Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.15 | 12.22 | 11.84 | 11.88 | 2,880,630 | -0.22(-1.82%) |
Aug 30, 2017 | 11.99 | 12.20 | 11.82 | 12.10 | 1,685,783 | +0.08(+0.64%) |
Aug 29, 2017 | 12.69 | 12.79 | 11.98 | 12.02 | 2,491,061 | -0.86(-6.69%) |
Aug 28, 2017 | 12.97 | 12.97 | 12.55 | 12.88 | 1,096,908 | -0.11(-0.81%) |
Aug 25, 2017 | 13.09 | 12.94 | 12.99 | 943,553 | +0.06(+0.44%) | |
Aug 24, 2017 | 12.88 | 13.05 | 12.74 | 12.93 | 904,716 | +0.05(+0.37%) |
Aug 23, 2017 | 12.67 | 12.98 | 12.64 | 12.88 | 1,252,058 | +0.12(+0.98%) |
Aug 22, 2017 | 12.97 | 13.05 | 12.71 | 12.76 | 1,257,671 | -0.14(-1.11%) |
Aug 21, 2017 | 13.16 | 13.16 | 12.84 | 12.90 | 953,552 | -0.22(-1.68%) |
Aug 18, 2017 | 12.98 | 13.32 | 12.89 | 13.12 | 1,332,587 | +0.07(+0.51%) |
Aug 17, 2017 | 13.23 | 13.43 | 13.04 | 13.06 | 1,175,834 | -0.15(-1.16%) |
Aug 16, 2017 | 13.42 | 13.64 | 13.18 | 13.21 | 1,508,324 | -0.19(-1.43%) |
Aug 15, 2017 | 13.49 | 13.54 | 13.25 | 13.40 | 1,465,364 | -0.07(-0.50%) |
Aug 14, 2017 | 13.55 | 13.77 | 13.46 | 13.47 | 1,110,123 | -0.02(-0.14%) |
Aug 11, 2017 | 13.24 | 13.60 | 13.22 | 13.49 | 1,253,996 | +0.25(+1.88%) |
Aug 10, 2017 | 13.52 | 13.56 | 13.14 | 13.24 | 1,560,320 | -0.39(-2.88%) |
Aug 09, 2017 | 14.56 | 15.33 | 13.22 | 13.63 | 3,369,672 | -1.60(-10.50%) |
Aug 08, 2017 | 15.09 | 15.45 | 14.99 | 15.23 | 1,566,093 | -0.05(-0.31%) |
Aug 07, 2017 | 15.18 | 15.37 | 15.16 | 15.28 | 1,188,444 | +0.08(+0.50%) |
Aug 04, 2017 | 15.32 | 15.01 | 15.20 | 765,151 | +0.01(+0.06%) | |
Aug 03, 2017 | 15.28 | 15.53 | 15.17 | 15.19 | 676,030 | -0.11(-0.75%) |
Aug 02, 2017 | 15.34 | 15.39 | 15.14 | 15.31 | 1,102,764 | -0.04(-0.25%) |
Aug 01, 2017 | 15.41 | 15.46 | 15.22 | 15.34 | 1,006,526 | +0.02(+0.12%) |
Jul 31, 2017 | 15.24 | 15.43 | 15.18 | 15.33 | 1,519,361 | +0.14(+0.95%) |
Jul 28, 2017 | 15.15 | 15.30 | 15.00 | 15.18 | 875,432 | +0.03(+0.19%) |
Jul 27, 2017 | 15.47 | 15.47 | 15.10 | 15.15 | 1,177,125 | -0.30(-1.92%) |
Jul 26, 2017 | 15.61 | 15.61 | 15.37 | 15.45 | 981,376 | -0.12(-0.80%) |
Jul 25, 2017 | 15.10 | 15.67 | 15.10 | 15.57 | 1,701,609 | +0.52(+3.43%) |
Jul 24, 2017 | 14.80 | 15.07 | 14.70 | 15.06 | 1,032,639 | +0.23(+1.55%) |
Jul 21, 2017 | 15.11 | 15.11 | 14.76 | 14.83 | 1,531,481 | -0.23(-1.53%) |
Jul 20, 2017 | 15.07 | 14.82 | 15.06 | 801,844 | +0.12(+0.83%) | |
