Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.08 | 22.43 | 21.96 | 22.00 | 137,298 | -0.04(-0.18%) |
Sep 28, 2017 | 22.27 | 22.31 | 21.88 | 22.04 | 105,940 | -0.20(-0.88%) |
Sep 27, 2017 | 21.61 | 22.43 | 21.45 | 22.23 | 162,882 | +0.67(+3.10%) |
Sep 26, 2017 | 21.29 | 21.64 | 21.29 | 21.57 | 101,666 | +0.39(+1.86%) |
Sep 25, 2017 | 21.21 | 21.64 | 20.98 | 21.17 | 134,619 | +0.04(+0.19%) |
Sep 22, 2017 | 20.94 | 21.21 | 20.94 | 21.13 | 71,945 | +0.16(+0.75%) |
Sep 21, 2017 | 21.45 | 21.45 | 20.90 | 20.98 | 117,093 | -0.39(-1.84%) |
Sep 20, 2017 | 21.45 | 21.57 | 21.21 | 21.37 | 96,379 | -0.12(-0.55%) |
Sep 19, 2017 | 21.61 | 21.80 | 21.45 | 21.49 | 100,858 | -0.16(-0.73%) |
Sep 18, 2017 | 21.57 | 21.84 | 21.37 | 21.64 | 150,066 | +0.16(+0.73%) |
Sep 15, 2017 | 21.41 | 21.53 | 21.09 | 21.49 | 248,443 | +0.12(+0.55%) |
Sep 14, 2017 | 21.41 | 21.49 | 21.25 | 21.37 | 121,801 | -0.08(-0.37%) |
Sep 13, 2017 | 21.45 | 21.76 | 21.29 | 21.45 | 162,464 | +0.08(+0.37%) |
Sep 12, 2017 | 21.41 | 21.76 | 21.37 | 21.37 | 90,499 | -0.04(-0.18%) |
Sep 11, 2017 | 21.49 | 21.61 | 21.29 | 21.41 | 94,591 | +0.12(+0.55%) |
Sep 08, 2017 | 21.68 | 21.88 | 21.17 | 21.29 | 115,098 | -0.45(-2.06%) |
Sep 07, 2017 | 21.58 | 21.89 | 21.54 | 21.74 | 169,879 | +0.16(+0.72%) |
Sep 06, 2017 | 22.29 | 22.40 | 21.54 | 21.58 | 227,809 | -0.66(-2.99%) |
Sep 05, 2017 | 21.35 | 22.29 | 21.11 | 22.25 | 352,640 | +0.82(+3.83%) |
Sep 01, 2017 | 21.70 | 21.89 | 21.19 | 21.43 | 128,118 | -0.27(-1.26%) |
Aug 31, 2017 | 21.54 | 22.21 | 21.22 | 21.70 | 250,323 | +0.35(+1.65%) |
Aug 30, 2017 | 22.33 | 22.46 | 21.27 | 21.35 | 362,194 | -0.94(-4.21%) |
Aug 29, 2017 | 22.05 | 23.42 | 20.60 | 22.29 | 1,509,285 | +3.64(+19.50%) |
Aug 28, 2017 | 18.61 | 18.88 | 18.49 | 18.65 | 204,917 | +0.12(+0.63%) |
Aug 25, 2017 | 18.18 | 18.65 | 18.10 | 18.53 | 95,888 | +0.31(+1.72%) |
Aug 24, 2017 | 17.36 | 18.30 | 17.21 | 18.22 | 154,161 | +1.06(+6.15%) |
Aug 23, 2017 | 17.09 | 17.44 | 17.09 | 17.16 | 161,870 | -0.04(-0.23%) |
Aug 22, 2017 | 17.12 | 17.36 | 17.01 | 17.20 | 124,615 | +0.16(+0.92%) |
Aug 21, 2017 | 17.52 | 17.52 | 16.81 | 17.05 | 209,215 | -0.51(-2.90%) |
Aug 18, 2017 | 17.71 | 17.91 | 17.44 | 17.56 | 121,678 | -0.35(-1.97%) |
Aug 17, 2017 | 18.22 | 18.38 | 17.83 | 17.91 | 92,463 | -0.35(-1.93%) |
