Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.70 | 18.75 | 18.22 | 18.27 | 266,796 | -0.39(-2.08%) |
Sep 28, 2017 | 18.41 | 18.70 | 18.41 | 18.65 | 212,072 | +0.24(+1.32%) |
Sep 27, 2017 | 18.22 | 18.51 | 18.12 | 18.41 | 387,166 | +0.19(+1.06%) |
Sep 26, 2017 | 17.93 | 18.32 | 17.78 | 18.22 | 294,187 | +0.34(+1.90%) |
Sep 25, 2017 | 18.12 | 18.12 | 17.83 | 17.88 | 129,899 | -0.15(-0.81%) |
Sep 22, 2017 | 17.64 | 18.51 | 17.64 | 18.02 | 607,506 | +0.44(+2.48%) |
Sep 21, 2017 | 17.69 | 17.73 | 17.47 | 17.59 | 186,220 | +0.00(+0.00%) |
Sep 20, 2017 | 17.49 | 17.64 | 17.44 | 17.59 | 202,597 | +0.10(+0.55%) |
Sep 19, 2017 | 17.49 | 17.61 | 17.25 | 17.49 | 383,925 | +0.05(+0.28%) |
Sep 18, 2017 | 17.44 | 17.54 | 17.35 | 17.44 | 381,384 | -0.05(-0.28%) |
Sep 15, 2017 | 17.73 | 17.73 | 17.39 | 17.49 | 975,581 | -0.29(-1.63%) |
Sep 14, 2017 | 17.44 | 17.88 | 17.39 | 17.78 | 233,101 | +0.29(+1.66%) |
Sep 13, 2017 | 17.54 | 17.69 | 17.39 | 17.49 | 438,073 | -0.05(-0.28%) |
Sep 12, 2017 | 17.98 | 18.02 | 17.44 | 17.54 | 410,031 | -0.44(-2.43%) |
Sep 11, 2017 | 17.78 | 18.02 | 17.73 | 17.98 | 274,861 | +0.19(+1.09%) |
Sep 08, 2017 | 17.98 | 18.07 | 17.59 | 17.78 | 434,692 | -0.19(-1.08%) |
Sep 07, 2017 | 17.83 | 18.02 | 17.69 | 17.98 | 300,785 | +0.10(+0.54%) |
Sep 06, 2017 | 17.93 | 18.02 | 17.83 | 17.88 | 274,361 | -0.05(-0.27%) |
Sep 05, 2017 | 18.17 | 18.22 | 17.85 | 17.93 | 387,487 | -0.19(-1.07%) |
Sep 01, 2017 | 18.27 | 18.46 | 18.02 | 18.12 | 544,444 | -0.15(-0.80%) |
Aug 31, 2017 | 18.51 | 18.75 | 18.27 | 18.27 | 277,619 | -0.24(-1.31%) |
Aug 30, 2017 | 18.36 | 18.56 | 18.22 | 18.51 | 275,709 | +0.19(+1.06%) |
Aug 29, 2017 | 18.41 | 18.41 | 18.07 | 18.32 | 1,276,202 | -0.05(-0.26%) |
Aug 28, 2017 | 18.41 | 18.46 | 18.15 | 18.36 | 465,504 | -0.05(-0.26%) |
Aug 25, 2017 | 18.36 | 18.46 | 18.32 | 18.41 | 325,865 | +0.05(+0.26%) |
Aug 24, 2017 | 18.41 | 18.56 | 18.34 | 18.36 | 376,336 | -0.05(-0.26%) |
Aug 23, 2017 | 18.36 | 18.61 | 18.27 | 18.41 | 417,519 | -0.05(-0.26%) |
Aug 22, 2017 | 18.56 | 18.65 | 18.46 | 18.46 | 269,359 | -0.05(-0.26%) |
Aug 21, 2017 | 18.46 | 18.63 | 18.32 | 18.51 | 235,959 | +0.00(+0.00%) |
Aug 18, 2017 | 18.51 | 18.61 | 18.36 | 18.51 | 528,535 | -0.10(-0.52%) |
Aug 17, 2017 | 18.56 | 18.90 | 18.51 | 18.61 | 868,170 | +0.05(+0.26%) |