Jul 19, 2017 | 14.68 | 15.00 | 14.65 | 14.93 | 1,281,215 | +0.30(+2.03%) |
Jul 18, 2017 | 14.58 | 14.76 | 14.44 | 14.64 | 1,470,550 | +0.07(+0.46%) |
Jul 17, 2017 | 14.57 | 14.68 | 14.43 | 14.57 | 943,400 | -0.04(-0.26%) |
Jul 14, 2017 | 14.35 | 14.71 | 14.22 | 14.61 | 1,014,963 | +0.26(+1.80%) |
Jul 13, 2017 | 14.48 | 14.48 | 14.25 | 14.35 | 2,035,931 | -0.13(-0.93%) |
Jul 12, 2017 | 14.51 | 14.64 | 14.38 | 14.48 | 1,572,174 | -0.02(-0.13%) |
Jul 11, 2017 | 14.34 | 14.51 | 13.99 | 14.50 | 1,605,855 | +0.15(+1.07%) |
Jul 10, 2017 | 14.62 | 14.75 | 14.24 | 14.35 | 1,615,850 | -0.31(-2.09%) |
Jul 07, 2017 | 14.89 | 15.07 | 14.25 | 14.65 | 4,282,018 | +0.52(+3.66%) |
Jul 06, 2017 | 14.22 | 14.33 | 14.03 | 14.14 | 2,676,007 | -0.13(-0.94%) |
Jul 05, 2017 | 14.48 | 14.58 | 14.10 | 14.27 | 2,345,106 | -0.23(-1.58%) |
Jul 03, 2017 | 14.49 | 14.67 | 14.31 | 14.50 | 1,666,862 | +0.00(+0.00%) |
Jun 30, 2017 | 14.69 | 14.80 | 14.44 | 14.50 | 2,171,319 | -0.20(-1.37%) |
Jun 29, 2017 | 14.77 | 14.99 | 14.35 | 14.70 | 2,353,579 | +0.09(+0.59%) |
Jun 28, 2017 | 14.15 | 14.81 | 14.11 | 14.62 | 3,376,702 | +0.50(+3.56%) |
Jun 27, 2017 | 13.77 | 14.19 | 13.58 | 14.11 | 1,960,551 | +0.32(+2.34%) |
Jun 26, 2017 | 13.69 | 14.08 | 13.51 | 13.79 | 2,588,903 | +0.21(+1.53%) |
Jun 23, 2017 | 13.63 | 13.28 | 13.58 | 11,540,223 | +0.11(+0.84%) | |
Jun 22, 2017 | 12.93 | 13.60 | 12.92 | 13.47 | 1,980,020 | +0.57(+4.41%) |
Jun 21, 2017 | 13.20 | 13.26 | 12.82 | 12.90 | 2,362,509 | -0.30(-2.30%) |
Jun 20, 2017 | 13.25 | 13.34 | 13.14 | 13.20 | 2,271,322 | -0.09(-0.71%) |
Jun 19, 2017 | 13.38 | 13.45 | 13.15 | 13.30 | 1,697,487 | -0.07(-0.50%) |
Jun 16, 2017 | 13.26 | 13.38 | 12.94 | 13.37 | 5,136,651 | +0.09(+0.71%) |
Jun 15, 2017 | 13.10 | 13.46 | 13.05 | 13.27 | 2,015,895 | +0.00(+0.00%) |
Jun 14, 2017 | 13.10 | 13.35 | 12.81 | 13.27 | 2,734,127 | +0.15(+1.15%) |
Jun 13, 2017 | 13.01 | 13.31 | 12.80 | 13.12 | 2,764,557 | +0.11(+0.87%) |
Jun 12, 2017 | 12.61 | 13.19 | 12.58 | 13.01 | 2,381,886 | +0.35(+2.77%) |
Jun 09, 2017 | 13.33 | 13.34 | 12.53 | 12.66 | 3,798,411 | -0.68(-5.11%) |
Jun 08, 2017 | 12.85 | 13.49 | 12.75 | 13.34 | 2,935,933 | +0.54(+4.22%) |
Jun 07, 2017 | 12.89 | 13.72 | 12.70 | 12.80 | 3,214,441 | +0.22(+1.73%) |
Jun 06, 2017 | 12.33 | 12.68 | 12.06 | 12.58 | 2,321,640 | +0.22(+1.76%) |
