |
Apr 26, 2017 | 23.55 | 23.88 | 23.38 | 23.38 | 235,105 | -0.23(-0.97%) |
Apr 25, 2017 | 23.66 | 23.87 | 23.59 | 23.61 | 120,189 | -0.01(-0.04%) |
Apr 24, 2017 | 23.95 | 23.95 | 23.60 | 23.62 | 210,661 | -0.04(-0.17%) |
Apr 21, 2017 | 23.57 | 23.71 | 23.52 | 23.66 | 96,579 | +0.07(+0.30%) |
Apr 20, 2017 | 23.23 | 23.59 | 23.14 | 23.59 | 122,178 | +0.44(+1.90%) |
Apr 19, 2017 | 23.01 | 23.23 | 23.00 | 23.15 | 73,898 | +0.13(+0.56%) |
Apr 18, 2017 | 22.84 | 23.04 | 22.75 | 23.02 | 51,718 | +0.07(+0.31%) |
Apr 17, 2017 | 22.38 | 22.98 | 22.32 | 22.95 | 262,996 | +0.48(+2.14%) |
Apr 13, 2017 | 22.41 | 22.67 | 22.36 | 22.47 | 346,889 | -0.03(-0.13%) |
Apr 12, 2017 | 22.89 | 22.94 | 22.39 | 22.50 | 347,008 | -0.32(-1.40%) |
Apr 11, 2017 | 23.75 | 23.93 | 22.80 | 22.82 | 383,169 | -0.91(-3.83%) |
Apr 10, 2017 | 23.39 | 24.03 | 23.32 | 23.73 | 229,501 | +0.44(+1.89%) |
Apr 07, 2017 | 23.30 | 23.62 | 23.25 | 23.29 | 290,854 | -0.03(-0.13%) |
Apr 06, 2017 | 23.40 | 23.67 | 22.93 | 23.32 | 271,608 | +0.02(+0.09%) |
Apr 05, 2017 | 23.34 | 23.45 | 23.17 | 23.30 | 187,860 | +0.11(+0.47%) |
Apr 04, 2017 | 22.75 | 23.23 | 22.75 | 23.19 | 101,783 | +0.44(+1.93%) |
Apr 03, 2017 | 22.63 | 22.96 | 22.28 | 22.75 | 170,192 | +0.15(+0.66%) |
Mar 31, 2017 | 22.79 | 23.03 | 22.47 | 22.60 | 243,678 | -0.20(-0.88%) |
Mar 30, 2017 | 22.78 | 22.88 | 22.48 | 22.80 | 317,910 | +0.10(+0.44%) |
Mar 29, 2017 | 22.78 | 22.99 | 22.66 | 22.70 | 179,323 | -0.18(-0.79%) |
Mar 28, 2017 | 22.45 | 23.03 | 22.30 | 22.88 | 143,421 | +0.33(+1.46%) |
Mar 27, 2017 | 22.68 | 22.68 | 22.40 | 22.55 | 95,902 | -0.19(-0.84%) |
Mar 24, 2017 | 22.75 | 22.92 | 22.62 | 22.74 | 110,548 | +0.02(+0.09%) |
Mar 23, 2017 | 22.85 | 23.03 | 22.64 | 22.72 | 85,141 | -0.05(-0.22%) |
Mar 22, 2017 | 22.78 | 22.89 | 22.52 | 22.77 | 258,202 | +0.00(+0.00%) |
Mar 21, 2017 | 23.48 | 23.48 | 22.69 | 22.77 | 187,528 | -0.58(-2.48%) |
Mar 20, 2017 | 23.69 | 23.78 | 23.31 | 23.35 | 122,068 | -0.35(-1.48%) |
Mar 17, 2017 | 23.62 | 23.90 | 23.51 | 23.70 | 278,560 | +0.19(+0.81%) |
Mar 16, 2017 | 23.36 | 23.73 | 23.27 | 23.51 | 180,159 | +0.21(+0.90%) |
Mar 15, 2017 | 23.00 | 23.42 | 22.80 | 23.30 | 108,964 | +0.39(+1.70%) |
Mar 14, 2017 | 23.15 | 23.44 | 22.82 | 22.91 | 210,115 | -0.36(-1.55%) |
Mar 13, 2017 | 23.31 | 23.57 | 22.64 | 23.27 | 162,275 | +0.00(+0.00%) |
Mar 10, 2017 | 23.14 | 23.41 | 23.02 | 23.27 | 193,036 | +0.23(+1.00%) |
Mar 09, 2017 | 23.01 | 23.16 | 22.88 | 23.04 | 166,258 | +0.07(+0.30%) |