Aug 16, 2017 | 18.61 | 18.75 | 18.51 | 18.56 | 535,931 | +0.00(+0.00%) |
Aug 15, 2017 | 18.90 | 18.95 | 18.51 | 18.56 | 306,672 | -0.29(-1.54%) |
Aug 14, 2017 | 18.85 | 19.19 | 18.80 | 18.85 | 206,915 | +0.05(+0.26%) |
Aug 11, 2017 | 18.65 | 19.28 | 18.12 | 18.80 | 437,673 | -0.05(-0.26%) |
Aug 10, 2017 | 17.93 | 18.99 | 17.84 | 18.85 | 337,905 | +0.92(+5.14%) |
Aug 09, 2017 | 17.88 | 18.02 | 17.83 | 17.93 | 348,775 | +0.00(+0.00%) |
Aug 08, 2017 | 17.93 | 17.98 | 17.73 | 17.93 | 185,305 | +0.00(+0.00%) |
Aug 07, 2017 | 17.54 | 17.98 | 17.53 | 17.93 | 278,638 | +0.34(+1.93%) |
Aug 04, 2017 | 17.35 | 17.83 | 17.30 | 17.59 | 348,753 | +0.24(+1.40%) |
Aug 03, 2017 | 17.49 | 17.59 | 17.15 | 17.35 | 270,937 | -0.10(-0.56%) |
Aug 02, 2017 | 17.59 | 17.64 | 17.35 | 17.44 | 206,736 | -0.15(-0.83%) |
Aug 01, 2017 | 17.54 | 17.69 | 17.39 | 17.59 | 212,865 | +0.10(+0.55%) |
Jul 31, 2017 | 17.59 | 17.78 | 17.49 | 17.49 | 362,817 | +0.05(+0.28%) |
Jul 28, 2017 | 17.59 | 17.73 | 17.37 | 17.44 | 357,653 | -0.19(-1.10%) |
Jul 27, 2017 | 17.73 | 17.76 | 17.54 | 17.64 | 202,538 | -0.05(-0.27%) |
Jul 26, 2017 | 17.78 | 17.83 | 17.64 | 17.69 | 196,285 | -0.05(-0.27%) |
Jul 25, 2017 | 17.98 | 17.98 | 17.64 | 17.73 | 369,051 | -0.15(-0.81%) |
Jul 24, 2017 | 17.93 | 17.93 | 17.73 | 17.88 | 126,123 | -0.05(-0.27%) |
Jul 21, 2017 | 18.02 | 18.07 | 17.83 | 17.93 | 220,678 | +0.05(+0.27%) |
Jul 20, 2017 | 17.93 | 18.03 | 17.83 | 17.88 | 115,826 | -0.05(-0.27%) |
Jul 19, 2017 | 17.93 | 18.02 | 17.59 | 17.93 | 320,709 | +0.05(+0.27%) |
Jul 18, 2017 | 18.12 | 18.22 | 17.83 | 17.88 | 199,599 | -0.19(-1.07%) |
Jul 17, 2017 | 17.93 | 18.24 | 17.93 | 18.07 | 189,935 | +0.10(+0.54%) |
Jul 14, 2017 | 17.93 | 18.17 | 17.88 | 17.98 | 315,976 | +0.00(+0.00%) |
Jul 13, 2017 | 17.88 | 18.02 | 17.73 | 17.98 | 196,618 | +0.05(+0.27%) |
Jul 12, 2017 | 17.69 | 17.98 | 17.69 | 17.93 | 139,418 | +0.29(+1.65%) |
Jul 11, 2017 | 17.54 | 17.69 | 17.39 | 17.64 | 118,231 | +0.10(+0.55%) |
Jul 10, 2017 | 17.83 | 17.83 | 17.54 | 17.54 | 138,933 | -0.39(-2.16%) |
Jul 07, 2017 | 17.64 | 17.93 | 17.59 | 17.93 | 93,942 | +0.29(+1.65%) |
Jul 06, 2017 | 18.02 | 18.02 | 17.55 | 17.64 | 182,655 | -0.44(-2.41%) |
Jul 05, 2017 | 18.12 | 18.22 | 17.93 | 18.07 | 233,716 | -0.15(-0.80%) |