Aug 16, 2017 | 18.18 | 18.61 | 18.18 | 18.26 | 76,039 | +0.20(+1.08%) |
Aug 15, 2017 | 18.96 | 18.96 | 18.02 | 18.06 | 79,209 | -0.90(-4.74%) |
Aug 14, 2017 | 19.12 | 19.12 | 18.85 | 18.96 | 60,473 | +0.00(+0.00%) |
Aug 11, 2017 | 19.28 | 19.47 | 18.96 | 18.96 | 85,858 | -0.27(-1.42%) |
Aug 10, 2017 | 19.35 | 19.53 | 19.01 | 19.24 | 128,486 | -0.23(-1.20%) |
Aug 09, 2017 | 18.96 | 19.78 | 18.96 | 19.47 | 161,954 | -0.43(-2.16%) |
Aug 08, 2017 | 19.43 | 20.21 | 19.28 | 19.90 | 95,514 | +0.59(+3.04%) |
Aug 07, 2017 | 19.78 | 19.78 | 19.28 | 19.31 | 84,832 | -0.51(-2.56%) |
Aug 04, 2017 | 19.35 | 19.82 | 19.35 | 19.82 | 57,029 | +0.47(+2.42%) |
Aug 03, 2017 | 19.31 | 19.78 | 19.10 | 19.35 | 130,725 | +0.04(+0.20%) |
Aug 02, 2017 | 19.55 | 19.74 | 18.96 | 19.31 | 242,961 | -0.31(-1.59%) |
Aug 01, 2017 | 19.35 | 19.78 | 19.16 | 19.63 | 157,310 | +0.39(+2.03%) |
Jul 31, 2017 | 19.59 | 19.59 | 19.24 | 19.24 | 100,274 | -0.27(-1.40%) |
Jul 28, 2017 | 19.35 | 19.63 | 19.20 | 19.51 | 159,576 | +0.16(+0.81%) |
Jul 27, 2017 | 19.39 | 19.74 | 19.16 | 19.35 | 105,893 | -0.04(-0.20%) |
Jul 26, 2017 | 19.51 | 19.51 | 19.16 | 19.39 | 54,516 | -0.12(-0.60%) |
Jul 25, 2017 | 19.43 | 20.02 | 19.04 | 19.51 | 124,405 | +0.23(+1.22%) |
Jul 24, 2017 | 19.39 | 19.45 | 19.04 | 19.28 | 184,323 | -0.16(-0.80%) |
Jul 21, 2017 | 19.55 | 19.55 | 19.16 | 19.43 | 120,399 | -0.04(-0.20%) |
Jul 20, 2017 | 19.16 | 19.59 | 19.16 | 19.47 | 103,610 | +0.35(+1.84%) |
Jul 19, 2017 | 18.73 | 19.20 | 18.73 | 19.12 | 65,685 | +0.43(+2.30%) |
Jul 18, 2017 | 18.85 | 19.00 | 18.61 | 18.69 | 85,635 | -0.23(-1.24%) |
Jul 17, 2017 | 19.00 | 19.31 | 18.81 | 18.92 | 134,990 | -0.08(-0.41%) |
Jul 14, 2017 | 18.65 | 19.06 | 18.65 | 19.00 | 108,808 | +0.20(+1.04%) |
Jul 13, 2017 | 18.57 | 19.00 | 18.45 | 18.81 | 151,955 | +0.20(+1.05%) |
Jul 12, 2017 | 18.69 | 19.12 | 18.57 | 18.61 | 217,640 | -0.08(-0.42%) |
Jul 11, 2017 | 18.65 | 18.69 | 18.14 | 18.69 | 221,791 | +0.04(+0.21%) |
Jul 10, 2017 | 19.16 | 19.22 | 18.49 | 18.65 | 119,970 | -0.66(-3.44%) |
Jul 07, 2017 | 19.08 | 19.31 | 18.73 | 19.31 | 148,216 | +0.20(+1.02%) |
Jul 06, 2017 | 20.14 | 20.21 | 18.94 | 19.12 | 327,732 | -1.17(-5.78%) |
Jul 05, 2017 | 19.67 | 20.60 | 19.47 | 20.29 | 276,715 | +0.94(+4.85%) |
