Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.70 | 19.05 | 18.66 | 18.89 | 1,341,154 | +0.12(+0.62%) |
Sep 28, 2017 | 18.66 | 18.78 | 18.43 | 18.78 | 1,229,897 | +0.12(+0.63%) |
Sep 27, 2017 | 18.70 | 18.82 | 18.35 | 18.66 | 1,270,391 | +0.31(+1.70%) |
Sep 26, 2017 | 18.35 | 18.58 | 17.92 | 18.35 | 2,334,573 | +0.00(+0.00%) |
Sep 25, 2017 | 18.23 | 18.50 | 18.15 | 18.35 | 850,857 | +0.04(+0.21%) |
Sep 22, 2017 | 18.31 | 18.39 | 18.19 | 18.31 | 815,510 | -0.04(-0.21%) |
Sep 21, 2017 | 18.35 | 18.50 | 18.04 | 18.35 | 1,474,367 | +0.00(+0.00%) |
Sep 20, 2017 | 18.00 | 18.39 | 18.00 | 18.35 | 1,346,196 | +0.31(+1.73%) |
Sep 19, 2017 | 18.15 | 18.27 | 18.04 | 18.04 | 1,070,620 | -0.16(-0.86%) |
Sep 18, 2017 | 17.92 | 18.29 | 17.88 | 18.19 | 1,343,080 | +0.35(+1.97%) |
Sep 15, 2017 | 17.80 | 18.00 | 17.71 | 17.84 | 2,013,268 | +0.08(+0.44%) |
Sep 14, 2017 | 17.88 | 18.15 | 17.69 | 17.76 | 1,826,148 | -0.08(-0.44%) |
Sep 13, 2017 | 17.37 | 18.00 | 17.30 | 17.84 | 2,331,058 | +0.43(+2.46%) |
Sep 12, 2017 | 17.02 | 17.57 | 17.02 | 17.41 | 1,076,563 | +0.43(+2.52%) |
Sep 11, 2017 | 17.06 | 17.26 | 16.91 | 16.98 | 1,754,492 | +0.19(+1.16%) |
Sep 08, 2017 | 16.56 | 16.91 | 16.52 | 16.79 | 1,341,342 | +0.23(+1.41%) |
Sep 07, 2017 | 16.83 | 16.95 | 16.32 | 16.56 | 942,192 | -0.31(-1.85%) |
Sep 06, 2017 | 16.98 | 17.02 | 16.81 | 16.87 | 877,726 | +0.12(+0.70%) |
Sep 05, 2017 | 17.10 | 17.22 | 16.73 | 16.75 | 1,071,665 | -0.51(-2.93%) |
Sep 01, 2017 | 17.06 | 17.37 | 17.06 | 17.26 | 1,010,982 | +0.19(+1.14%) |
Aug 31, 2017 | 17.22 | 17.26 | 17.02 | 17.06 | 696,750 | -0.12(-0.68%) |
Aug 30, 2017 | 16.98 | 17.18 | 16.91 | 17.18 | 666,780 | +0.25(+1.47%) |
Aug 29, 2017 | 16.85 | 17.05 | 16.78 | 16.93 | 655,954 | -0.16(-0.91%) |
Aug 28, 2017 | 17.28 | 17.32 | 17.05 | 17.09 | 1,354,805 | -0.12(-0.68%) |
Aug 25, 2017 | 17.12 | 17.36 | 17.09 | 17.20 | 1,020,271 | +0.12(+0.68%) |
Aug 24, 2017 | 17.01 | 17.12 | 16.93 | 17.09 | 835,370 | +0.12(+0.69%) |
Aug 23, 2017 | 16.78 | 17.05 | 16.74 | 16.97 | 1,041,569 | +0.08(+0.46%) |
Aug 22, 2017 | 16.93 | 17.05 | 16.79 | 16.89 | 778,064 | +0.08(+0.46%) |
Aug 21, 2017 | 16.85 | 17.01 | 16.78 | 16.81 | 907,454 | -0.08(-0.46%) |
Aug 18, 2017 | 16.85 | 17.10 | 16.78 | 16.89 | 1,103,806 | -0.08(-0.46%) |
Aug 17, 2017 | 17.36 | 17.47 | 16.91 | 16.97 | 1,257,059 | -0.46(-2.67%) |
Aug 16, 2017 | 17.55 | 17.67 | 17.36 | 17.43 | 838,606 | -0.08(-0.44%) |