Jul 03, 2017 | 18.22 | 18.36 | 18.07 | 18.22 | 108,731 | +0.05(+0.27%) |
Jun 30, 2017 | 18.17 | 18.27 | 18.02 | 18.17 | 195,671 | +0.05(+0.27%) |
Jun 29, 2017 | 18.27 | 18.32 | 17.93 | 18.12 | 131,668 | -0.19(-1.06%) |
Jun 28, 2017 | 17.98 | 18.51 | 17.93 | 18.32 | 188,531 | +0.29(+1.61%) |
Jun 27, 2017 | 18.27 | 18.32 | 17.88 | 18.02 | 471,968 | -0.24(-1.33%) |
Jun 26, 2017 | 18.90 | 18.90 | 18.17 | 18.27 | 217,005 | -0.68(-3.58%) |
Jun 23, 2017 | 18.46 | 18.95 | 18.41 | 18.95 | 454,139 | +0.53(+2.89%) |
Jun 22, 2017 | 18.07 | 18.75 | 18.07 | 18.41 | 369,535 | +0.29(+1.60%) |
Jun 21, 2017 | 17.93 | 18.27 | 17.59 | 18.12 | 295,737 | +0.24(+1.35%) |
Jun 20, 2017 | 17.73 | 17.88 | 17.49 | 17.88 | 157,099 | +0.10(+0.55%) |
Jun 19, 2017 | 17.06 | 17.85 | 16.96 | 17.78 | 345,828 | +0.78(+4.56%) |
Jun 16, 2017 | 17.15 | 17.15 | 16.81 | 17.01 | 592,341 | -0.24(-1.40%) |
Jun 15, 2017 | 17.20 | 17.35 | 17.20 | 17.25 | 119,464 | -0.10(-0.56%) |
Jun 14, 2017 | 17.25 | 17.35 | 17.10 | 17.35 | 320,038 | +0.10(+0.56%) |
Jun 13, 2017 | 17.44 | 17.49 | 17.20 | 17.25 | 369,222 | -0.19(-1.11%) |
Jun 12, 2017 | 17.35 | 17.69 | 17.20 | 17.44 | 669,934 | +0.24(+1.41%) |
Jun 09, 2017 | 17.20 | 17.44 | 17.15 | 17.20 | 325,887 | +0.00(+0.00%) |
Jun 08, 2017 | 17.25 | 17.44 | 17.15 | 17.20 | 235,002 | -0.10(-0.56%) |
Jun 07, 2017 | 17.30 | 17.59 | 17.15 | 17.30 | 203,862 | +0.00(+0.00%) |
Jun 06, 2017 | 17.15 | 17.39 | 17.08 | 17.30 | 169,209 | +0.10(+0.56%) |
Jun 05, 2017 | 17.15 | 17.37 | 17.10 | 17.20 | 197,575 | +0.05(+0.28%) |
Jun 02, 2017 | 17.35 | 17.49 | 17.15 | 17.15 | 275,710 | -0.15(-0.84%) |
Jun 01, 2017 | 17.10 | 17.35 | 17.01 | 17.30 | 220,862 | +0.19(+1.13%) |
May 31, 2017 | 17.06 | 17.10 | 16.98 | 17.10 | 142,862 | +0.10(+0.57%) |
May 30, 2017 | 17.01 | 17.15 | 16.91 | 17.01 | 172,682 | -0.05(-0.28%) |
May 26, 2017 | 16.96 | 17.10 | 16.91 | 17.06 | 149,391 | +0.10(+0.57%) |
May 25, 2017 | 16.91 | 17.10 | 16.79 | 16.96 | 206,629 | +0.34(+2.04%) |
May 24, 2017 | 16.96 | 17.06 | 16.57 | 16.62 | 366,486 | -0.34(-2.00%) |
May 23, 2017 | 16.91 | 17.01 | 16.76 | 16.96 | 297,332 | +0.10(+0.57%) |
May 22, 2017 | 16.96 | 17.10 | 16.81 | 16.86 | 215,520 | -0.15(-0.85%) |
May 19, 2017 | 16.81 | 17.07 | 16.79 | 17.01 | 287,961 | +0.15(+0.86%) |