Jul 03, 2017 | 19.82 | 19.98 | 19.24 | 19.35 | 83,099 | -0.39(-1.98%) |
Jun 30, 2017 | 19.31 | 19.78 | 19.20 | 19.74 | 122,207 | +0.55(+2.85%) |
Jun 29, 2017 | 19.12 | 19.47 | 18.81 | 19.20 | 117,578 | +0.12(+0.61%) |
Jun 28, 2017 | 19.20 | 19.47 | 19.00 | 19.08 | 322,773 | +0.00(+0.00%) |
Jun 27, 2017 | 18.81 | 19.12 | 18.69 | 19.08 | 139,438 | +0.27(+1.46%) |
Jun 26, 2017 | 18.61 | 18.92 | 18.38 | 18.81 | 164,879 | +0.20(+1.05%) |
Jun 23, 2017 | 17.87 | 18.65 | 17.75 | 18.61 | 187,195 | +0.66(+3.70%) |
Jun 22, 2017 | 17.59 | 17.99 | 17.48 | 17.95 | 115,227 | +0.31(+1.77%) |
Jun 21, 2017 | 17.79 | 17.87 | 17.52 | 17.63 | 129,151 | -0.12(-0.66%) |
Jun 20, 2017 | 17.99 | 18.06 | 17.40 | 17.75 | 120,779 | -0.20(-1.09%) |
Jun 19, 2017 | 17.44 | 17.95 | 17.34 | 17.95 | 168,237 | +0.51(+2.91%) |
Jun 16, 2017 | 17.16 | 17.48 | 17.01 | 17.44 | 231,720 | +0.04(+0.22%) |
Jun 15, 2017 | 17.40 | 17.56 | 17.09 | 17.40 | 102,447 | -0.23(-1.33%) |
Jun 14, 2017 | 17.67 | 17.67 | 17.28 | 17.63 | 86,576 | +0.00(+0.00%) |
Jun 13, 2017 | 18.22 | 18.22 | 17.56 | 17.63 | 151,509 | -0.51(-2.80%) |
Jun 12, 2017 | 17.95 | 18.49 | 17.91 | 18.14 | 195,190 | +0.12(+0.65%) |
Jun 09, 2017 | 17.63 | 18.10 | 17.56 | 18.02 | 149,719 | +0.43(+2.44%) |
Jun 08, 2017 | 17.28 | 17.87 | 17.09 | 17.59 | 141,496 | +0.31(+1.81%) |
Jun 07, 2017 | 17.16 | 17.36 | 16.93 | 17.28 | 101,869 | +0.23(+1.38%) |
Jun 06, 2017 | 17.28 | 17.32 | 16.85 | 17.05 | 201,697 | -0.39(-2.24%) |
Jun 05, 2017 | 17.32 | 17.56 | 17.12 | 17.44 | 176,697 | +0.12(+0.68%) |
Jun 02, 2017 | 17.24 | 17.59 | 17.01 | 17.32 | 169,370 | +0.22(+1.28%) |
Jun 01, 2017 | 16.44 | 17.14 | 16.32 | 17.10 | 204,812 | +0.70(+4.27%) |
May 31, 2017 | 16.56 | 16.56 | 15.94 | 16.40 | 278,158 | -0.23(-1.40%) |
May 30, 2017 | 16.64 | 16.87 | 16.48 | 16.64 | 243,498 | +0.00(+0.00%) |
May 26, 2017 | 17.22 | 17.37 | 16.17 | 16.64 | 566,285 | -0.58(-3.39%) |
May 25, 2017 | 16.13 | 17.84 | 15.97 | 17.22 | 604,796 | -0.19(-1.12%) |
May 24, 2017 | 17.18 | 17.45 | 16.95 | 17.41 | 384,325 | +0.12(+0.67%) |
May 23, 2017 | 17.37 | 17.49 | 17.18 | 17.30 | 298,788 | -0.04(-0.22%) |
May 22, 2017 | 17.22 | 17.65 | 17.18 | 17.33 | 192,302 | +0.12(+0.68%) |
May 19, 2017 | 16.98 | 17.26 | 16.79 | 17.22 | 168,458 | +0.23(+1.37%) |