Jun 05, 2017 | 12.67 | 12.86 | 12.32 | 12.36 | 2,453,926 | -0.45(-3.48%) |
Jun 02, 2017 | 13.31 | 13.31 | 12.44 | 12.81 | 3,564,247 | -0.49(-3.70%) |
Jun 01, 2017 | 12.17 | 13.46 | 12.09 | 13.30 | 4,430,573 | +0.85(+6.85%) |
May 31, 2017 | 12.31 | 12.49 | 11.73 | 12.45 | 5,848,612 | +0.27(+2.26%) |
May 30, 2017 | 13.20 | 13.20 | 12.16 | 12.17 | 4,448,940 | -1.09(-8.21%) |
May 26, 2017 | 12.56 | 13.75 | 12.55 | 13.26 | 9,002,970 | +1.47(+12.45%) |
May 25, 2017 | 11.76 | 11.92 | 11.70 | 11.79 | 1,511,681 | +0.09(+0.81%) |
May 24, 2017 | 11.56 | 11.80 | 11.55 | 11.70 | 1,424,822 | +0.16(+1.40%) |
May 23, 2017 | 11.41 | 11.64 | 11.24 | 11.54 | 1,313,493 | +0.21(+1.84%) |
May 22, 2017 | 11.51 | 11.65 | 11.18 | 11.33 | 2,033,058 | -0.16(-1.40%) |
May 19, 2017 | 11.49 | 11.71 | 11.28 | 11.49 | 1,965,420 | +0.06(+0.50%) |
May 18, 2017 | 11.45 | 11.53 | 11.38 | 11.43 | 1,530,349 | +0.09(+0.84%) |
May 17, 2017 | 11.66 | 11.76 | 11.30 | 11.34 | 2,334,628 | -0.43(-3.62%) |
May 16, 2017 | 12.21 | 12.30 | 11.74 | 11.77 | 3,530,833 | -0.46(-3.80%) |
May 15, 2017 | 12.47 | 12.62 | 12.18 | 12.23 | 2,568,269 | -0.20(-1.60%) |
May 12, 2017 | 12.66 | 13.00 | 12.43 | 12.43 | 1,863,833 | -0.28(-2.24%) |
May 11, 2017 | 12.62 | 12.82 | 12.32 | 12.71 | 1,823,022 | +0.01(+0.11%) |
May 10, 2017 | 12.30 | 12.92 | 12.16 | 12.70 | 4,625,066 | +0.56(+4.64%) |
May 09, 2017 | 13.93 | 13.96 | 11.49 | 12.13 | 10,032,438 | -2.52(-17.19%) |
May 08, 2017 | 14.69 | 14.78 | 14.44 | 14.65 | 2,989,020 | -0.12(-0.83%) |
May 05, 2017 | 14.77 | 14.95 | 14.66 | 14.78 | 1,547,830 | +0.07(+0.45%) |
May 04, 2017 | 14.47 | 14.78 | 14.43 | 14.71 | 1,564,192 | +0.30(+2.10%) |
May 03, 2017 | 14.53 | 14.64 | 14.40 | 14.41 | 1,640,668 | -0.18(-1.23%) |
May 02, 2017 | 14.96 | 15.33 | 14.27 | 14.59 | 3,289,136 | -0.74(-4.82%) |
May 01, 2017 | 15.30 | 15.52 | 15.03 | 15.33 | 2,358,119 | +0.12(+0.81%) |
Apr 28, 2017 | 15.57 | 15.57 | 15.09 | 15.20 | 1,377,350 | -0.33(-2.13%) |
Apr 27, 2017 | 15.26 | 15.61 | 15.19 | 15.54 | 2,283,570 | +0.34(+2.24%) |
Apr 26, 2017 | 15.00 | 15.42 | 14.97 | 15.19 | 1,819,309 | +0.16(+1.07%) |
Apr 25, 2017 | 14.96 | 15.14 | 14.93 | 15.03 | 1,355,487 | +0.14(+0.95%) |
Apr 24, 2017 | 15.35 | 15.44 | 14.87 | 14.89 | 2,579,318 | -0.27(-1.81%) |
Apr 21, 2017 | 15.11 | 15.22 | 14.96 | 15.17 | 1,936,330 | +0.11(+0.76%) |