May 18, 2017 | 17.15 | 17.15 | 16.72 | 16.86 | 264,530 | -0.29(-1.70%) |
May 17, 2017 | 17.15 | 17.30 | 16.96 | 17.15 | 257,154 | -0.15(-0.84%) |
May 16, 2017 | 17.20 | 17.30 | 17.01 | 17.30 | 152,133 | +0.05(+0.28%) |
May 15, 2017 | 17.06 | 17.30 | 17.01 | 17.25 | 144,425 | +0.19(+1.14%) |
May 12, 2017 | 17.15 | 17.20 | 16.81 | 17.06 | 194,537 | -0.15(-0.84%) |
May 11, 2017 | 17.01 | 17.25 | 16.86 | 17.20 | 183,845 | +0.10(+0.57%) |
May 10, 2017 | 16.91 | 17.10 | 16.81 | 17.10 | 133,356 | +0.15(+0.86%) |
May 09, 2017 | 16.72 | 17.06 | 16.67 | 16.96 | 183,726 | +0.24(+1.45%) |
May 08, 2017 | 16.52 | 17.83 | 16.33 | 16.72 | 424,097 | +0.15(+0.88%) |
May 05, 2017 | 16.72 | 16.91 | 15.94 | 16.57 | 262,773 | -0.15(-0.87%) |
May 04, 2017 | 16.72 | 16.86 | 16.38 | 16.72 | 192,606 | +0.10(+0.58%) |
May 03, 2017 | 17.06 | 17.06 | 16.60 | 16.62 | 122,324 | -0.44(-2.56%) |
May 02, 2017 | 16.96 | 17.20 | 16.81 | 17.06 | 129,815 | +0.05(+0.29%) |
May 01, 2017 | 17.01 | 17.01 | 16.76 | 17.01 | 170,253 | +0.05(+0.29%) |
Apr 28, 2017 | 17.88 | 17.88 | 16.96 | 16.96 | 208,573 | -0.97(-5.41%) |
Apr 27, 2017 | 17.73 | 17.98 | 17.64 | 17.93 | 206,115 | +0.24(+1.37%) |
Apr 26, 2017 | 17.39 | 17.83 | 17.30 | 17.69 | 189,256 | +0.29(+1.67%) |
Apr 25, 2017 | 17.35 | 17.64 | 17.25 | 17.39 | 171,528 | +0.15(+0.84%) |
Apr 24, 2017 | 17.10 | 17.25 | 16.94 | 17.25 | 123,927 | +0.34(+2.01%) |
Apr 21, 2017 | 17.01 | 17.01 | 16.72 | 16.91 | 128,325 | -0.10(-0.57%) |
Apr 20, 2017 | 17.15 | 17.15 | 16.67 | 17.01 | 164,075 | +0.00(+0.00%) |
Apr 19, 2017 | 16.86 | 17.25 | 16.86 | 17.01 | 149,654 | +0.15(+0.86%) |
Apr 18, 2017 | 16.62 | 16.86 | 16.62 | 16.86 | 97,044 | +0.19(+1.16%) |
Apr 17, 2017 | 16.47 | 16.67 | 16.38 | 16.67 | 118,610 | +0.24(+1.47%) |
Apr 13, 2017 | 16.33 | 16.57 | 16.28 | 16.43 | 143,087 | +0.05(+0.30%) |
Apr 12, 2017 | 16.67 | 16.67 | 16.28 | 16.38 | 194,091 | -0.34(-2.03%) |
Apr 11, 2017 | 16.47 | 16.76 | 16.47 | 16.72 | 258,733 | +0.15(+0.88%) |
Apr 10, 2017 | 16.47 | 16.62 | 16.38 | 16.57 | 244,041 | +0.10(+0.59%) |
Apr 07, 2017 | 16.33 | 16.57 | 16.28 | 16.47 | 134,142 | +0.10(+0.59%) |
Apr 06, 2017 | 16.23 | 16.52 | 16.18 | 16.38 | 151,986 | +0.15(+0.90%) |
Apr 05, 2017 | 16.57 | 16.57 | 16.23 | 16.23 | 217,414 | -0.29(-1.76%) |