Aug 15, 2017 | 17.82 | 17.82 | 17.51 | 17.51 | 801,555 | -0.16(-0.88%) |
Aug 14, 2017 | 17.47 | 17.71 | 17.43 | 17.67 | 913,639 | +0.43(+2.47%) |
Aug 11, 2017 | 17.28 | 17.49 | 17.12 | 17.24 | 1,062,821 | -0.15(-0.89%) |
Aug 10, 2017 | 17.71 | 17.71 | 17.36 | 17.40 | 1,522,861 | -0.46(-2.60%) |
Aug 09, 2017 | 17.94 | 18.09 | 17.74 | 17.86 | 1,611,178 | -0.35(-1.92%) |
Aug 08, 2017 | 18.05 | 18.46 | 17.98 | 18.21 | 1,975,828 | +0.16(+0.86%) |
Aug 07, 2017 | 18.25 | 18.29 | 18.02 | 18.05 | 940,123 | -0.12(-0.64%) |
Aug 04, 2017 | 18.25 | 18.36 | 18.17 | 18.17 | 1,161,048 | +0.08(+0.43%) |
Aug 03, 2017 | 18.29 | 18.36 | 17.98 | 18.09 | 1,029,243 | -0.23(-1.27%) |
Aug 02, 2017 | 18.60 | 18.64 | 18.21 | 18.32 | 926,033 | -0.23(-1.25%) |
Aug 01, 2017 | 18.64 | 18.64 | 18.40 | 18.56 | 1,116,679 | +0.00(+0.00%) |
Jul 31, 2017 | 18.29 | 18.60 | 18.25 | 18.56 | 1,995,663 | +0.27(+1.48%) |
Jul 28, 2017 | 18.17 | 18.32 | 17.98 | 18.29 | 1,759,688 | +0.08(+0.43%) |
Jul 27, 2017 | 17.94 | 18.40 | 17.82 | 18.21 | 2,311,940 | +0.31(+1.73%) |
Jul 26, 2017 | 18.40 | 18.48 | 17.78 | 17.90 | 2,788,466 | -0.46(-2.53%) |
Jul 25, 2017 | 18.56 | 18.56 | 18.29 | 18.36 | 3,350,752 | +0.16(+0.85%) |
Jul 24, 2017 | 18.13 | 18.40 | 18.13 | 18.21 | 2,126,684 | +0.12(+0.64%) |
Jul 21, 2017 | 18.21 | 18.52 | 18.02 | 18.09 | 4,072,406 | -1.08(-5.66%) |
Jul 20, 2017 | 19.02 | 19.18 | 18.87 | 19.18 | 870,129 | +0.12(+0.61%) |
Jul 19, 2017 | 19.25 | 19.33 | 18.98 | 19.06 | 1,150,955 | -0.04(-0.20%) |
Jul 18, 2017 | 19.10 | 19.18 | 18.94 | 19.10 | 892,056 | -0.15(-0.80%) |
Jul 17, 2017 | 19.37 | 19.41 | 19.22 | 19.25 | 604,770 | -0.12(-0.60%) |
Jul 14, 2017 | 19.29 | 19.43 | 19.14 | 19.37 | 832,770 | -0.15(-0.79%) |
Jul 13, 2017 | 19.53 | 19.62 | 19.37 | 19.53 | 624,098 | +0.08(+0.40%) |
Jul 12, 2017 | 19.45 | 19.70 | 19.33 | 19.45 | 861,374 | -0.12(-0.59%) |
Jul 11, 2017 | 19.68 | 19.76 | 19.33 | 19.56 | 1,146,902 | -0.12(-0.59%) |
Jul 10, 2017 | 19.68 | 19.84 | 19.53 | 19.68 | 1,197,342 | -0.12(-0.59%) |
Jul 07, 2017 | 19.60 | 19.80 | 19.45 | 19.80 | 854,377 | +0.27(+1.39%) |
Jul 06, 2017 | 19.80 | 19.84 | 19.49 | 19.53 | 1,638,315 | -0.27(-1.37%) |
Jul 05, 2017 | 19.91 | 20.03 | 19.56 | 19.80 | 1,061,424 | -0.12(-0.58%) |
Jul 03, 2017 | 19.64 | 20.07 | 19.60 | 19.91 | 637,968 | +0.39(+1.98%) |
Jun 30, 2017 | 19.68 | 19.68 | 19.27 | 19.53 | 928,534 | +0.00(+0.00%) |