May 18, 2017 | 17.02 | 17.14 | 16.75 | 16.98 | 263,915 | +0.00(+0.00%) |
May 17, 2017 | 17.65 | 17.45 | 16.95 | 16.98 | 153,759 | -0.66(-3.74%) |
May 16, 2017 | 18.15 | 18.15 | 17.37 | 17.65 | 240,794 | -0.58(-3.20%) |
May 15, 2017 | 18.03 | 18.31 | 18.03 | 18.23 | 491,682 | +0.19(+1.08%) |
May 12, 2017 | 17.88 | 18.03 | 17.80 | 18.03 | 216,567 | +0.00(+0.00%) |
May 11, 2017 | 17.88 | 18.19 | 17.76 | 18.03 | 183,202 | -0.08(-0.43%) |
May 10, 2017 | 18.11 | 18.27 | 17.80 | 18.11 | 181,879 | -0.23(-1.27%) |
May 09, 2017 | 18.15 | 18.50 | 18.03 | 18.35 | 134,486 | +0.27(+1.51%) |
May 08, 2017 | 18.38 | 18.70 | 18.00 | 18.07 | 127,520 | -0.23(-1.27%) |
May 05, 2017 | 18.23 | 18.46 | 18.00 | 18.31 | 74,907 | +0.19(+1.07%) |
May 04, 2017 | 18.38 | 18.46 | 18.00 | 18.11 | 89,681 | -0.23(-1.27%) |
May 03, 2017 | 18.54 | 18.62 | 18.17 | 18.35 | 119,383 | -0.23(-1.26%) |
May 02, 2017 | 18.46 | 18.81 | 18.33 | 18.58 | 120,543 | +0.16(+0.84%) |
May 01, 2017 | 18.31 | 18.77 | 17.96 | 18.42 | 123,456 | +0.23(+1.28%) |
Apr 28, 2017 | 18.54 | 18.73 | 18.15 | 18.19 | 132,487 | -0.43(-2.30%) |
Apr 27, 2017 | 18.81 | 19.01 | 18.31 | 18.62 | 115,531 | -0.12(-0.62%) |
Apr 26, 2017 | 18.42 | 18.93 | 18.42 | 18.73 | 161,924 | +0.39(+2.12%) |
Apr 25, 2017 | 18.58 | 18.77 | 18.31 | 18.35 | 95,735 | -0.08(-0.42%) |
Apr 24, 2017 | 18.77 | 18.93 | 18.42 | 18.42 | 106,926 | -0.04(-0.21%) |
Apr 21, 2017 | 18.97 | 19.04 | 18.38 | 18.46 | 124,354 | -0.43(-2.26%) |
Apr 20, 2017 | 18.31 | 18.97 | 18.31 | 18.89 | 255,232 | +0.74(+4.07%) |
Apr 19, 2017 | 18.15 | 18.42 | 17.92 | 18.15 | 170,883 | +0.08(+0.43%) |
Apr 18, 2017 | 18.11 | 18.23 | 17.84 | 18.07 | 132,768 | -0.08(-0.43%) |
Apr 17, 2017 | 17.84 | 18.35 | 17.72 | 18.15 | 227,092 | +0.31(+1.74%) |
Apr 13, 2017 | 18.11 | 18.19 | 17.61 | 17.84 | 155,923 | -0.27(-1.50%) |
Apr 12, 2017 | 18.35 | 18.35 | 17.96 | 18.11 | 275,997 | -0.31(-1.69%) |
Apr 11, 2017 | 18.15 | 18.62 | 18.03 | 18.42 | 156,773 | +0.16(+0.85%) |
Apr 10, 2017 | 17.92 | 18.50 | 17.88 | 18.27 | 184,568 | +0.31(+1.73%) |
Apr 07, 2017 | 18.00 | 18.23 | 17.84 | 17.96 | 139,307 | -0.12(-0.65%) |
Apr 06, 2017 | 18.19 | 18.46 | 18.00 | 18.07 | 216,119 | -0.08(-0.43%) |
Apr 05, 2017 | 18.89 | 18.97 | 18.03 | 18.15 | 207,617 | -0.70(-3.71%) |