Apr 20, 2017 | 15.10 | 15.11 | 14.86 | 15.05 | 1,431,649 | +0.06(+0.38%) |
Apr 19, 2017 | 15.00 | 15.33 | 14.75 | 15.00 | 1,814,380 | +0.08(+0.51%) |
Apr 18, 2017 | 14.73 | 14.94 | 14.65 | 14.92 | 1,889,093 | +0.16(+1.09%) |
Apr 17, 2017 | 14.78 | 14.99 | 14.50 | 14.76 | 3,176,921 | +0.03(+0.19%) |
Apr 13, 2017 | 15.45 | 15.52 | 14.64 | 14.73 | 3,581,767 | -0.61(-3.95%) |
Apr 12, 2017 | 15.16 | 15.74 | 14.50 | 15.34 | 9,549,175 | +0.84(+5.82%) |
Apr 11, 2017 | 16.81 | 16.94 | 12.80 | 14.49 | 24,643,092 | -3.38(-18.92%) |
Apr 10, 2017 | 17.96 | 18.17 | 17.64 | 17.88 | 2,974,468 | -0.01(-0.05%) |
Apr 07, 2017 | 18.23 | 18.23 | 17.82 | 17.88 | 3,129,718 | -0.35(-1.92%) |
Apr 06, 2017 | 19.02 | 19.13 | 18.23 | 18.23 | 4,321,649 | -0.88(-4.61%) |
Apr 05, 2017 | 20.76 | 20.79 | 19.01 | 19.12 | 9,883,206 | -1.68(-8.06%) |
Apr 04, 2017 | 19.69 | 21.43 | 19.32 | 20.79 | 17,425,410 | +3.48(+20.11%) |
Apr 03, 2017 | 17.31 | 17.47 | 17.23 | 17.31 | 2,017,828 | -0.18(-1.00%) |
Mar 31, 2017 | 17.64 | 17.71 | 17.44 | 17.49 | 2,175,623 | -0.15(-0.86%) |
Mar 30, 2017 | 17.51 | 17.67 | 17.34 | 17.64 | 1,277,895 | +0.19(+1.09%) |
Mar 29, 2017 | 17.50 | 17.70 | 17.35 | 17.45 | 1,538,638 | -0.06(-0.32%) |
Mar 28, 2017 | 17.25 | 17.55 | 17.18 | 17.50 | 2,018,554 | +0.28(+1.63%) |
Mar 27, 2017 | 17.02 | 17.38 | 16.80 | 17.22 | 3,318,946 | +0.02(+0.11%) |
Mar 24, 2017 | 16.73 | 17.25 | 16.67 | 17.20 | 3,818,112 | +0.51(+3.04%) |
Mar 23, 2017 | 15.86 | 16.74 | 15.75 | 16.70 | 4,537,710 | +0.80(+5.02%) |
Mar 22, 2017 | 15.74 | 15.93 | 15.60 | 15.90 | 3,225,304 | +0.16(+1.01%) |
Mar 21, 2017 | 15.79 | 15.98 | 15.56 | 15.74 | 4,177,957 | -0.05(-0.30%) |
Mar 20, 2017 | 16.40 | 16.47 | 15.68 | 15.79 | 4,632,401 | -0.71(-4.32%) |
Mar 17, 2017 | 18.27 | 18.30 | 16.05 | 16.50 | 13,924,850 | -3.78(-18.65%) |
Mar 16, 2017 | 20.42 | 20.56 | 20.21 | 20.28 | 1,683,753 | -0.12(-0.60%) |
Mar 15, 2017 | 20.49 | 20.61 | 20.27 | 20.41 | 1,789,719 | +0.01(+0.05%) |
Mar 14, 2017 | 20.32 | 20.46 | 20.19 | 20.40 | 1,022,308 | +0.11(+0.56%) |
Mar 13, 2017 | 20.15 | 20.54 | 20.05 | 20.28 | 1,540,576 | +0.16(+0.79%) |
Mar 10, 2017 | 20.08 | 20.25 | 19.86 | 20.12 | 1,557,168 | -0.01(-0.05%) |
Mar 09, 2017 | 20.51 | 20.64 | 20.10 | 20.13 | 1,658,375 | -0.36(-1.74%) |
Mar 08, 2017 | 20.72 | 20.93 | 20.47 | 20.49 | 965,389 | -0.28(-1.36%) |