Mar 08, 2017 | 23.29 | 23.35 | 22.94 | 22.97 | 97,441 | -0.23(-0.99%) |
Mar 07, 2017 | 23.27 | 23.65 | 23.19 | 23.20 | 104,461 | -0.11(-0.47%) |
Mar 06, 2017 | 23.45 | 23.66 | 23.12 | 23.31 | 373,089 | -0.03(-0.13%) |
Mar 03, 2017 | 22.83 | 24.10 | 22.83 | 23.34 | 505,568 | +0.34(+1.48%) |
Mar 02, 2017 | 22.50 | 23.09 | 22.44 | 23.00 | 453,278 | +0.50(+2.22%) |
Mar 01, 2017 | 22.00 | 22.49 | 21.89 | 22.50 | 317,829 | +0.62(+2.83%) |
Feb 28, 2017 | 22.00 | 22.20 | 21.85 | 21.88 | 164,667 | -0.12(-0.55%) |
Feb 27, 2017 | 21.84 | 22.00 | 21.84 | 22.00 | 94,182 | +0.16(+0.73%) |
Feb 24, 2017 | 22.00 | 22.06 | 21.61 | 21.84 | 145,228 | -0.16(-0.73%) |
Feb 23, 2017 | 22.23 | 22.34 | 21.65 | 22.00 | 215,791 | -0.12(-0.54%) |
Feb 22, 2017 | 22.54 | 22.80 | 22.03 | 22.12 | 176,869 | -0.34(-1.51%) |
Feb 21, 2017 | 22.39 | 22.62 | 22.00 | 22.46 | 149,668 | +0.44(+2.00%) |
Feb 17, 2017 | 22.02 | 22.02 | 22.02 | 0 | -0.11(-0.50%) | |
Feb 16, 2017 | 22.38 | 22.38 | 21.98 | 22.13 | 149,939 | -0.21(-0.94%) |
Feb 15, 2017 | 21.92 | 22.36 | 21.88 | 22.34 | 99,472 | +0.41(+1.87%) |
Feb 14, 2017 | 21.98 | 22.23 | 21.82 | 21.93 | 63,533 | -0.10(-0.45%) |
Feb 13, 2017 | 22.21 | 22.44 | 21.94 | 22.03 | 91,580 | -0.07(-0.32%) |
Feb 10, 2017 | 21.97 | 22.26 | 21.82 | 22.10 | 114,831 | +0.20(+0.91%) |
Feb 09, 2017 | 22.18 | 22.18 | 21.57 | 21.90 | 99,734 | -0.23(-1.04%) |
Feb 08, 2017 | 21.75 | 22.47 | 21.55 | 22.13 | 147,399 | +0.39(+1.79%) |
Feb 07, 2017 | 21.95 | 21.95 | 21.63 | 21.74 | 73,644 | -0.11(-0.50%) |
Feb 06, 2017 | 21.84 | 22.02 | 21.74 | 21.85 | 41,344 | +0.03(+0.14%) |
Feb 03, 2017 | 22.23 | 22.25 | 21.55 | 21.82 | 78,327 | -0.14(-0.64%) |
Feb 02, 2017 | 22.28 | 22.28 | 21.78 | 21.96 | 58,197 | -0.24(-1.08%) |
Feb 01, 2017 | 22.19 | 22.36 | 22.11 | 22.20 | 53,544 | -0.01(-0.05%) |
Jan 31, 2017 | 21.74 | 22.32 | 21.60 | 22.21 | 122,845 | +0.28(+1.28%) |
Jan 30, 2017 | 21.87 | 22.29 | 21.61 | 21.93 | 61,641 | -0.05(-0.23%) |
Jan 27, 2017 | 22.38 | 22.43 | 21.96 | 21.98 | 51,812 | -0.18(-0.81%) |
Jan 26, 2017 | 22.36 | 22.43 | 22.04 | 22.16 | 51,554 | -0.24(-1.07%) |
Jan 25, 2017 | 22.10 | 22.43 | 21.97 | 22.40 | 31,514 | +0.37(+1.68%) |
Jan 24, 2017 | 21.96 | 22.10 | 21.61 | 22.03 | 46,662 | +0.10(+0.46%) |
Jan 23, 2017 | 21.53 | 21.99 | 21.30 | 21.93 | 97,792 | +0.39(+1.81%) |
Jan 20, 2017 | 21.24 | 21.70 | 21.24 | 21.54 | 85,203 | +0.29(+1.36%) |
Jan 19, 2017 | 21.80 | 21.90 | 21.17 | 21.25 | 119,608 | -0.55(-2.52%) |
Jan 18, 2017 | 21.61 | 21.99 | 21.61 | 21.80 | 224,816 | +0.17(+0.79%) |