Jun 29, 2017 | 19.64 | 19.80 | 19.27 | 19.53 | 1,343,187 | +0.31(+1.61%) |
Jun 28, 2017 | 19.10 | 19.25 | 18.98 | 19.22 | 980,999 | +0.27(+1.43%) |
Jun 27, 2017 | 19.10 | 19.18 | 18.94 | 18.94 | 875,802 | +0.00(+0.00%) |
Jun 26, 2017 | 18.79 | 19.04 | 18.64 | 18.94 | 737,000 | +0.19(+1.03%) |
Jun 23, 2017 | 18.98 | 18.98 | 18.67 | 18.75 | 1,279,183 | -0.08(-0.41%) |
Jun 22, 2017 | 18.94 | 19.06 | 18.79 | 18.83 | 740,612 | -0.15(-0.82%) |
Jun 21, 2017 | 19.22 | 19.27 | 18.94 | 18.98 | 837,260 | -0.19(-1.01%) |
Jun 20, 2017 | 19.41 | 19.41 | 19.14 | 19.18 | 894,213 | -0.31(-1.59%) |
Jun 19, 2017 | 19.53 | 19.64 | 19.41 | 19.49 | 816,358 | +0.04(+0.20%) |
Jun 16, 2017 | 19.60 | 19.60 | 19.27 | 19.45 | 1,419,786 | -0.12(-0.59%) |
Jun 15, 2017 | 19.45 | 19.78 | 19.37 | 19.56 | 791,864 | -0.08(-0.39%) |
Jun 14, 2017 | 19.33 | 19.64 | 19.10 | 19.64 | 1,947,705 | +0.00(+0.00%) |
Jun 13, 2017 | 19.76 | 19.84 | 19.55 | 19.64 | 1,158,780 | +0.00(+0.00%) |
Jun 12, 2017 | 19.60 | 20.03 | 19.47 | 19.64 | 1,947,310 | +0.04(+0.20%) |
Jun 09, 2017 | 19.29 | 19.72 | 19.14 | 19.60 | 2,415,102 | +0.46(+2.43%) |
Jun 08, 2017 | 18.52 | 19.29 | 18.48 | 19.14 | 2,038,429 | +0.58(+3.13%) |
Jun 07, 2017 | 18.52 | 18.69 | 18.40 | 18.56 | 1,007,543 | +0.08(+0.42%) |
Jun 06, 2017 | 18.48 | 18.64 | 18.32 | 18.48 | 756,866 | -0.19(-1.04%) |
Jun 05, 2017 | 18.71 | 18.91 | 18.60 | 18.67 | 816,650 | +0.00(+0.00%) |
Jun 02, 2017 | 18.60 | 18.91 | 18.48 | 18.67 | 936,943 | -0.12(-0.62%) |
Jun 01, 2017 | 18.60 | 18.83 | 18.36 | 18.79 | 779,308 | +0.31(+1.68%) |
May 31, 2017 | 18.60 | 18.64 | 18.21 | 18.48 | 1,066,023 | -0.08(-0.42%) |
May 30, 2017 | 18.64 | 18.67 | 18.36 | 18.56 | 953,803 | -0.18(-0.95%) |
May 26, 2017 | 18.70 | 18.89 | 18.66 | 18.74 | 527,662 | -0.08(-0.41%) |
May 25, 2017 | 18.85 | 19.04 | 18.70 | 18.81 | 581,477 | -0.04(-0.20%) |
May 24, 2017 | 18.97 | 19.04 | 18.70 | 18.85 | 489,689 | -0.12(-0.61%) |
May 23, 2017 | 18.81 | 19.01 | 18.59 | 18.97 | 754,341 | +0.23(+1.23%) |
May 22, 2017 | 18.81 | 18.81 | 18.52 | 18.74 | 510,277 | +0.00(+0.00%) |
May 19, 2017 | 18.54 | 18.85 | 18.47 | 18.74 | 836,014 | +0.23(+1.25%) |
May 18, 2017 | 18.43 | 18.75 | 18.27 | 18.50 | 1,181,447 | +0.04(+0.21%) |
May 17, 2017 | 19.24 | 19.01 | 18.27 | 18.47 | 1,339,283 | -0.77(-4.01%) |
May 16, 2017 | 19.24 | 19.28 | 19.01 | 19.24 | 755,657 | +0.04(+0.20%) |