Apr 04, 2017 | 16.33 | 16.52 | 16.28 | 16.52 | 137,190 | +0.15(+0.89%) |
Apr 03, 2017 | 16.57 | 16.57 | 16.23 | 16.38 | 205,412 | -0.15(-0.88%) |
Mar 31, 2017 | 16.52 | 16.57 | 16.43 | 16.52 | 352,563 | +0.00(+0.00%) |
Mar 30, 2017 | 16.57 | 16.76 | 16.38 | 16.52 | 403,978 | -0.05(-0.29%) |
Mar 29, 2017 | 16.43 | 16.67 | 16.38 | 16.57 | 339,974 | +0.10(+0.59%) |
Mar 28, 2017 | 16.47 | 16.57 | 16.23 | 16.47 | 179,824 | +0.00(+0.00%) |
Mar 27, 2017 | 16.33 | 16.62 | 16.23 | 16.47 | 203,046 | -0.05(-0.29%) |
Mar 24, 2017 | 16.52 | 16.62 | 16.43 | 16.52 | 101,600 | +0.05(+0.29%) |
Mar 23, 2017 | 16.33 | 16.76 | 16.18 | 16.47 | 457,345 | +0.15(+0.89%) |
Mar 22, 2017 | 16.33 | 16.38 | 16.04 | 16.33 | 308,945 | +0.00(+0.00%) |
Mar 21, 2017 | 16.62 | 16.67 | 16.33 | 16.33 | 202,173 | -0.24(-1.46%) |
Mar 20, 2017 | 16.76 | 16.91 | 16.52 | 16.57 | 162,734 | -0.24(-1.44%) |
Mar 17, 2017 | 16.62 | 16.86 | 16.47 | 16.81 | 372,396 | +0.19(+1.17%) |
Mar 16, 2017 | 16.23 | 16.67 | 16.18 | 16.62 | 297,215 | +0.34(+2.08%) |
Mar 15, 2017 | 16.28 | 16.47 | 16.23 | 16.28 | 423,820 | +0.15(+0.90%) |
Mar 14, 2017 | 16.28 | 16.45 | 16.09 | 16.13 | 182,960 | -0.19(-1.19%) |
Mar 13, 2017 | 16.60 | 16.18 | 16.33 | 205,865 | +0.00(+0.00%) | |
Mar 10, 2017 | 16.23 | 16.43 | 16.04 | 16.33 | 206,806 | +0.19(+1.20%) |
Mar 09, 2017 | 15.84 | 16.52 | 15.84 | 16.13 | 270,823 | +0.29(+1.83%) |
Mar 08, 2017 | 16.09 | 16.28 | 15.84 | 15.84 | 246,337 | -0.24(-1.51%) |
Mar 07, 2017 | 16.28 | 16.47 | 16.04 | 16.09 | 253,374 | -0.24(-1.48%) |
Mar 06, 2017 | 16.62 | 16.67 | 16.04 | 16.33 | 250,571 | -0.34(-2.03%) |
Mar 03, 2017 | 16.13 | 17.10 | 16.13 | 16.67 | 560,962 | +0.82(+5.20%) |
Mar 02, 2017 | 16.13 | 16.13 | 15.80 | 15.84 | 251,512 | -0.29(-1.80%) |
Mar 01, 2017 | 16.13 | 16.28 | 15.99 | 16.13 | 232,858 | +0.10(+0.60%) |
Feb 28, 2017 | 16.18 | 16.28 | 15.94 | 16.04 | 232,044 | -0.29(-1.78%) |
Feb 27, 2017 | 16.13 | 16.43 | 16.07 | 16.33 | 151,703 | +0.19(+1.20%) |
Feb 24, 2017 | 16.23 | 16.33 | 16.04 | 16.13 | 156,152 | -0.15(-0.89%) |
Feb 23, 2017 | 16.38 | 16.43 | 16.23 | 16.28 | 154,759 | -0.05(-0.30%) |
Feb 22, 2017 | 16.47 | 16.47 | 16.21 | 16.33 | 235,066 | -0.15(-0.88%) |
Feb 21, 2017 | 16.67 | 16.67 | 16.28 | 16.47 | 184,723 | -0.15(-0.87%) |
Feb 17, 2017 | 16.62 | 16.62 | 16.62 | 0 | -0.05(-0.29%) | |