Jan 17, 2017 | 21.68 | 22.10 | 21.53 | 21.63 | 185,404 | -0.08(-0.37%) |
Jan 13, 2017 | 21.71 | 21.71 | 21.71 | 0 | +0.37(+1.73%) | |
Jan 12, 2017 | 21.90 | 21.90 | 21.25 | 21.34 | 222,579 | -0.71(-3.22%) |
Jan 11, 2017 | 21.96 | 22.28 | 21.78 | 22.05 | 160,020 | -0.03(-0.14%) |
Jan 10, 2017 | 22.26 | 22.50 | 21.85 | 22.08 | 197,333 | +0.04(+0.18%) |
Jan 09, 2017 | 22.15 | 22.28 | 21.69 | 22.04 | 189,847 | -0.20(-0.90%) |
Jan 06, 2017 | 22.02 | 22.46 | 21.85 | 22.24 | 377,932 | +0.16(+0.72%) |
Jan 05, 2017 | 22.02 | 22.14 | 21.60 | 22.08 | 569,021 | +0.04(+0.18%) |
Jan 04, 2017 | 22.47 | 22.57 | 22.01 | 22.04 | 266,554 | -0.42(-1.87%) |
Jan 03, 2017 | 22.38 | 22.49 | 22.17 | 22.46 | 189,123 | +0.24(+1.08%) |
Dec 30, 2016 | 22.22 | 22.22 | 22.22 | 0 | +0.11(+0.50%) | |
Dec 29, 2016 | 21.94 | 22.19 | 21.94 | 22.11 | 129,296 | +0.26(+1.19%) |
Dec 28, 2016 | 22.04 | 22.14 | 21.77 | 21.85 | 313,289 | -0.14(-0.64%) |
Dec 27, 2016 | 21.90 | 22.13 | 21.88 | 21.99 | 104,274 | +0.01(+0.05%) |
Dec 23, 2016 | 21.98 | 21.98 | 21.98 | 0 | +0.23(+1.06%) | |
Dec 22, 2016 | 21.82 | 21.87 | 21.32 | 21.75 | 291,040 | -0.05(-0.23%) |
Dec 21, 2016 | 21.43 | 21.99 | 21.28 | 21.80 | 300,872 | +0.40(+1.87%) |
Dec 20, 2016 | 21.08 | 21.44 | 20.99 | 21.40 | 476,070 | +0.43(+2.05%) |
Dec 19, 2016 | 20.16 | 21.16 | 20.14 | 20.97 | 361,214 | +0.82(+4.07%) |
Dec 16, 2016 | 19.45 | 20.48 | 19.45 | 20.15 | 3,139,018 | +0.62(+3.17%) |
Dec 15, 2016 | 19.35 | 19.91 | 19.34 | 19.53 | 275,714 | +0.12(+0.62%) |
Dec 14, 2016 | 19.90 | 20.03 | 19.23 | 19.41 | 265,360 | -0.56(-2.80%) |
Dec 13, 2016 | 20.29 | 20.40 | 19.94 | 19.97 | 269,221 | -0.29(-1.43%) |
Dec 12, 2016 | 20.40 | 20.60 | 20.08 | 20.26 | 344,532 | -0.01(-0.05%) |
Dec 09, 2016 | 19.82 | 20.50 | 19.82 | 20.27 | 291,278 | +0.45(+2.27%) |
Dec 08, 2016 | 19.99 | 20.03 | 19.65 | 19.82 | 323,831 | -0.14(-0.70%) |
Dec 07, 2016 | 20.04 | 20.09 | 19.61 | 19.96 | 313,845 | -0.06(-0.30%) |
Dec 06, 2016 | 19.78 | 20.10 | 19.60 | 20.02 | 215,130 | +0.19(+0.96%) |
Dec 05, 2016 | 20.19 | 20.30 | 19.70 | 19.83 | 271,866 | -0.27(-1.34%) |
Dec 02, 2016 | 20.18 | 20.32 | 19.86 | 20.10 | 277,636 | -0.05(-0.25%) |
Dec 01, 2016 | 20.00 | 20.25 | 19.89 | 20.15 | 304,284 | +0.09(+0.45%) |
Nov 30, 2016 | 20.32 | 20.43 | 19.57 | 20.06 | 422,260 | -0.30(-1.47%) |
Nov 29, 2016 | 19.95 | 20.40 | 19.89 | 20.36 | 503,080 | +0.37(+1.85%) |
Nov 28, 2016 | 19.94 | 20.24 | 19.71 | 19.99 | 360,192 | -0.01(-0.05%) |
Nov 25, 2016 | 19.90 | 20.00 | 19.82 | 20.00 | 79,681 | +0.14(+0.70%) |
