Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.13 | 24.48 | 24.12 | 24.36 | 407,611 | +0.27(+1.13%) |
Aug 30, 2017 | 23.96 | 24.24 | 23.86 | 24.08 | 310,592 | +0.09(+0.39%) |
Aug 29, 2017 | 23.88 | 24.08 | 23.72 | 23.99 | 431,082 | -0.07(-0.29%) |
Aug 28, 2017 | 24.04 | 24.12 | 23.80 | 24.06 | 284,065 | +0.06(+0.26%) |
Aug 25, 2017 | 23.87 | 24.18 | 23.82 | 24.00 | 312,959 | +0.19(+0.78%) |
Aug 24, 2017 | 23.76 | 24.00 | 23.65 | 23.81 | 281,860 | +0.22(+0.92%) |
Aug 23, 2017 | 23.51 | 23.78 | 23.41 | 23.59 | 343,441 | +0.00(+0.00%) |
Aug 22, 2017 | 23.45 | 23.67 | 23.34 | 23.59 | 242,626 | +0.25(+1.07%) |
Aug 21, 2017 | 23.21 | 23.38 | 23.07 | 23.34 | 326,976 | +0.10(+0.44%) |
Aug 18, 2017 | 23.52 | 23.59 | 23.21 | 23.24 | 275,635 | -0.31(-1.32%) |
Aug 17, 2017 | 23.75 | 23.92 | 23.55 | 23.55 | 238,420 | -0.26(-1.08%) |
Aug 16, 2017 | 23.67 | 23.99 | 23.67 | 23.81 | 299,471 | +0.16(+0.66%) |
Aug 15, 2017 | 23.67 | 23.70 | 23.39 | 23.66 | 285,028 | +0.12(+0.50%) |
Aug 14, 2017 | 23.44 | 23.70 | 23.43 | 23.54 | 293,899 | +0.25(+1.10%) |
Aug 11, 2017 | 23.07 | 23.47 | 22.95 | 23.28 | 495,210 | -0.03(-0.13%) |
Aug 10, 2017 | 23.60 | 23.65 | 23.30 | 23.31 | 316,162 | -0.32(-1.37%) |
Aug 09, 2017 | 23.73 | 24.01 | 23.63 | 23.64 | 506,739 | -0.32(-1.32%) |
Aug 08, 2017 | 23.49 | 24.06 | 23.34 | 23.95 | 525,471 | +0.56(+2.41%) |
Aug 07, 2017 | 23.27 | 23.51 | 23.15 | 23.39 | 404,181 | +0.22(+0.93%) |
Aug 04, 2017 | 23.27 | 22.90 | 23.17 | 417,824 | -0.04(-0.17%) | |
Aug 03, 2017 | 23.68 | 23.90 | 22.78 | 23.21 | 591,666 | +0.01(+0.03%) |
Aug 02, 2017 | 23.20 | 23.39 | 23.10 | 23.20 | 576,621 | +0.02(+0.07%) |
Aug 01, 2017 | 23.43 | 23.52 | 23.04 | 23.19 | 412,588 | -0.09(-0.40%) |
Jul 31, 2017 | 23.39 | 23.39 | 23.14 | 23.28 | 439,889 | -0.02(-0.07%) |
Jul 28, 2017 | 23.37 | 23.43 | 23.17 | 23.30 | 407,861 | -0.02(-0.10%) |
Jul 27, 2017 | 23.75 | 23.75 | 23.20 | 23.32 | 308,573 | -0.42(-1.76%) |
Jul 26, 2017 | 23.58 | 23.81 | 23.43 | 23.74 | 371,591 | +0.21(+0.89%) |
Jul 25, 2017 | 23.46 | 23.56 | 23.34 | 23.53 | 252,285 | +0.19(+0.79%) |
Jul 24, 2017 | 23.44 | 23.47 | 23.19 | 23.34 | 325,105 | -0.10(-0.43%) |
Jul 21, 2017 | 23.42 | 23.46 | 23.17 | 23.44 | 377,391 | -0.01(-0.03%) |
Jul 20, 2017 | 23.35 | 23.60 | 23.35 | 23.45 | 348,397 | +0.12(+0.50%) |