Feb 16, 2017 | 16.43 | 16.72 | 16.28 | 16.67 | 245,675 | +0.29(+1.78%) |
Feb 15, 2017 | 16.28 | 16.57 | 16.23 | 16.38 | 195,755 | +0.10(+0.60%) |
Feb 14, 2017 | 16.67 | 16.67 | 16.23 | 16.28 | 151,258 | -0.39(-2.33%) |
Feb 13, 2017 | 16.72 | 16.81 | 16.47 | 16.67 | 128,088 | -0.05(-0.29%) |
Feb 10, 2017 | 16.52 | 16.81 | 16.48 | 16.72 | 126,067 | +0.34(+2.07%) |
Feb 09, 2017 | 16.23 | 16.40 | 16.18 | 16.38 | 136,217 | +0.15(+0.90%) |
Feb 08, 2017 | 16.76 | 16.76 | 16.18 | 16.23 | 163,495 | -0.53(-3.18%) |
Feb 07, 2017 | 16.86 | 17.15 | 16.67 | 16.76 | 263,104 | -0.10(-0.57%) |
Feb 06, 2017 | 16.57 | 16.96 | 16.57 | 16.86 | 218,894 | +0.15(+0.87%) |
Feb 03, 2017 | 16.33 | 16.74 | 16.23 | 16.72 | 215,929 | +0.53(+3.29%) |
Feb 02, 2017 | 16.28 | 16.33 | 16.04 | 16.18 | 177,132 | -0.05(-0.30%) |
Feb 01, 2017 | 16.43 | 16.47 | 16.23 | 16.23 | 189,358 | -0.10(-0.59%) |
Jan 31, 2017 | 16.18 | 16.43 | 16.13 | 16.33 | 522,071 | +0.10(+0.60%) |
Jan 30, 2017 | 16.23 | 16.38 | 16.13 | 16.23 | 183,397 | -0.05(-0.30%) |
Jan 27, 2017 | 16.23 | 16.52 | 16.09 | 16.28 | 291,765 | +0.05(+0.30%) |
Jan 26, 2017 | 16.38 | 16.47 | 16.18 | 16.23 | 325,552 | -0.05(-0.30%) |
Jan 25, 2017 | 16.43 | 16.52 | 16.18 | 16.28 | 240,088 | +0.00(+0.00%) |
Jan 24, 2017 | 16.43 | 16.52 | 16.23 | 16.28 | 196,625 | -0.10(-0.59%) |
Jan 23, 2017 | 16.52 | 16.57 | 16.13 | 16.38 | 184,222 | -0.15(-0.88%) |
Jan 20, 2017 | 16.28 | 16.52 | 16.28 | 16.52 | 199,040 | +0.19(+1.19%) |
Jan 19, 2017 | 16.43 | 16.52 | 16.28 | 16.33 | 187,778 | -0.15(-0.88%) |
Jan 18, 2017 | 16.81 | 16.86 | 16.33 | 16.47 | 288,252 | -0.34(-2.02%) |
Jan 17, 2017 | 17.10 | 17.10 | 16.76 | 16.81 | 157,472 | -0.34(-1.98%) |
Jan 13, 2017 | 17.15 | 17.15 | 17.15 | 0 | +0.05(+0.28%) | |
Jan 12, 2017 | 17.06 | 17.15 | 16.67 | 17.10 | 357,037 | -0.05(-0.28%) |
Jan 11, 2017 | 17.35 | 17.35 | 17.06 | 17.15 | 528,005 | -0.15(-0.84%) |
Jan 10, 2017 | 17.25 | 17.69 | 17.25 | 17.30 | 170,242 | -0.10(-0.56%) |
Jan 09, 2017 | 17.78 | 17.78 | 17.35 | 17.39 | 135,764 | -0.48(-2.71%) |
Jan 06, 2017 | 18.22 | 18.22 | 17.83 | 17.88 | 120,981 | -0.29(-1.60%) |
Jan 05, 2017 | 18.27 | 18.56 | 17.98 | 18.17 | 211,561 | -0.19(-1.06%) |
Jan 04, 2017 | 18.46 | 18.63 | 18.36 | 18.36 | 257,618 | -0.10(-0.52%) |