Nov 23, 2016 | 19.86 | 19.86 | 19.86 | 0 | -0.09(-0.45%) | |
Nov 22, 2016 | 20.01 | 20.05 | 19.74 | 19.95 | 237,466 | -0.05(-0.25%) |
Nov 21, 2016 | 20.05 | 20.17 | 19.82 | 20.00 | 225,359 | +0.00(+0.00%) |
Nov 18, 2016 | 19.95 | 20.09 | 19.86 | 20.00 | 243,389 | +0.00(+0.00%) |
Nov 17, 2016 | 19.94 | 20.00 | 19.83 | 20.00 | 159,700 | +0.22(+1.11%) |
Nov 16, 2016 | 20.00 | 20.12 | 19.71 | 19.78 | 201,842 | -0.22(-1.10%) |
Nov 15, 2016 | 20.05 | 20.20 | 19.97 | 20.00 | 181,850 | -0.16(-0.79%) |
Nov 14, 2016 | 19.93 | 20.39 | 19.81 | 20.16 | 321,829 | +0.23(+1.15%) |
Nov 11, 2016 | 19.25 | 20.07 | 19.25 | 19.93 | 294,219 | +0.65(+3.37%) |
Nov 10, 2016 | 19.44 | 19.50 | 19.12 | 19.28 | 208,447 | -0.12(-0.62%) |
Nov 09, 2016 | 19.37 | 19.52 | 19.34 | 19.40 | 485,047 | +0.05(+0.26%) |
Nov 08, 2016 | 19.32 | 19.71 | 19.27 | 19.35 | 359,131 | -0.13(-0.67%) |
Nov 07, 2016 | 19.49 | 19.50 | 18.80 | 19.48 | 467,538 | +0.11(+0.57%) |
Nov 04, 2016 | 19.40 | 19.47 | 18.32 | 19.37 | 647,351 | -0.06(-0.31%) |
Nov 03, 2016 | 19.65 | 19.93 | 19.25 | 19.43 | 210,261 | -0.11(-0.56%) |
Nov 02, 2016 | 20.11 | 20.33 | 19.49 | 19.54 | 342,912 | -0.47(-2.35%) |
Nov 01, 2016 | 20.10 | 20.22 | 19.82 | 20.01 | 480,733 | -0.02(-0.10%) |
Oct 31, 2016 | 20.34 | 20.47 | 19.83 | 20.03 | 496,443 | -0.07(-0.35%) |
Oct 28, 2016 | 19.75 | 20.23 | 19.75 | 20.10 | 377,430 | +0.20(+1.01%) |
Oct 27, 2016 | 20.67 | 20.84 | 19.71 | 19.90 | 218,728 | -0.24(-1.19%) |
Oct 26, 2016 | 20.15 | 20.38 | 19.87 | 20.14 | 148,154 | +0.29(+1.46%) |
Oct 25, 2016 | 19.57 | 20.09 | 19.46 | 19.85 | 155,936 | +0.19(+0.97%) |
Oct 24, 2016 | 19.39 | 19.78 | 19.16 | 19.66 | 416,743 | +0.27(+1.39%) |
Oct 21, 2016 | 19.16 | 19.74 | 19.16 | 19.39 | 474,931 | +0.11(+0.57%) |
Oct 20, 2016 | 19.35 | 19.44 | 18.86 | 19.28 | 280,568 | -0.22(-1.13%) |
Oct 19, 2016 | 19.63 | 19.72 | 19.32 | 19.50 | 310,547 | -0.08(-0.41%) |
Oct 18, 2016 | 19.61 | 19.99 | 19.36 | 19.58 | 203,223 | +0.04(+0.20%) |
Oct 17, 2016 | 19.51 | 20.00 | 19.41 | 19.54 | 195,466 | +0.09(+0.46%) |
Oct 14, 2016 | 19.51 | 20.04 | 19.25 | 19.45 | 556,167 | +0.10(+0.52%) |
Oct 13, 2016 | 20.40 | 20.40 | 19.17 | 19.35 | 1,239,008 | -0.65(-3.25%) |
Oct 12, 2016 | 20.04 | 20.13 | 19.91 | 20.00 | 342,819 | -0.05(-0.25%) |
Oct 11, 2016 | 19.99 | 20.19 | 19.66 | 20.05 | 360,964 | +0.05(+0.25%) |
Oct 10, 2016 | 19.86 | 20.22 | 19.86 | 20.00 | 337,171 | +0.00(+0.00%) |
Oct 07, 2016 | 19.51 | 20.26 | 19.51 | 20.00 | 943,676 | +0.00(+0.00%) |