Jul 19, 2017 | 23.27 | 23.35 | 23.17 | 23.34 | 371,127 | +0.14(+0.60%) |
Jul 18, 2017 | 23.24 | 23.37 | 23.09 | 23.20 | 382,478 | -0.02(-0.07%) |
Jul 17, 2017 | 23.30 | 23.39 | 23.15 | 23.21 | 345,102 | -0.12(-0.50%) |
Jul 14, 2017 | 23.17 | 23.38 | 23.14 | 23.33 | 680,911 | +0.24(+1.04%) |
Jul 13, 2017 | 23.38 | 23.39 | 22.97 | 23.09 | 866,826 | -0.49(-2.10%) |
Jul 12, 2017 | 23.44 | 23.64 | 23.42 | 23.58 | 338,132 | +0.21(+0.89%) |
Jul 11, 2017 | 23.45 | 23.51 | 23.20 | 23.37 | 528,028 | -0.50(-2.10%) |
Jul 10, 2017 | 23.78 | 23.97 | 23.70 | 23.88 | 312,928 | +0.05(+0.23%) |
Jul 07, 2017 | 23.49 | 23.82 | 23.42 | 23.82 | 278,559 | +0.42(+1.78%) |
Jul 06, 2017 | 23.68 | 23.68 | 23.40 | 23.41 | 382,308 | -0.42(-1.75%) |
Jul 05, 2017 | 23.69 | 23.87 | 23.39 | 23.82 | 552,878 | -0.01(-0.03%) |
Jul 03, 2017 | 23.86 | 23.90 | 23.73 | 23.83 | 172,398 | +0.09(+0.36%) |
Jun 30, 2017 | 23.59 | 23.88 | 23.45 | 23.75 | 641,719 | +0.03(+0.13%) |
Jun 29, 2017 | 23.78 | 23.81 | 23.47 | 23.71 | 713,457 | -0.01(-0.03%) |
Jun 28, 2017 | 24.12 | 24.31 | 23.56 | 23.72 | 1,235,049 | -0.57(-2.35%) |
Jun 27, 2017 | 24.51 | 24.51 | 24.26 | 24.29 | 1,006,368 | -0.23(-0.95%) |
Jun 26, 2017 | 24.42 | 24.60 | 24.33 | 24.53 | 828,530 | +0.26(+1.08%) |
Jun 23, 2017 | 24.08 | 24.35 | 23.95 | 24.26 | 1,067,880 | +0.06(+0.26%) |
Jun 22, 2017 | 24.05 | 24.23 | 23.99 | 24.20 | 1,122,673 | +0.18(+0.74%) |
Jun 21, 2017 | 23.64 | 24.10 | 23.62 | 24.02 | 774,954 | +0.32(+1.37%) |
Jun 20, 2017 | 23.88 | 23.88 | 23.65 | 23.70 | 400,097 | -0.18(-0.74%) |
Jun 19, 2017 | 23.58 | 23.92 | 23.55 | 23.88 | 522,216 | +0.27(+1.15%) |
Jun 16, 2017 | 23.69 | 23.73 | 23.42 | 23.61 | 692,367 | -0.17(-0.71%) |
Jun 15, 2017 | 23.56 | 23.90 | 23.44 | 23.78 | 838,645 | +0.01(+0.03%) |
Jun 14, 2017 | 23.84 | 23.85 | 23.56 | 23.77 | 728,056 | +0.06(+0.26%) |
Jun 13, 2017 | 23.72 | 23.84 | 23.66 | 23.71 | 586,244 | +0.13(+0.56%) |
Jun 12, 2017 | 23.46 | 23.70 | 23.41 | 23.58 | 750,124 | +0.12(+0.49%) |
Jun 09, 2017 | 23.31 | 23.55 | 23.19 | 23.46 | 512,303 | +0.20(+0.86%) |
Jun 08, 2017 | 23.20 | 23.31 | 23.10 | 23.26 | 613,762 | +0.17(+0.74%) |
Jun 07, 2017 | 23.18 | 23.31 | 23.08 | 23.09 | 540,332 | -0.05(-0.20%) |
Jun 06, 2017 | 23.01 | 23.18 | 22.87 | 23.14 | 865,769 | +0.07(+0.30%) |