Mar 07, 2017 | 20.97 | 21.01 | 20.63 | 20.77 | 1,609,709 | -0.21(-0.98%) |
Mar 06, 2017 | 21.41 | 21.56 | 20.95 | 20.98 | 1,284,607 | -0.64(-2.95%) |
Mar 03, 2017 | 21.56 | 21.65 | 21.18 | 21.62 | 1,468,973 | +0.08(+0.35%) |
Mar 02, 2017 | 21.71 | 22.01 | 21.44 | 21.54 | 2,052,055 | -0.21(-0.95%) |
Mar 01, 2017 | 21.79 | 22.29 | 21.56 | 21.75 | 2,187,384 | +0.16(+0.74%) |
Feb 28, 2017 | 20.78 | 21.60 | 20.21 | 21.59 | 5,410,443 | +0.62(+2.95%) |
Feb 27, 2017 | 24.39 | 24.40 | 20.89 | 20.97 | 9,421,204 | -4.99(-19.23%) |
Feb 24, 2017 | 26.04 | 26.09 | 25.79 | 25.96 | 536,446 | -0.10(-0.40%) |
Feb 23, 2017 | 26.20 | 26.20 | 25.93 | 26.07 | 542,633 | +0.01(+0.04%) |
Feb 22, 2017 | 25.83 | 26.16 | 25.75 | 26.06 | 854,199 | +0.13(+0.51%) |
Feb 21, 2017 | 25.82 | 25.96 | 25.68 | 25.92 | 766,661 | +0.26(+1.02%) |
Feb 17, 2017 | 25.66 | 25.66 | 25.66 | 0 | -0.18(-0.69%) | |
Feb 16, 2017 | 25.84 | 25.91 | 25.57 | 25.84 | 592,048 | +0.09(+0.36%) |
Feb 15, 2017 | 26.05 | 26.07 | 25.67 | 25.75 | 1,174,184 | -0.42(-1.61%) |
Feb 14, 2017 | 26.10 | 26.22 | 25.87 | 26.17 | 680,987 | +0.03(+0.11%) |
Feb 13, 2017 | 25.92 | 26.14 | 25.76 | 26.14 | 695,440 | +0.34(+1.31%) |
Feb 10, 2017 | 25.70 | 25.88 | 25.58 | 25.80 | 420,902 | +0.19(+0.73%) |
Feb 09, 2017 | 25.38 | 25.72 | 25.28 | 25.61 | 448,166 | +0.24(+0.96%) |
Feb 08, 2017 | 25.18 | 25.55 | 24.98 | 25.37 | 1,188,249 | +0.22(+0.86%) |
Feb 07, 2017 | 25.35 | 25.55 | 25.12 | 25.15 | 674,185 | -0.06(-0.22%) |
Feb 06, 2017 | 25.44 | 25.53 | 25.15 | 25.21 | 718,506 | -0.21(-0.81%) |
Feb 03, 2017 | 25.10 | 25.43 | 24.95 | 25.42 | 774,046 | +0.39(+1.58%) |
Feb 02, 2017 | 25.09 | 25.28 | 24.99 | 25.02 | 503,362 | +0.02(+0.08%) |
Feb 01, 2017 | 24.80 | 25.24 | 24.77 | 25.00 | 772,236 | +0.23(+0.95%) |
Jan 31, 2017 | 24.79 | 24.97 | 24.58 | 24.77 | 383,739 | +0.04(+0.15%) |
Jan 30, 2017 | 24.89 | 25.04 | 24.67 | 24.73 | 907,284 | -0.26(-1.05%) |
Jan 27, 2017 | 25.13 | 25.13 | 24.70 | 25.00 | 867,121 | -0.16(-0.63%) |
Jan 26, 2017 | 25.15 | 25.33 | 25.10 | 25.15 | 895,140 | +0.00(+0.00%) |
Jan 25, 2017 | 25.18 | 25.39 | 25.06 | 25.15 | 1,169,647 | +0.02(+0.07%) |
Jan 24, 2017 | 25.04 | 25.15 | 24.99 | 25.14 | 698,757 | +0.16(+0.64%) |
Jan 23, 2017 | 24.91 | 25.18 | 24.88 | 24.98 | 645,989 | +0.06(+0.23%) |