Jan 03, 2017 | 18.61 | 18.70 | 18.27 | 18.46 | 235,974 | +0.05(+0.26%) |
Dec 30, 2016 | 18.41 | 18.41 | 18.41 | 0 | -0.29(-1.55%) | |
Dec 29, 2016 | 18.90 | 19.14 | 18.61 | 18.70 | 234,032 | -0.19(-1.03%) |
Dec 28, 2016 | 19.14 | 19.19 | 18.87 | 18.90 | 143,184 | -0.24(-1.27%) |
Dec 27, 2016 | 19.24 | 19.38 | 19.14 | 19.14 | 169,221 | -0.10(-0.50%) |
Dec 23, 2016 | 19.24 | 19.24 | 19.24 | 0 | -0.15(-0.75%) | |
Dec 22, 2016 | 19.57 | 19.67 | 19.28 | 19.38 | 346,213 | -0.19(-0.99%) |
Dec 21, 2016 | 20.11 | 20.16 | 19.57 | 19.57 | 198,042 | -0.63(-3.12%) |
Dec 20, 2016 | 20.16 | 20.40 | 19.96 | 20.20 | 228,349 | +0.10(+0.48%) |
Dec 19, 2016 | 20.16 | 20.40 | 20.01 | 20.11 | 186,483 | +0.00(+0.00%) |
Dec 16, 2016 | 20.06 | 20.11 | 19.87 | 20.11 | 461,420 | +0.19(+0.97%) |
Dec 15, 2016 | 19.77 | 20.25 | 19.62 | 19.91 | 189,432 | +0.15(+0.74%) |
Dec 14, 2016 | 20.30 | 20.35 | 19.67 | 19.77 | 173,077 | -0.63(-3.09%) |
Dec 13, 2016 | 20.45 | 20.66 | 20.11 | 20.40 | 176,479 | +0.10(+0.48%) |
Dec 12, 2016 | 20.50 | 20.50 | 19.87 | 20.30 | 234,175 | -0.24(-1.18%) |
Dec 09, 2016 | 20.88 | 21.08 | 20.40 | 20.54 | 235,533 | -0.29(-1.40%) |
Dec 08, 2016 | 20.35 | 21.22 | 20.35 | 20.83 | 299,587 | +0.48(+2.38%) |
Dec 07, 2016 | 20.25 | 20.59 | 20.20 | 20.35 | 273,542 | +0.10(+0.48%) |
Dec 06, 2016 | 20.06 | 20.54 | 19.91 | 20.25 | 156,548 | +0.29(+1.46%) |
Dec 05, 2016 | 19.77 | 20.16 | 19.62 | 19.96 | 180,402 | +0.34(+1.73%) |
Dec 02, 2016 | 19.96 | 20.01 | 19.53 | 19.62 | 166,387 | -0.29(-1.46%) |
Dec 01, 2016 | 20.16 | 20.30 | 19.82 | 19.91 | 193,896 | -0.24(-1.20%) |
Nov 30, 2016 | 20.35 | 20.59 | 20.11 | 20.16 | 191,039 | -0.15(-0.72%) |
Nov 29, 2016 | 20.20 | 20.59 | 20.20 | 20.30 | 264,868 | +0.10(+0.48%) |
Nov 28, 2016 | 20.16 | 20.35 | 20.11 | 20.20 | 152,869 | +0.05(+0.24%) |
Nov 25, 2016 | 20.01 | 20.16 | 19.96 | 20.16 | 87,816 | +0.15(+0.73%) |
Nov 23, 2016 | 20.01 | 20.01 | 20.01 | 0 | +0.24(+1.23%) | |
Nov 22, 2016 | 18.90 | 19.82 | 18.90 | 19.77 | 296,302 | +1.02(+5.43%) |
Nov 21, 2016 | 18.85 | 18.90 | 18.65 | 18.75 | 231,043 | +0.00(+0.00%) |
Nov 18, 2016 | 18.70 | 18.82 | 18.61 | 18.75 | 261,346 | +0.05(+0.26%) |
Nov 17, 2016 | 18.80 | 19.14 | 18.65 | 18.70 | 312,028 | +0.00(+0.00%) |
Nov 16, 2016 | 18.70 | 18.90 | 18.56 | 18.70 | 317,827 | +0.00(+0.00%) |