Jun 05, 2017 | 22.90 | 23.17 | 22.82 | 23.07 | 902,836 | +0.16(+0.71%) |
Jun 02, 2017 | 22.81 | 22.95 | 22.72 | 22.90 | 469,990 | +0.21(+0.92%) |
Jun 01, 2017 | 22.39 | 22.69 | 22.26 | 22.69 | 625,153 | +0.33(+1.49%) |
May 31, 2017 | 22.14 | 22.41 | 21.95 | 22.36 | 698,892 | +0.26(+1.19%) |
May 30, 2017 | 22.03 | 22.16 | 21.94 | 22.10 | 514,365 | +0.02(+0.07%) |
May 26, 2017 | 22.02 | 22.22 | 21.89 | 22.08 | 456,366 | +0.16(+0.74%) |
May 25, 2017 | 21.78 | 21.99 | 21.64 | 21.92 | 645,377 | +0.30(+1.39%) |
May 24, 2017 | 21.71 | 21.74 | 21.30 | 21.62 | 487,628 | -0.02(-0.11%) |
May 23, 2017 | 21.81 | 21.91 | 21.63 | 21.64 | 755,566 | +0.00(+0.00%) |
May 22, 2017 | 21.52 | 21.69 | 21.49 | 21.64 | 265,084 | +0.19(+0.86%) |
May 19, 2017 | 21.19 | 21.56 | 21.06 | 21.46 | 470,105 | +0.35(+1.65%) |
May 18, 2017 | 21.09 | 21.21 | 20.93 | 21.11 | 497,884 | +0.06(+0.29%) |
May 17, 2017 | 21.33 | 21.36 | 20.96 | 21.05 | 891,430 | -0.40(-1.87%) |
May 16, 2017 | 21.84 | 21.89 | 21.40 | 21.45 | 965,046 | -0.32(-1.45%) |
May 15, 2017 | 21.64 | 21.91 | 21.55 | 21.77 | 1,232,270 | +0.34(+1.57%) |
May 12, 2017 | 21.81 | 21.92 | 21.40 | 21.43 | 851,024 | -0.44(-2.03%) |
May 11, 2017 | 22.08 | 22.10 | 21.69 | 21.87 | 706,546 | -0.34(-1.52%) |
May 10, 2017 | 21.90 | 22.27 | 21.83 | 22.21 | 1,453,698 | +0.32(+1.47%) |
May 09, 2017 | 21.93 | 22.01 | 21.77 | 21.89 | 1,218,165 | -0.02(-0.10%) |
May 08, 2017 | 22.03 | 22.08 | 21.87 | 21.91 | 920,957 | -0.10(-0.45%) |
May 05, 2017 | 21.94 | 22.04 | 21.77 | 22.01 | 915,542 | +0.15(+0.67%) |
May 04, 2017 | 21.78 | 22.42 | 21.51 | 21.87 | 1,401,639 | +0.73(+3.45%) |
May 03, 2017 | 21.64 | 21.67 | 21.12 | 21.14 | 819,529 | -0.49(-2.27%) |
May 02, 2017 | 21.60 | 21.67 | 21.52 | 21.63 | 363,675 | +0.06(+0.28%) |
May 01, 2017 | 21.58 | 21.82 | 21.47 | 21.57 | 775,942 | +0.07(+0.32%) |
Apr 28, 2017 | 21.53 | 21.55 | 21.28 | 21.50 | 623,377 | -0.04(-0.18%) |
Apr 27, 2017 | 21.44 | 21.55 | 21.22 | 21.54 | 626,797 | +0.28(+1.30%) |
Apr 26, 2017 | 21.48 | 21.48 | 21.17 | 21.26 | 1,085,910 | -0.09(-0.43%) |
Apr 25, 2017 | 21.46 | 21.58 | 21.35 | 21.35 | 893,086 | -0.12(-0.54%) |
Apr 24, 2017 | 21.44 | 21.58 | 21.31 | 21.47 | 1,018,847 | +0.25(+1.19%) |
Apr 21, 2017 | 21.28 | 21.39 | 21.12 | 21.21 | 626,099 | -0.07(-0.32%) |
Apr 20, 2017 | 21.16 | 21.44 | 21.07 | 21.28 | 926,698 | +0.19(+0.91%) |