May 15, 2017 | 19.04 | 19.31 | 19.02 | 19.20 | 708,631 | +0.23(+1.22%) |
May 12, 2017 | 18.85 | 19.04 | 18.70 | 18.97 | 698,245 | -0.12(-0.61%) |
May 11, 2017 | 19.43 | 19.43 | 18.91 | 19.08 | 779,351 | -0.39(-1.98%) |
May 10, 2017 | 19.31 | 19.49 | 19.24 | 19.47 | 725,721 | +0.08(+0.40%) |
May 09, 2017 | 19.66 | 19.74 | 19.31 | 19.39 | 800,826 | -0.27(-1.37%) |
May 08, 2017 | 19.62 | 19.70 | 19.47 | 19.66 | 649,766 | +0.04(+0.20%) |
May 05, 2017 | 19.66 | 19.70 | 19.41 | 19.62 | 641,988 | +0.00(+0.00%) |
May 04, 2017 | 19.70 | 19.85 | 19.51 | 19.62 | 834,709 | +0.12(+0.59%) |
May 03, 2017 | 19.24 | 19.62 | 19.16 | 19.51 | 727,918 | +0.15(+0.80%) |
May 02, 2017 | 19.43 | 19.43 | 19.12 | 19.35 | 975,801 | -0.12(-0.59%) |
May 01, 2017 | 19.35 | 19.62 | 19.10 | 19.47 | 1,189,375 | +0.27(+1.41%) |
Apr 28, 2017 | 19.47 | 19.66 | 19.16 | 19.20 | 987,396 | -0.27(-1.39%) |
Apr 27, 2017 | 19.62 | 19.74 | 19.35 | 19.47 | 741,888 | -0.19(-0.98%) |
Apr 26, 2017 | 19.51 | 19.85 | 19.39 | 19.66 | 874,765 | +0.15(+0.79%) |
Apr 25, 2017 | 19.70 | 19.82 | 19.51 | 19.51 | 1,058,715 | -0.04(-0.20%) |
Apr 24, 2017 | 19.66 | 19.80 | 19.47 | 19.55 | 1,941,099 | +0.31(+1.60%) |
Apr 21, 2017 | 19.20 | 19.28 | 18.74 | 19.24 | 1,265,769 | +0.39(+2.04%) |
Apr 20, 2017 | 18.47 | 18.89 | 18.47 | 18.85 | 1,343,893 | +0.50(+2.73%) |
Apr 19, 2017 | 18.39 | 18.49 | 18.27 | 18.35 | 878,410 | +0.12(+0.63%) |
Apr 18, 2017 | 18.16 | 18.29 | 17.89 | 18.23 | 1,262,888 | -0.04(-0.21%) |
Apr 17, 2017 | 17.96 | 18.31 | 17.77 | 18.27 | 767,775 | +0.35(+1.94%) |
Apr 13, 2017 | 18.39 | 18.41 | 17.85 | 17.93 | 1,668,155 | -0.54(-2.92%) |
Apr 12, 2017 | 18.47 | 18.58 | 18.16 | 18.47 | 2,885,455 | -0.08(-0.42%) |
Apr 11, 2017 | 18.12 | 18.54 | 18.00 | 18.54 | 1,850,405 | +0.35(+1.91%) |
Apr 10, 2017 | 18.31 | 18.50 | 18.08 | 18.20 | 738,873 | -0.12(-0.63%) |
Apr 07, 2017 | 18.20 | 18.47 | 18.20 | 18.31 | 897,777 | -0.12(-0.63%) |
Apr 06, 2017 | 18.23 | 18.54 | 18.08 | 18.43 | 1,141,106 | +0.15(+0.84%) |
Apr 05, 2017 | 18.85 | 18.97 | 18.27 | 18.27 | 1,704,002 | -0.42(-2.27%) |
Apr 04, 2017 | 18.58 | 18.85 | 18.54 | 18.70 | 1,044,343 | +0.00(+0.00%) |
Apr 03, 2017 | 18.85 | 18.93 | 18.47 | 18.70 | 1,264,741 | -0.12(-0.62%) |
Mar 31, 2017 | 19.01 | 19.04 | 18.81 | 18.81 | 784,648 | -0.23(-1.21%) |
Mar 30, 2017 | 18.47 | 19.16 | 18.43 | 19.04 | 1,119,018 | +0.58(+3.13%) |