Apr 04, 2017 | 18.66 | 19.36 | 18.66 | 18.85 | 221,288 | +0.19(+1.04%) |
Apr 03, 2017 | 19.39 | 19.43 | 18.42 | 18.66 | 203,827 | -0.74(-3.81%) |
Mar 31, 2017 | 18.85 | 19.51 | 18.73 | 19.39 | 274,432 | +0.51(+2.68%) |
Mar 30, 2017 | 18.77 | 19.04 | 18.58 | 18.89 | 115,674 | +0.00(+0.00%) |
Mar 29, 2017 | 18.70 | 19.04 | 18.62 | 18.89 | 92,724 | +0.18(+0.96%) |
Mar 28, 2017 | 18.40 | 18.94 | 18.36 | 18.71 | 122,810 | +0.23(+1.26%) |
Mar 27, 2017 | 17.94 | 18.56 | 17.94 | 18.48 | 146,840 | +0.39(+2.14%) |
Mar 24, 2017 | 18.63 | 18.83 | 18.07 | 18.09 | 180,898 | -0.46(-2.50%) |
Mar 23, 2017 | 18.13 | 18.71 | 18.13 | 18.56 | 189,137 | +0.43(+2.35%) |
Mar 22, 2017 | 18.71 | 18.71 | 17.86 | 18.13 | 331,633 | -0.70(-3.70%) |
Mar 21, 2017 | 19.14 | 19.14 | 18.36 | 18.83 | 590,071 | -0.50(-2.60%) |
Mar 20, 2017 | 16.35 | 19.48 | 16.35 | 19.33 | 937,878 | +1.08(+5.93%) |
Mar 17, 2017 | 18.32 | 18.32 | 17.47 | 18.25 | 674,874 | +0.08(+0.43%) |
Mar 16, 2017 | 17.78 | 18.56 | 17.74 | 18.17 | 582,671 | +0.39(+2.17%) |
Mar 15, 2017 | 17.55 | 18.01 | 17.36 | 17.78 | 218,882 | +0.39(+2.22%) |
Mar 14, 2017 | 17.05 | 17.51 | 16.86 | 17.40 | 136,689 | +0.27(+1.58%) |
Mar 13, 2017 | 17.51 | 17.51 | 16.86 | 17.13 | 173,253 | -0.35(-1.99%) |
Mar 10, 2017 | 17.43 | 17.63 | 17.36 | 17.47 | 184,798 | +0.12(+0.67%) |
Mar 09, 2017 | 17.63 | 17.63 | 17.13 | 17.36 | 158,643 | -0.35(-1.96%) |
Mar 08, 2017 | 17.63 | 18.40 | 17.63 | 17.71 | 241,982 | +0.19(+1.10%) |
Mar 07, 2017 | 17.43 | 17.55 | 16.55 | 17.51 | 455,051 | -0.04(-0.22%) |
Mar 06, 2017 | 18.09 | 18.09 | 17.47 | 17.55 | 430,654 | -0.70(-3.81%) |
Mar 03, 2017 | 18.83 | 19.14 | 18.17 | 18.25 | 113,879 | -0.62(-3.28%) |
Mar 02, 2017 | 19.10 | 19.10 | 18.63 | 18.87 | 117,418 | -0.27(-1.41%) |
Mar 01, 2017 | 18.94 | 19.23 | 18.94 | 19.14 | 131,466 | +0.39(+2.06%) |
Feb 28, 2017 | 19.37 | 19.48 | 18.52 | 18.75 | 195,985 | -0.81(-4.15%) |
Feb 27, 2017 | 19.37 | 19.72 | 19.25 | 19.56 | 123,473 | +0.08(+0.40%) |
Feb 24, 2017 | 19.06 | 19.56 | 18.87 | 19.48 | 126,819 | +0.27(+1.41%) |
Feb 23, 2017 | 19.52 | 19.72 | 19.14 | 19.21 | 84,880 | -0.35(-1.78%) |
Feb 22, 2017 | 19.17 | 19.62 | 19.17 | 19.56 | 123,728 | +0.39(+2.02%) |
Feb 21, 2017 | 19.95 | 20.06 | 18.94 | 19.17 | 181,474 | -0.73(-3.69%) |
Feb 17, 2017 | 19.91 | 19.91 | 19.91 | 0 | +0.31(+1.58%) | |