Apr 19, 2017 | 21.08 | 21.16 | 21.02 | 21.09 | 1,339,139 | -0.04(-0.18%) |
Apr 18, 2017 | 20.95 | 21.15 | 20.94 | 21.13 | 593,636 | +0.05(+0.25%) |
Apr 17, 2017 | 20.74 | 21.18 | 20.71 | 21.08 | 731,824 | +0.38(+1.85%) |
Apr 13, 2017 | 20.80 | 20.87 | 20.68 | 20.69 | 683,519 | +0.04(+0.19%) |
Apr 12, 2017 | 20.79 | 20.95 | 20.64 | 20.66 | 483,520 | -0.11(-0.55%) |
Apr 11, 2017 | 20.52 | 20.77 | 20.46 | 20.77 | 518,482 | +0.25(+1.20%) |
Apr 10, 2017 | 20.33 | 20.63 | 20.26 | 20.52 | 347,178 | +0.25(+1.21%) |
Apr 07, 2017 | 20.35 | 20.42 | 20.15 | 20.28 | 369,005 | -0.02(-0.11%) |
Apr 06, 2017 | 20.28 | 20.52 | 20.26 | 20.30 | 383,424 | +0.07(+0.34%) |
Apr 05, 2017 | 20.10 | 20.52 | 20.08 | 20.23 | 681,395 | +0.19(+0.96%) |
Apr 04, 2017 | 20.28 | 20.28 | 20.00 | 20.04 | 967,932 | -0.28(-1.40%) |
Apr 03, 2017 | 20.79 | 20.85 | 20.26 | 20.33 | 639,480 | -0.41(-1.96%) |
Mar 31, 2017 | 20.53 | 20.85 | 20.51 | 20.73 | 683,690 | +0.16(+0.78%) |
Mar 30, 2017 | 20.49 | 20.73 | 20.49 | 20.57 | 546,092 | +0.02(+0.11%) |
Mar 29, 2017 | 20.31 | 20.62 | 20.23 | 20.55 | 594,926 | +0.18(+0.90%) |
Mar 28, 2017 | 20.20 | 20.43 | 20.13 | 20.36 | 928,622 | +0.16(+0.80%) |
Mar 27, 2017 | 19.88 | 20.21 | 19.82 | 20.20 | 926,301 | +0.15(+0.73%) |
Mar 24, 2017 | 19.88 | 20.16 | 19.81 | 20.06 | 892,545 | +0.26(+1.32%) |
Mar 23, 2017 | 19.57 | 20.00 | 19.57 | 19.80 | 882,091 | +0.18(+0.90%) |
Mar 22, 2017 | 19.66 | 19.66 | 19.46 | 19.62 | 875,288 | -0.12(-0.62%) |
Mar 21, 2017 | 20.23 | 20.25 | 19.65 | 19.74 | 964,078 | -0.40(-1.98%) |
Mar 20, 2017 | 20.22 | 20.29 | 20.09 | 20.14 | 1,063,621 | -0.09(-0.45%) |
Mar 17, 2017 | 20.21 | 20.30 | 20.13 | 20.23 | 881,509 | +0.02(+0.11%) |
Mar 16, 2017 | 20.23 | 20.36 | 20.21 | 20.21 | 786,357 | -0.05(-0.23%) |
Mar 15, 2017 | 19.92 | 20.30 | 19.88 | 20.26 | 1,038,830 | +0.40(+2.01%) |
Mar 14, 2017 | 19.57 | 19.87 | 19.55 | 19.86 | 890,969 | +0.26(+1.33%) |
Mar 13, 2017 | 19.71 | 19.76 | 19.57 | 19.60 | 469,486 | -0.09(-0.47%) |
Mar 10, 2017 | 19.79 | 19.60 | 19.69 | 467,062 | +0.14(+0.71%) | |
Mar 09, 2017 | 19.55 | 19.74 | 19.49 | 19.55 | 654,007 | +0.05(+0.28%) |
Mar 08, 2017 | 19.60 | 19.72 | 19.49 | 19.50 | 584,443 | -0.15(-0.78%) |
Mar 07, 2017 | 19.77 | 19.84 | 19.64 | 19.65 | 942,433 | +0.03(+0.15%) |