Jan 20, 2017 | 25.08 | 25.19 | 24.85 | 24.92 | 715,497 | -0.11(-0.45%) |
Jan 19, 2017 | 25.30 | 25.50 | 24.95 | 25.03 | 565,898 | -0.27(-1.08%) |
Jan 18, 2017 | 25.40 | 25.50 | 25.15 | 25.30 | 581,246 | -0.03(-0.11%) |
Jan 17, 2017 | 25.48 | 25.52 | 25.16 | 25.33 | 408,276 | -0.08(-0.30%) |
Jan 13, 2017 | 25.41 | 25.41 | 25.41 | 0 | +0.05(+0.18%) | |
Jan 12, 2017 | 25.59 | 25.62 | 25.28 | 25.36 | 488,025 | -0.28(-1.10%) |
Jan 11, 2017 | 25.60 | 25.77 | 25.43 | 25.64 | 368,059 | +0.04(+0.15%) |
Jan 10, 2017 | 25.43 | 25.61 | 25.31 | 25.61 | 507,905 | +0.21(+0.81%) |
Jan 09, 2017 | 25.84 | 25.84 | 25.34 | 25.40 | 600,988 | -0.41(-1.60%) |
Jan 06, 2017 | 25.79 | 25.91 | 25.54 | 25.81 | 513,385 | +0.16(+0.62%) |
Jan 05, 2017 | 25.76 | 25.80 | 25.50 | 25.65 | 540,169 | -0.06(-0.22%) |
Jan 04, 2017 | 25.70 | 25.91 | 25.56 | 25.71 | 648,790 | +0.11(+0.44%) |
Jan 03, 2017 | 25.86 | 25.86 | 25.29 | 25.60 | 622,541 | -0.10(-0.40%) |
Dec 30, 2016 | 25.70 | 25.70 | 25.70 | 0 | +0.06(+0.22%) | |
Dec 29, 2016 | 25.68 | 25.91 | 25.51 | 25.64 | 286,800 | -0.08(-0.33%) |
Dec 28, 2016 | 25.90 | 25.92 | 25.66 | 25.73 | 375,929 | -0.16(-0.61%) |
Dec 27, 2016 | 25.92 | 26.12 | 25.85 | 25.89 | 409,449 | +0.06(+0.22%) |
Dec 23, 2016 | 25.83 | 25.83 | 25.83 | 0 | +0.12(+0.47%) | |
Dec 22, 2016 | 26.19 | 26.19 | 25.56 | 25.71 | 595,725 | -0.35(-1.36%) |
Dec 21, 2016 | 25.93 | 26.16 | 25.76 | 26.06 | 531,984 | +0.16(+0.61%) |
Dec 20, 2016 | 26.18 | 26.31 | 25.75 | 25.90 | 866,336 | -0.23(-0.89%) |
Dec 19, 2016 | 26.57 | 26.57 | 26.00 | 26.14 | 834,960 | -0.06(-0.21%) |
Dec 16, 2016 | 25.62 | 26.25 | 25.56 | 26.19 | 2,456,282 | +0.70(+2.74%) |
Dec 15, 2016 | 25.83 | 26.07 | 25.45 | 25.49 | 1,021,399 | -0.23(-0.91%) |
Dec 14, 2016 | 26.10 | 26.12 | 25.60 | 25.73 | 1,076,154 | -0.33(-1.25%) |
Dec 13, 2016 | 26.14 | 26.25 | 25.93 | 26.05 | 743,470 | -0.04(-0.14%) |
Dec 12, 2016 | 26.02 | 26.28 | 25.90 | 26.09 | 818,526 | +0.19(+0.72%) |
Dec 09, 2016 | 25.96 | 26.24 | 25.68 | 25.90 | 834,093 | +0.04(+0.14%) |
Dec 08, 2016 | 24.87 | 25.92 | 24.87 | 25.87 | 1,081,523 | +0.91(+3.66%) |
Dec 07, 2016 | 24.64 | 24.99 | 24.53 | 24.95 | 907,300 | +0.42(+1.71%) |
Dec 06, 2016 | 24.36 | 24.56 | 24.04 | 24.53 | 586,633 | +0.31(+1.27%) |
Dec 05, 2016 | 23.94 | 24.25 | 23.86 | 24.23 | 653,213 | +0.35(+1.45%) |