Mar 29, 2017 | 18.31 | 18.58 | 18.10 | 18.47 | 1,516,656 | +0.15(+0.84%) |
Mar 28, 2017 | 18.00 | 18.45 | 17.96 | 18.31 | 1,977,148 | +0.27(+1.50%) |
Mar 27, 2017 | 17.66 | 18.08 | 17.50 | 18.04 | 2,055,033 | -0.08(-0.43%) |
Mar 24, 2017 | 18.23 | 18.31 | 17.95 | 18.12 | 1,625,093 | -0.04(-0.21%) |
Mar 23, 2017 | 18.08 | 18.47 | 18.00 | 18.16 | 1,249,463 | +0.08(+0.43%) |
Mar 22, 2017 | 18.00 | 18.27 | 17.62 | 18.08 | 1,293,790 | -0.08(-0.42%) |
Mar 21, 2017 | 19.24 | 19.24 | 18.08 | 18.16 | 2,134,917 | -0.93(-4.85%) |
Mar 20, 2017 | 19.31 | 19.31 | 19.04 | 19.08 | 959,106 | -0.27(-1.39%) |
Mar 17, 2017 | 19.35 | 19.39 | 19.10 | 19.35 | 3,527,463 | +0.00(+0.00%) |
Mar 16, 2017 | 19.39 | 19.55 | 19.20 | 19.35 | 813,947 | +0.12(+0.60%) |
Mar 15, 2017 | 19.47 | 19.51 | 19.12 | 19.24 | 2,113,737 | -0.12(-0.60%) |
Mar 14, 2017 | 19.12 | 19.43 | 19.01 | 19.35 | 1,014,285 | +0.04(+0.20%) |
Mar 13, 2017 | 19.28 | 19.51 | 19.24 | 19.31 | 785,448 | +0.00(+0.00%) |
Mar 10, 2017 | 19.35 | 19.45 | 19.10 | 19.31 | 1,002,473 | +0.00(+0.00%) |
Mar 09, 2017 | 19.55 | 19.62 | 19.31 | 19.31 | 1,003,039 | -0.08(-0.40%) |
Mar 08, 2017 | 19.85 | 19.85 | 19.35 | 19.39 | 901,086 | -0.08(-0.40%) |
Mar 07, 2017 | 19.51 | 19.70 | 19.39 | 19.47 | 1,435,364 | -0.12(-0.59%) |
Mar 06, 2017 | 19.58 | 19.66 | 19.28 | 19.58 | 1,231,909 | -0.23(-1.17%) |
Mar 03, 2017 | 19.55 | 19.89 | 19.55 | 19.82 | 1,147,452 | +0.19(+0.98%) |
Mar 02, 2017 | 20.39 | 20.59 | 19.55 | 19.62 | 1,679,215 | -0.81(-3.96%) |
Mar 01, 2017 | 20.43 | 20.53 | 20.05 | 20.43 | 1,454,723 | +0.58(+2.91%) |
Feb 28, 2017 | 19.97 | 20.01 | 19.64 | 19.85 | 1,218,291 | -0.19(-0.96%) |
Feb 27, 2017 | 20.01 | 20.07 | 19.85 | 20.05 | 598,567 | +0.13(+0.66%) |
Feb 24, 2017 | 19.80 | 19.97 | 19.76 | 19.92 | 695,549 | -0.23(-1.14%) |
Feb 23, 2017 | 19.72 | 20.15 | 19.72 | 20.15 | 906,935 | +0.00(+0.00%) |
Feb 22, 2017 | 20.11 | 20.26 | 19.99 | 20.15 | 783,748 | -0.04(-0.19%) |
Feb 21, 2017 | 20.15 | 20.30 | 19.99 | 20.18 | 891,008 | +0.08(+0.38%) |
Feb 17, 2017 | 20.11 | 20.11 | 20.11 | 0 | -0.15(-0.76%) | |
Feb 16, 2017 | 20.11 | 20.26 | 20.03 | 20.26 | 902,531 | +0.04(+0.19%) |
Feb 15, 2017 | 20.26 | 20.34 | 20.07 | 20.22 | 781,160 | -0.04(-0.19%) |
Feb 14, 2017 | 19.76 | 20.34 | 19.65 | 20.26 | 969,983 | +0.54(+2.72%) |
Feb 13, 2017 | 19.53 | 19.90 | 19.53 | 19.72 | 674,378 | +0.19(+0.98%) |
Feb 10, 2017 | 19.65 | 19.65 | 19.38 | 19.53 | 851,734 | +0.00(+0.00%) |