Mar 06, 2017 | 19.67 | 19.67 | 19.52 | 19.62 | 703,967 | -0.04(-0.19%) |
Mar 03, 2017 | 19.62 | 19.67 | 19.41 | 19.66 | 1,125,538 | +0.07(+0.35%) |
Mar 02, 2017 | 19.79 | 19.80 | 19.57 | 19.59 | 1,093,411 | -0.21(-1.08%) |
Mar 01, 2017 | 19.44 | 19.81 | 19.33 | 19.80 | 1,092,639 | +0.51(+2.64%) |
Feb 28, 2017 | 19.07 | 19.34 | 19.07 | 19.29 | 1,283,856 | +0.11(+0.59%) |
Feb 27, 2017 | 19.50 | 19.55 | 19.04 | 19.18 | 1,623,445 | -0.27(-1.37%) |
Feb 24, 2017 | 19.17 | 19.69 | 19.00 | 19.45 | 2,801,289 | +0.30(+1.55%) |
Feb 23, 2017 | 19.46 | 20.07 | 19.05 | 19.15 | 3,294,761 | +0.33(+1.74%) |
Feb 22, 2017 | 19.13 | 19.13 | 18.75 | 18.82 | 1,740,075 | -0.28(-1.47%) |
Feb 21, 2017 | 19.08 | 19.12 | 18.78 | 19.10 | 1,390,917 | +0.08(+0.40%) |
Feb 17, 2017 | 19.03 | 19.03 | 19.03 | 0 | +0.14(+0.76%) | |
Feb 16, 2017 | 19.07 | 19.14 | 18.84 | 18.88 | 808,685 | -0.14(-0.76%) |
Feb 15, 2017 | 19.07 | 19.16 | 18.99 | 19.03 | 746,942 | -0.08(-0.40%) |
Feb 14, 2017 | 18.97 | 19.11 | 18.94 | 19.10 | 460,611 | +0.10(+0.52%) |
Feb 13, 2017 | 19.02 | 19.10 | 18.93 | 19.00 | 541,525 | -0.04(-0.20%) |
Feb 10, 2017 | 18.85 | 19.19 | 18.85 | 19.04 | 1,304,193 | +0.29(+1.54%) |
Feb 09, 2017 | 18.30 | 18.84 | 18.27 | 18.75 | 1,078,414 | +0.46(+2.49%) |
Feb 08, 2017 | 18.02 | 18.32 | 17.90 | 18.30 | 1,609,532 | +0.22(+1.22%) |
Feb 07, 2017 | 18.05 | 18.22 | 18.02 | 18.08 | 1,598,301 | -0.09(-0.50%) |
Feb 06, 2017 | 18.08 | 18.24 | 18.00 | 18.17 | 2,411,534 | -0.01(-0.04%) |
Feb 03, 2017 | 18.91 | 19.14 | 18.08 | 18.18 | 2,834,336 | -1.13(-5.87%) |
Feb 02, 2017 | 19.76 | 19.88 | 19.23 | 19.31 | 1,394,565 | -0.51(-2.57%) |
Feb 01, 2017 | 19.87 | 19.88 | 19.67 | 19.82 | 900,535 | -0.08(-0.38%) |
Jan 31, 2017 | 19.36 | 19.93 | 19.29 | 19.89 | 1,401,123 | +0.31(+1.59%) |
Jan 30, 2017 | 19.35 | 19.64 | 19.14 | 19.58 | 643,298 | +0.17(+0.86%) |
Jan 27, 2017 | 19.50 | 19.52 | 19.35 | 19.41 | 811,795 | -0.08(-0.39%) |
Jan 26, 2017 | 19.62 | 19.81 | 19.46 | 19.49 | 660,822 | -0.18(-0.93%) |
Jan 25, 2017 | 19.22 | 19.72 | 19.15 | 19.67 | 708,019 | +0.59(+3.11%) |
Jan 24, 2017 | 19.15 | 19.16 | 19.02 | 19.08 | 517,770 | +0.04(+0.20%) |
Jan 23, 2017 | 19.07 | 19.08 | 18.88 | 19.04 | 603,773 | -0.02(-0.12%) |
Jan 20, 2017 | 18.94 | 19.17 | 18.93 | 19.07 | 610,594 | +0.12(+0.64%) |