Dec 02, 2016 | 24.02 | 24.09 | 23.58 | 23.88 | 759,188 | -0.21(-0.85%) |
Dec 01, 2016 | 23.90 | 24.25 | 23.85 | 24.09 | 1,164,380 | +0.34(+1.41%) |
Nov 30, 2016 | 24.29 | 24.33 | 23.70 | 23.75 | 890,271 | -0.42(-1.74%) |
Nov 29, 2016 | 24.09 | 24.21 | 23.95 | 24.17 | 836,127 | +0.08(+0.35%) |
Nov 28, 2016 | 24.39 | 24.50 | 24.06 | 24.09 | 833,650 | -0.28(-1.15%) |
Nov 25, 2016 | 24.34 | 24.56 | 24.25 | 24.37 | 264,852 | +0.17(+0.69%) |
Nov 23, 2016 | 24.20 | 24.20 | 24.20 | 0 | +0.26(+1.09%) | |
Nov 22, 2016 | 24.53 | 24.57 | 23.81 | 23.94 | 945,364 | -0.49(-1.99%) |
Nov 21, 2016 | 24.37 | 24.47 | 24.11 | 24.42 | 572,793 | +0.21(+0.85%) |
Nov 18, 2016 | 24.25 | 24.38 | 24.01 | 24.22 | 633,736 | -0.07(-0.31%) |
Nov 17, 2016 | 24.11 | 24.32 | 23.88 | 24.29 | 966,761 | +0.10(+0.42%) |
Nov 16, 2016 | 23.84 | 24.34 | 23.64 | 24.19 | 1,144,182 | +0.29(+1.21%) |
Nov 15, 2016 | 24.07 | 24.18 | 23.82 | 23.90 | 1,432,018 | -0.41(-1.69%) |
Nov 14, 2016 | 24.03 | 24.60 | 24.03 | 24.31 | 1,216,778 | +0.39(+1.64%) |
Nov 11, 2016 | 24.32 | 24.38 | 23.74 | 23.92 | 2,028,006 | -0.80(-3.25%) |
Nov 10, 2016 | 24.63 | 25.02 | 24.59 | 24.72 | 760,211 | +0.35(+1.45%) |
Nov 09, 2016 | 23.71 | 24.49 | 23.40 | 24.37 | 844,143 | +0.72(+3.04%) |
Nov 08, 2016 | 23.35 | 23.73 | 23.13 | 23.65 | 636,028 | +0.22(+0.96%) |
Nov 07, 2016 | 23.41 | 23.80 | 23.30 | 23.42 | 1,028,464 | +0.18(+0.76%) |
Nov 04, 2016 | 23.70 | 23.79 | 23.21 | 23.25 | 943,069 | -0.49(-2.04%) |
Nov 03, 2016 | 23.85 | 24.43 | 23.67 | 23.73 | 579,706 | -0.37(-1.55%) |
Nov 02, 2016 | 23.87 | 24.20 | 23.86 | 24.10 | 817,438 | +0.09(+0.39%) |
Nov 01, 2016 | 24.59 | 24.62 | 23.96 | 24.01 | 543,687 | -0.61(-2.46%) |
Oct 31, 2016 | 24.37 | 24.72 | 24.27 | 24.62 | 723,940 | +0.20(+0.80%) |
Oct 28, 2016 | 24.38 | 24.67 | 24.16 | 24.42 | 331,097 | +0.08(+0.35%) |
Oct 27, 2016 | 24.26 | 24.34 | 24.11 | 24.34 | 314,685 | +0.08(+0.35%) |
Oct 26, 2016 | 24.49 | 24.76 | 24.22 | 24.25 | 521,502 | -0.24(-0.99%) |
Oct 25, 2016 | 24.46 | 24.63 | 24.34 | 24.50 | 301,704 | +0.00(+0.00%) |
Oct 24, 2016 | 24.74 | 25.14 | 24.37 | 24.50 | 584,116 | -0.08(-0.34%) |
Oct 21, 2016 | 24.64 | 24.65 | 24.36 | 24.58 | 440,337 | -0.06(-0.23%) |
Oct 20, 2016 | 25.34 | 25.34 | 24.56 | 24.64 | 706,330 | -0.81(-3.19%) |
Oct 19, 2016 | 25.65 | 25.77 | 25.32 | 25.45 | 500,996 | -0.05(-0.18%) |