Nov 15, 2016 | 18.46 | 18.70 | 18.46 | 18.70 | 167,686 | +0.29(+1.58%) |
Nov 14, 2016 | 18.41 | 18.56 | 18.22 | 18.41 | 353,835 | +0.19(+1.06%) |
Nov 11, 2016 | 17.59 | 18.36 | 17.54 | 18.22 | 355,913 | +0.68(+3.87%) |
Nov 10, 2016 | 17.73 | 17.81 | 17.35 | 17.54 | 342,014 | -0.05(-0.28%) |
Nov 09, 2016 | 16.86 | 17.61 | 16.72 | 17.59 | 446,400 | +0.48(+2.83%) |
Nov 08, 2016 | 16.76 | 17.15 | 16.76 | 17.10 | 121,897 | +0.19(+1.15%) |
Nov 07, 2016 | 16.96 | 17.25 | 16.81 | 16.91 | 155,217 | +0.34(+2.05%) |
Nov 04, 2016 | 17.10 | 17.10 | 16.57 | 16.57 | 146,566 | +0.10(+0.59%) |
Nov 03, 2016 | 16.23 | 16.52 | 16.04 | 16.47 | 203,850 | +0.44(+2.72%) |
Nov 02, 2016 | 16.67 | 16.86 | 16.04 | 16.04 | 324,964 | -0.63(-3.78%) |
Nov 01, 2016 | 17.25 | 17.25 | 16.62 | 16.67 | 145,288 | -0.48(-2.83%) |
Oct 31, 2016 | 17.15 | 17.39 | 17.10 | 17.15 | 127,045 | +0.00(+0.00%) |
Oct 28, 2016 | 17.01 | 17.18 | 17.01 | 17.15 | 173,620 | +0.15(+0.85%) |
Oct 27, 2016 | 17.39 | 17.49 | 17.01 | 17.01 | 150,035 | -0.29(-1.68%) |
Oct 26, 2016 | 17.44 | 17.64 | 17.15 | 17.30 | 104,681 | -0.19(-1.11%) |
Oct 25, 2016 | 17.49 | 17.64 | 17.39 | 17.49 | 103,648 | -0.15(-0.82%) |
Oct 24, 2016 | 17.69 | 17.88 | 17.49 | 17.64 | 103,378 | +0.00(+0.00%) |
Oct 21, 2016 | 17.39 | 17.64 | 17.20 | 17.64 | 109,512 | +0.10(+0.55%) |
Oct 20, 2016 | 17.44 | 17.73 | 17.39 | 17.54 | 76,759 | +0.00(+0.00%) |
Oct 19, 2016 | 17.78 | 17.90 | 17.44 | 17.54 | 104,670 | -0.19(-1.09%) |
Oct 18, 2016 | 17.78 | 17.78 | 17.49 | 17.73 | 93,907 | +0.10(+0.55%) |
Oct 17, 2016 | 17.39 | 17.73 | 17.30 | 17.64 | 84,544 | +0.29(+1.68%) |
Oct 14, 2016 | 17.62 | 17.65 | 17.35 | 17.35 | 111,453 | -0.18(-1.05%) |
Oct 13, 2016 | 17.49 | 17.66 | 17.41 | 17.53 | 86,661 | -0.07(-0.39%) |
Oct 12, 2016 | 17.54 | 17.77 | 17.38 | 17.60 | 120,305 | +0.09(+0.50%) |
Oct 11, 2016 | 17.77 | 17.79 | 17.42 | 17.51 | 103,601 | -0.26(-1.47%) |
Oct 10, 2016 | 17.64 | 17.80 | 17.48 | 17.77 | 87,510 | +0.26(+1.49%) |
Oct 07, 2016 | 17.71 | 17.90 | 17.42 | 17.51 | 239,850 | -0.18(-1.04%) |
Oct 06, 2016 | 17.59 | 17.78 | 17.47 | 17.70 | 81,579 | +0.05(+0.27%) |
Oct 05, 2016 | 17.70 | 17.83 | 17.47 | 17.65 | 114,958 | +0.04(+0.22%) |
Oct 04, 2016 | 17.56 | 17.62 | 17.40 | 17.61 | 165,488 | +0.09(+0.50%) |