Jan 19, 2017 | 19.22 | 19.38 | 18.91 | 18.94 | 1,014,113 | -0.27(-1.39%) |
Jan 18, 2017 | 19.11 | 19.50 | 19.07 | 19.21 | 1,006,470 | +0.12(+0.64%) |
Jan 17, 2017 | 18.85 | 19.13 | 18.84 | 19.09 | 1,036,664 | +0.24(+1.25%) |
Jan 13, 2017 | 18.85 | 18.85 | 18.85 | 0 | -0.08(-0.44%) | |
Jan 12, 2017 | 19.03 | 19.07 | 18.89 | 18.94 | 672,647 | -0.07(-0.36%) |
Jan 11, 2017 | 19.44 | 19.45 | 18.91 | 19.00 | 986,384 | -0.49(-2.50%) |
Jan 10, 2017 | 19.61 | 19.94 | 19.48 | 19.49 | 884,565 | +0.29(+1.50%) |
Jan 09, 2017 | 19.35 | 19.37 | 19.13 | 19.20 | 689,572 | -0.11(-0.59%) |
Jan 06, 2017 | 19.53 | 19.60 | 19.30 | 19.32 | 1,012,328 | -0.21(-1.05%) |
Jan 05, 2017 | 19.45 | 19.62 | 19.31 | 19.52 | 1,189,073 | -0.09(-0.47%) |
Jan 04, 2017 | 19.37 | 19.77 | 19.37 | 19.61 | 978,220 | +0.33(+1.73%) |
Jan 03, 2017 | 19.29 | 19.46 | 19.23 | 19.28 | 1,713,585 | -0.01(-0.04%) |
Dec 30, 2016 | 19.29 | 19.29 | 19.29 | 0 | -0.13(-0.67%) | |
Dec 29, 2016 | 19.42 | 19.51 | 19.32 | 19.41 | 775,842 | +0.07(+0.35%) |
Dec 28, 2016 | 19.41 | 19.48 | 19.30 | 19.35 | 650,960 | -0.13(-0.66%) |
Dec 27, 2016 | 19.51 | 19.60 | 19.37 | 19.48 | 382,181 | +0.05(+0.27%) |
Dec 23, 2016 | 19.42 | 19.42 | 19.42 | 0 | -0.28(-1.43%) | |
Dec 22, 2016 | 20.14 | 20.14 | 19.65 | 19.70 | 1,198,919 | -0.40(-2.00%) |
Dec 21, 2016 | 20.05 | 20.14 | 19.89 | 20.11 | 592,559 | +0.13(+0.65%) |
Dec 20, 2016 | 20.03 | 20.21 | 19.95 | 19.98 | 832,882 | -0.02(-0.08%) |
Dec 19, 2016 | 21.23 | 21.23 | 19.99 | 19.99 | 2,728,144 | -1.16(-5.50%) |
Dec 16, 2016 | 21.01 | 21.26 | 20.95 | 21.16 | 1,105,828 | +0.21(+0.98%) |
Dec 15, 2016 | 20.93 | 20.97 | 20.79 | 20.95 | 701,490 | -0.05(-0.22%) |
Dec 14, 2016 | 21.20 | 21.34 | 20.94 | 21.00 | 1,058,785 | -0.24(-1.15%) |
Dec 13, 2016 | 21.30 | 21.40 | 21.23 | 21.24 | 729,830 | -0.02(-0.07%) |
Dec 12, 2016 | 21.29 | 21.35 | 21.03 | 21.25 | 1,070,293 | +0.03(+0.14%) |
Dec 09, 2016 | 21.03 | 21.25 | 21.03 | 21.22 | 574,745 | +0.18(+0.87%) |
Dec 08, 2016 | 21.09 | 21.15 | 20.95 | 21.04 | 886,525 | +0.02(+0.07%) |
Dec 07, 2016 | 20.66 | 21.11 | 20.66 | 21.03 | 787,809 | +0.28(+1.36%) |
Dec 06, 2016 | 20.49 | 20.76 | 20.43 | 20.75 | 911,161 | +0.24(+1.15%) |
Dec 05, 2016 | 21.03 | 21.06 | 20.51 | 20.51 | 957,209 | -0.37(-1.78%) |
Dec 02, 2016 | 20.68 | 21.18 | 20.68 | 20.88 | 1,414,409 | +0.16(+0.77%) |