Oct 18, 2016 | 25.94 | 26.10 | 25.47 | 25.49 | 604,820 | -0.35(-1.34%) |
Oct 17, 2016 | 25.85 | 26.10 | 25.83 | 25.84 | 705,796 | +0.02(+0.07%) |
Oct 14, 2016 | 25.91 | 26.04 | 25.74 | 25.82 | 439,022 | +0.11(+0.44%) |
Oct 13, 2016 | 25.76 | 25.86 | 25.62 | 25.71 | 729,479 | -0.24(-0.93%) |
Oct 12, 2016 | 25.59 | 26.06 | 25.49 | 25.95 | 851,688 | +0.43(+1.68%) |
Oct 11, 2016 | 25.02 | 25.57 | 24.75 | 25.52 | 936,309 | +0.52(+2.09%) |
Oct 10, 2016 | 24.77 | 25.01 | 24.73 | 25.00 | 448,339 | +0.28(+1.13%) |
Oct 07, 2016 | 24.71 | 24.84 | 24.63 | 24.72 | 965,945 | +0.04(+0.15%) |
Oct 06, 2016 | 24.52 | 24.77 | 24.42 | 24.68 | 510,170 | +0.07(+0.30%) |
Oct 05, 2016 | 24.58 | 24.72 | 24.54 | 24.61 | 426,908 | +0.04(+0.15%) |
Oct 04, 2016 | 24.47 | 24.61 | 24.24 | 24.57 | 585,480 | +0.10(+0.42%) |
Oct 03, 2016 | 24.79 | 24.90 | 24.31 | 24.47 | 758,950 | -0.40(-1.61%) |
Sep 30, 2016 | 24.67 | 24.98 | 24.51 | 24.87 | 935,675 | +0.23(+0.94%) |
Sep 29, 2016 | 24.39 | 25.00 | 24.33 | 24.64 | 1,147,109 | +0.32(+1.33%) |
Sep 28, 2016 | 24.28 | 24.36 | 23.93 | 24.31 | 753,712 | +0.08(+0.34%) |
Sep 27, 2016 | 24.26 | 24.40 | 24.13 | 24.23 | 598,519 | -0.03(-0.11%) |
Sep 26, 2016 | 24.42 | 24.46 | 24.21 | 24.26 | 803,934 | -0.35(-1.43%) |
Sep 23, 2016 | 24.94 | 24.94 | 24.55 | 24.61 | 688,975 | -0.40(-1.59%) |
Sep 22, 2016 | 24.62 | 25.16 | 24.54 | 25.01 | 1,055,288 | +0.40(+1.62%) |
Sep 21, 2016 | 24.63 | 24.78 | 24.33 | 24.61 | 754,818 | +0.03(+0.11%) |
Sep 20, 2016 | 24.71 | 24.73 | 24.47 | 24.58 | 567,988 | -0.15(-0.60%) |
Sep 19, 2016 | 24.67 | 24.89 | 24.44 | 24.73 | 483,832 | +0.06(+0.26%) |
Sep 16, 2016 | 24.72 | 24.72 | 24.39 | 24.67 | 1,378,984 | -0.10(-0.41%) |
Sep 15, 2016 | 24.44 | 24.78 | 24.26 | 24.77 | 538,803 | +0.36(+1.48%) |
Sep 14, 2016 | 24.00 | 24.64 | 24.00 | 24.41 | 413,451 | -0.12(-0.49%) |
Sep 13, 2016 | 24.49 | 24.78 | 24.49 | 24.53 | 645,639 | -0.23(-0.94%) |
Sep 12, 2016 | 24.37 | 24.81 | 24.17 | 24.76 | 549,102 | +0.32(+1.33%) |
Sep 09, 2016 | 24.84 | 24.94 | 24.43 | 24.43 | 513,010 | -0.45(-1.83%) |
Sep 08, 2016 | 24.72 | 24.98 | 24.65 | 24.89 | 458,630 | -0.01(-0.04%) |
Sep 07, 2016 | 24.74 | 24.92 | 24.63 | 24.90 | 702,603 | +0.07(+0.30%) |
Sep 06, 2016 | 24.76 | 24.83 | 24.35 | 24.82 | 738,696 | +0.19(+0.79%) |
Sep 02, 2016 | 24.63 | 24.63 | 24.63 | 0 | +0.20(+0.83%) |