Feb 16, 2017 | 19.17 | 19.68 | 19.17 | 19.60 | 171,682 | +0.43(+2.22%) |
Feb 15, 2017 | 19.25 | 20.02 | 18.52 | 19.17 | 439,964 | -1.20(-5.88%) |
Feb 14, 2017 | 20.26 | 20.49 | 20.02 | 20.37 | 155,816 | +0.00(+0.00%) |
Feb 13, 2017 | 20.60 | 20.64 | 20.22 | 20.37 | 87,392 | -0.08(-0.38%) |
Feb 10, 2017 | 20.60 | 20.91 | 20.37 | 20.45 | 107,086 | +0.04(+0.19%) |
Feb 09, 2017 | 20.02 | 20.64 | 19.95 | 20.41 | 178,827 | +0.43(+2.13%) |
Feb 08, 2017 | 19.68 | 20.14 | 19.29 | 19.99 | 160,923 | +0.27(+1.37%) |
Feb 07, 2017 | 20.14 | 20.45 | 19.64 | 19.72 | 179,033 | -0.54(-2.67%) |
Feb 06, 2017 | 19.95 | 20.41 | 19.95 | 20.26 | 103,656 | +0.12(+0.58%) |
Feb 03, 2017 | 19.87 | 20.14 | 19.56 | 20.14 | 125,686 | +0.31(+1.56%) |
Feb 02, 2017 | 20.53 | 20.53 | 19.83 | 19.83 | 128,612 | -0.81(-3.93%) |
Feb 01, 2017 | 21.15 | 21.26 | 20.53 | 20.64 | 124,119 | -0.35(-1.66%) |
Jan 31, 2017 | 21.22 | 21.34 | 20.68 | 20.99 | 224,029 | -0.46(-2.16%) |
Jan 30, 2017 | 21.11 | 21.65 | 21.03 | 21.46 | 386,894 | +1.16(+5.71%) |
Jan 27, 2017 | 20.45 | 20.45 | 19.95 | 20.30 | 133,426 | -0.19(-0.94%) |
Jan 26, 2017 | 20.95 | 21.07 | 20.47 | 20.49 | 93,235 | -0.43(-2.03%) |
Jan 25, 2017 | 21.07 | 21.22 | 20.76 | 20.91 | 81,551 | +0.04(+0.19%) |
Jan 24, 2017 | 20.37 | 21.07 | 20.33 | 20.88 | 101,908 | +0.62(+3.05%) |
Jan 23, 2017 | 20.45 | 20.49 | 20.02 | 20.26 | 149,263 | -0.23(-1.13%) |
Jan 20, 2017 | 20.26 | 20.64 | 20.26 | 20.49 | 96,111 | +0.27(+1.34%) |
Jan 19, 2017 | 20.26 | 20.37 | 19.95 | 20.22 | 272,886 | +0.04(+0.19%) |
Jan 18, 2017 | 20.53 | 20.57 | 19.95 | 20.18 | 331,239 | -0.39(-1.88%) |
Jan 17, 2017 | 20.45 | 20.84 | 20.41 | 20.57 | 106,465 | +0.04(+0.19%) |
Jan 13, 2017 | 20.53 | 20.53 | 20.53 | 0 | +0.19(+0.95%) | |
Jan 12, 2017 | 20.88 | 20.91 | 20.18 | 20.33 | 241,770 | -0.70(-3.31%) |
Jan 11, 2017 | 20.99 | 21.15 | 20.64 | 21.03 | 136,653 | +0.04(+0.18%) |
Jan 10, 2017 | 21.11 | 21.34 | 20.91 | 20.99 | 144,016 | +0.00(+0.00%) |
Jan 09, 2017 | 21.53 | 21.73 | 20.84 | 20.99 | 194,305 | -0.66(-3.04%) |
Jan 06, 2017 | 21.84 | 22.19 | 21.38 | 21.65 | 264,619 | -0.04(-0.18%) |
Jan 05, 2017 | 22.11 | 22.15 | 21.42 | 21.69 | 130,965 | -0.73(-3.28%) |
Jan 04, 2017 | 22.11 | 22.56 | 22.11 | 22.42 | 175,699 | +0.31(+1.40%) |