Dec 01, 2016 | 20.65 | 20.90 | 20.62 | 20.72 | 1,351,186 | +0.05(+0.26%) |
Nov 30, 2016 | 21.06 | 21.25 | 20.66 | 20.67 | 1,231,350 | -0.42(-1.98%) |
Nov 29, 2016 | 20.98 | 21.16 | 20.93 | 21.09 | 870,740 | +0.01(+0.04%) |
Nov 28, 2016 | 20.86 | 21.15 | 20.83 | 21.08 | 1,206,141 | +0.27(+1.28%) |
Nov 25, 2016 | 20.78 | 20.93 | 20.60 | 20.81 | 293,805 | +0.02(+0.11%) |
Nov 23, 2016 | 20.79 | 20.79 | 20.79 | 0 | +0.16(+0.77%) | |
Nov 22, 2016 | 20.31 | 20.63 | 20.31 | 20.63 | 497,147 | +0.32(+1.57%) |
Nov 21, 2016 | 20.17 | 20.31 | 20.08 | 20.31 | 452,227 | +0.31(+1.56%) |
Nov 18, 2016 | 20.09 | 20.18 | 19.95 | 20.00 | 775,909 | -0.12(-0.60%) |
Nov 17, 2016 | 20.15 | 20.27 | 20.05 | 20.12 | 528,964 | +0.05(+0.27%) |
Nov 16, 2016 | 20.16 | 20.35 | 20.02 | 20.07 | 560,882 | -0.12(-0.59%) |
Nov 15, 2016 | 20.04 | 20.21 | 19.66 | 20.19 | 877,529 | +0.22(+1.10%) |
Nov 14, 2016 | 19.18 | 20.01 | 19.13 | 19.97 | 1,631,037 | +0.96(+5.04%) |
Nov 11, 2016 | 18.94 | 19.13 | 18.82 | 19.01 | 872,343 | -0.05(-0.24%) |
Nov 10, 2016 | 19.16 | 19.47 | 19.01 | 19.06 | 917,646 | -0.11(-0.55%) |
Nov 09, 2016 | 19.15 | 19.24 | 19.01 | 19.16 | 1,664,635 | -0.35(-1.82%) |
Nov 08, 2016 | 19.15 | 19.69 | 19.09 | 19.52 | 948,609 | +0.34(+1.77%) |
Nov 07, 2016 | 18.78 | 19.18 | 18.72 | 19.18 | 950,771 | +0.59(+3.17%) |
Nov 04, 2016 | 18.80 | 18.95 | 18.58 | 18.59 | 1,049,489 | -0.28(-1.48%) |
Nov 03, 2016 | 18.76 | 20.01 | 18.72 | 18.87 | 2,457,011 | -0.11(-0.60%) |
Nov 02, 2016 | 19.13 | 19.19 | 18.85 | 18.98 | 1,145,340 | -0.19(-0.98%) |
Nov 01, 2016 | 19.48 | 19.48 | 19.06 | 19.17 | 1,060,456 | -0.21(-1.09%) |
Oct 31, 2016 | 19.39 | 19.52 | 19.30 | 19.38 | 766,928 | -0.04(-0.19%) |
Oct 28, 2016 | 19.48 | 19.75 | 19.32 | 19.42 | 888,152 | +0.05(+0.27%) |
Oct 27, 2016 | 19.49 | 19.55 | 19.34 | 19.36 | 662,244 | -0.03(-0.16%) |
Oct 26, 2016 | 19.41 | 19.73 | 19.39 | 19.39 | 904,338 | -0.05(-0.23%) |
Oct 25, 2016 | 19.64 | 19.98 | 19.41 | 19.44 | 615,382 | -0.49(-2.46%) |
Oct 24, 2016 | 19.92 | 20.06 | 19.85 | 19.93 | 572,512 | +0.02(+0.11%) |
Oct 21, 2016 | 19.63 | 20.02 | 19.57 | 19.91 | 713,810 | +0.13(+0.65%) |
Oct 20, 2016 | 20.32 | 20.32 | 19.72 | 19.78 | 867,923 | -0.66(-3.21%) |
Oct 19, 2016 | 20.52 | 20.69 | 20.41 | 20.44 | 742,739 | -0.07(-0.33%) |