Jan 03, 2017 | 22.50 | 22.73 | 21.92 | 22.11 | 134,897 | -0.12(-0.52%) |
Dec 30, 2016 | 22.23 | 22.23 | 22.23 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 22.23 | 22.50 | 22.04 | 22.23 | 65,327 | +0.04(+0.17%) |
Dec 28, 2016 | 22.31 | 22.38 | 21.92 | 22.19 | 142,600 | -0.08(-0.35%) |
Dec 27, 2016 | 22.15 | 22.58 | 21.96 | 22.27 | 73,567 | +0.12(+0.52%) |
Dec 23, 2016 | 22.15 | 22.15 | 22.15 | 0 | -0.12(-0.52%) | |
Dec 22, 2016 | 23.00 | 23.00 | 22.23 | 22.27 | 89,964 | -0.70(-3.03%) |
Dec 21, 2016 | 23.58 | 23.70 | 22.89 | 22.96 | 96,069 | -0.81(-3.41%) |
Dec 20, 2016 | 23.54 | 23.81 | 23.31 | 23.77 | 122,360 | +0.35(+1.49%) |
Dec 19, 2016 | 23.47 | 23.70 | 23.27 | 23.43 | 142,221 | -0.04(-0.16%) |
Dec 16, 2016 | 23.35 | 23.66 | 23.16 | 23.47 | 379,080 | +0.23(+1.00%) |
Dec 15, 2016 | 23.66 | 24.12 | 23.12 | 23.23 | 251,210 | -0.97(-3.99%) |
Dec 14, 2016 | 24.24 | 24.43 | 23.93 | 24.20 | 152,406 | -0.04(-0.16%) |
Dec 13, 2016 | 24.35 | 24.59 | 24.08 | 24.24 | 226,154 | -0.04(-0.16%) |
Dec 12, 2016 | 24.47 | 24.70 | 23.97 | 24.28 | 190,335 | -0.35(-1.41%) |
Dec 09, 2016 | 24.55 | 24.70 | 24.16 | 24.63 | 209,543 | +0.12(+0.47%) |
Dec 08, 2016 | 23.23 | 24.59 | 23.23 | 24.51 | 239,990 | +1.28(+5.49%) |
Dec 07, 2016 | 22.92 | 23.23 | 22.42 | 23.23 | 155,314 | +0.43(+1.86%) |
Dec 06, 2016 | 22.58 | 22.85 | 22.19 | 22.81 | 278,590 | +0.35(+1.55%) |
Dec 05, 2016 | 22.04 | 22.69 | 22.04 | 22.46 | 299,872 | +0.62(+2.83%) |
Dec 02, 2016 | 22.31 | 22.42 | 21.76 | 21.84 | 102,995 | -0.35(-1.57%) |
Dec 01, 2016 | 21.80 | 22.54 | 21.65 | 22.19 | 175,178 | +0.35(+1.59%) |
Nov 30, 2016 | 22.77 | 22.92 | 21.84 | 21.84 | 179,816 | -0.71(-3.15%) |
Nov 29, 2016 | 22.78 | 22.98 | 22.36 | 22.55 | 208,838 | -0.04(-0.17%) |
Nov 28, 2016 | 22.36 | 22.86 | 22.32 | 22.59 | 231,301 | +0.00(+0.00%) |
Nov 25, 2016 | 21.98 | 23.21 | 21.85 | 22.59 | 206,847 | +0.73(+3.35%) |
Nov 23, 2016 | 21.86 | 21.86 | 21.86 | 0 | -0.85(-3.73%) | |
Nov 22, 2016 | 21.55 | 23.20 | 21.17 | 22.71 | 665,216 | +2.89(+14.56%) |
Nov 21, 2016 | 20.13 | 20.40 | 19.71 | 19.82 | 227,623 | -0.27(-1.34%) |
Nov 18, 2016 | 20.44 | 20.48 | 20.01 | 20.09 | 151,068 | -0.31(-1.51%) |
Nov 17, 2016 | 20.24 | 20.59 | 20.13 | 20.40 | 91,882 | +0.15(+0.76%) |
Nov 16, 2016 | 20.01 | 20.36 | 20.01 | 20.24 | 136,837 | +0.23(+1.15%) |