Oct 18, 2016 | 20.53 | 20.66 | 20.39 | 20.50 | 548,187 | +0.17(+0.85%) |
Oct 17, 2016 | 20.48 | 20.57 | 20.32 | 20.33 | 381,085 | -0.14(-0.66%) |
Oct 14, 2016 | 20.74 | 20.82 | 20.41 | 20.47 | 325,525 | -0.13(-0.62%) |
Oct 13, 2016 | 20.61 | 20.81 | 20.40 | 20.60 | 749,030 | -0.20(-0.98%) |
Oct 12, 2016 | 20.63 | 20.85 | 20.52 | 20.80 | 759,351 | +0.13(+0.62%) |
Oct 11, 2016 | 20.79 | 20.84 | 20.50 | 20.67 | 626,230 | -0.07(-0.33%) |
Oct 10, 2016 | 20.87 | 20.94 | 20.74 | 20.74 | 231,675 | -0.01(-0.04%) |
Oct 07, 2016 | 20.94 | 20.94 | 20.57 | 20.75 | 396,172 | -0.17(-0.83%) |
Oct 06, 2016 | 20.72 | 20.93 | 20.63 | 20.92 | 487,525 | +0.12(+0.58%) |
Oct 05, 2016 | 20.64 | 20.91 | 20.63 | 20.80 | 544,133 | +0.23(+1.14%) |
Oct 04, 2016 | 20.99 | 21.02 | 20.48 | 20.57 | 628,410 | -0.41(-1.94%) |
Oct 03, 2016 | 21.03 | 21.12 | 20.85 | 20.97 | 489,911 | -0.13(-0.61%) |
Sep 30, 2016 | 21.15 | 21.32 | 21.08 | 21.10 | 554,499 | +0.15(+0.72%) |
Sep 29, 2016 | 21.31 | 21.51 | 20.95 | 20.95 | 551,322 | -0.43(-2.01%) |
Sep 28, 2016 | 21.31 | 21.45 | 21.06 | 21.38 | 717,910 | +0.11(+0.53%) |
Sep 27, 2016 | 21.00 | 21.31 | 20.94 | 21.27 | 435,568 | +0.18(+0.86%) |
Sep 26, 2016 | 21.23 | 21.25 | 21.01 | 21.09 | 452,063 | -0.29(-1.34%) |
Sep 23, 2016 | 21.36 | 21.50 | 21.27 | 21.37 | 430,789 | -0.06(-0.28%) |
Sep 22, 2016 | 21.21 | 21.51 | 21.15 | 21.43 | 623,311 | +0.41(+1.94%) |
Sep 21, 2016 | 20.68 | 21.03 | 20.55 | 21.03 | 452,244 | +0.40(+1.94%) |
Sep 20, 2016 | 20.89 | 20.89 | 20.58 | 20.63 | 510,614 | -0.20(-0.98%) |
Sep 19, 2016 | 20.79 | 21.07 | 20.79 | 20.83 | 422,361 | +0.08(+0.40%) |
Sep 16, 2016 | 20.91 | 20.91 | 20.69 | 20.75 | 517,365 | -0.35(-1.68%) |
Sep 15, 2016 | 20.99 | 21.26 | 20.99 | 21.10 | 822,594 | -0.02(-0.07%) |
Sep 14, 2016 | 21.37 | 21.37 | 21.11 | 21.12 | 602,681 | -0.20(-0.92%) |
Sep 13, 2016 | 21.83 | 21.90 | 21.27 | 21.31 | 859,742 | -0.82(-3.72%) |
Sep 12, 2016 | 21.88 | 22.19 | 21.84 | 22.14 | 511,790 | +0.12(+0.55%) |
Sep 09, 2016 | 22.38 | 22.38 | 21.98 | 22.01 | 527,923 | -0.59(-2.60%) |
Sep 08, 2016 | 22.58 | 22.66 | 22.51 | 22.60 | 483,247 | -0.11(-0.47%) |
Sep 07, 2016 | 22.66 | 22.77 | 22.57 | 22.71 | 421,420 | +0.05(+0.23%) |
Sep 06, 2016 | 22.46 | 22.69 | 22.36 | 22.66 | 364,357 | +0.22(+0.98%) |
Sep 02, 2016 | 22.32 | 22.44 | 22.44 | 22.44 | 267,562 | +0.26(+1.16%) |