Nov 15, 2016 | 20.17 | 20.21 | 19.90 | 20.01 | 83,214 | -0.31(-1.52%) |
Nov 14, 2016 | 19.97 | 20.48 | 19.59 | 20.32 | 251,275 | +0.50(+2.52%) |
Nov 11, 2016 | 19.40 | 20.01 | 19.32 | 19.82 | 184,954 | +0.42(+2.18%) |
Nov 10, 2016 | 18.59 | 19.55 | 18.51 | 19.40 | 193,117 | +1.04(+5.66%) |
Nov 09, 2016 | 17.55 | 18.44 | 17.32 | 18.36 | 167,342 | +0.38(+2.14%) |
Nov 08, 2016 | 17.51 | 18.05 | 17.17 | 17.97 | 125,115 | +0.50(+2.86%) |
Nov 07, 2016 | 17.01 | 17.67 | 16.63 | 17.47 | 186,141 | +0.89(+5.34%) |
Nov 04, 2016 | 15.93 | 16.93 | 15.93 | 16.59 | 128,226 | +0.65(+4.11%) |
Nov 03, 2016 | 16.40 | 16.66 | 15.86 | 15.93 | 168,955 | -0.35(-2.13%) |
Nov 02, 2016 | 16.40 | 16.70 | 16.20 | 16.28 | 78,833 | -0.23(-1.40%) |
Nov 01, 2016 | 16.93 | 17.03 | 16.28 | 16.51 | 83,988 | -0.46(-2.72%) |
Oct 31, 2016 | 16.74 | 16.97 | 16.63 | 16.97 | 63,849 | +0.23(+1.38%) |
Oct 28, 2016 | 16.55 | 16.78 | 16.43 | 16.74 | 63,593 | +0.19(+1.16%) |
Oct 27, 2016 | 16.90 | 16.90 | 16.43 | 16.55 | 86,264 | -0.27(-1.60%) |
Oct 26, 2016 | 16.74 | 17.17 | 16.55 | 16.82 | 73,704 | +0.00(+0.00%) |
Oct 25, 2016 | 17.01 | 17.09 | 16.55 | 16.82 | 101,390 | -0.35(-2.02%) |
Oct 24, 2016 | 16.90 | 17.32 | 16.90 | 17.17 | 89,535 | +0.23(+1.36%) |
Oct 21, 2016 | 16.86 | 16.97 | 16.66 | 16.93 | 54,845 | -0.04(-0.23%) |
Oct 20, 2016 | 17.43 | 17.47 | 16.95 | 16.97 | 86,917 | -0.42(-2.43%) |
Oct 19, 2016 | 17.05 | 17.55 | 17.01 | 17.40 | 140,540 | +0.38(+2.26%) |
Oct 18, 2016 | 16.66 | 17.05 | 16.41 | 17.01 | 116,048 | +0.62(+3.76%) |
Oct 17, 2016 | 16.59 | 16.86 | 16.36 | 16.40 | 81,087 | -0.32(-1.89%) |
Oct 14, 2016 | 16.79 | 16.97 | 16.60 | 16.71 | 80,727 | -0.07(-0.41%) |
Oct 13, 2016 | 16.97 | 17.05 | 16.64 | 16.78 | 131,997 | -0.38(-2.24%) |
Oct 12, 2016 | 17.22 | 17.30 | 16.90 | 17.17 | 106,402 | +0.08(+0.45%) |
Oct 11, 2016 | 17.38 | 17.42 | 16.98 | 17.09 | 101,920 | -0.28(-1.64%) |
Oct 10, 2016 | 16.73 | 17.40 | 16.73 | 17.37 | 151,002 | +0.60(+3.58%) |
Oct 07, 2016 | 17.13 | 17.16 | 16.68 | 16.77 | 109,246 | -0.28(-1.67%) |
Oct 06, 2016 | 16.77 | 17.17 | 16.58 | 17.06 | 178,049 | +0.26(+1.56%) |
Oct 05, 2016 | 16.35 | 16.84 | 16.28 | 16.80 | 108,686 | +0.48(+2.97%) |
Oct 04, 2016 | 16.30 | 16.43 | 16.16 | 16.31 | 99,780 | -0.02(-0.09%) |