Feb 09, 2017 | 19.22 | 19.61 | 19.22 | 19.53 | 675,759 | +0.31(+1.60%) |
Feb 08, 2017 | 19.30 | 19.34 | 19.03 | 19.22 | 994,511 | -0.23(-1.18%) |
Feb 07, 2017 | 19.49 | 19.57 | 19.30 | 19.45 | 1,323,176 | +0.12(+0.60%) |
Feb 06, 2017 | 19.11 | 19.45 | 18.61 | 19.34 | 760,363 | +0.00(+0.00%) |
Feb 03, 2017 | 19.26 | 19.42 | 19.07 | 19.34 | 776,715 | +0.42(+2.23%) |
Feb 02, 2017 | 18.96 | 19.05 | 18.80 | 18.92 | 1,414,020 | -0.23(-1.20%) |
Feb 01, 2017 | 19.61 | 19.80 | 19.03 | 19.15 | 1,146,458 | -0.27(-1.38%) |
Jan 31, 2017 | 19.19 | 19.53 | 19.13 | 19.42 | 1,142,755 | +0.08(+0.40%) |
Jan 30, 2017 | 19.34 | 19.38 | 19.03 | 19.34 | 864,838 | -0.19(-0.98%) |
Jan 27, 2017 | 19.65 | 19.80 | 19.34 | 19.53 | 563,465 | -0.19(-0.97%) |
Jan 26, 2017 | 19.69 | 19.92 | 19.57 | 19.72 | 807,916 | +0.00(+0.00%) |
Jan 25, 2017 | 19.65 | 19.95 | 19.45 | 19.72 | 1,264,025 | +0.31(+1.58%) |
Jan 24, 2017 | 18.99 | 19.49 | 18.88 | 19.42 | 1,517,189 | +0.54(+2.85%) |
Jan 23, 2017 | 18.84 | 19.03 | 18.65 | 18.88 | 1,161,807 | -0.12(-0.61%) |
Jan 20, 2017 | 19.03 | 19.42 | 18.88 | 18.99 | 1,453,366 | +0.35(+1.85%) |
Jan 19, 2017 | 18.73 | 18.84 | 18.46 | 18.65 | 855,767 | +0.00(+0.00%) |
Jan 18, 2017 | 18.69 | 18.73 | 18.44 | 18.65 | 1,329,697 | +0.12(+0.62%) |
Jan 17, 2017 | 19.03 | 19.03 | 18.19 | 18.53 | 894,236 | -0.77(-3.98%) |
Jan 13, 2017 | 19.30 | 19.30 | 19.30 | 0 | +0.31(+1.62%) | |
Jan 12, 2017 | 19.26 | 19.42 | 18.88 | 18.99 | 1,104,264 | -0.46(-2.37%) |
Jan 11, 2017 | 19.38 | 19.45 | 19.15 | 19.45 | 1,967,629 | +0.04(+0.20%) |
Jan 10, 2017 | 18.99 | 19.45 | 18.88 | 19.42 | 1,518,313 | +0.50(+2.64%) |
Jan 09, 2017 | 18.99 | 19.07 | 18.76 | 18.92 | 1,275,660 | -0.27(-1.40%) |
Jan 06, 2017 | 19.26 | 19.38 | 19.11 | 19.19 | 877,883 | +0.04(+0.20%) |
Jan 05, 2017 | 19.34 | 19.45 | 18.99 | 19.15 | 938,718 | -0.27(-1.38%) |
Jan 04, 2017 | 19.19 | 19.49 | 19.15 | 19.42 | 1,225,352 | +0.27(+1.40%) |
Jan 03, 2017 | 19.42 | 19.46 | 18.90 | 19.15 | 1,105,427 | +0.19(+1.01%) |
Dec 30, 2016 | 18.96 | 18.96 | 18.96 | 0 | -0.12(-0.60%) | |
Dec 29, 2016 | 19.19 | 19.34 | 18.88 | 19.07 | 639,336 | -0.12(-0.60%) |
Dec 28, 2016 | 19.30 | 19.42 | 19.09 | 19.19 | 525,719 | -0.12(-0.60%) |
Dec 27, 2016 | 19.30 | 19.36 | 19.19 | 19.30 | 478,273 | +0.04(+0.20%) |
Dec 23, 2016 | 19.26 | 19.26 | 19.26 | 0 | +0.04(+0.20%) | |
Dec 22, 2016 | 19.30 | 19.38 | 19.07 | 19.22 | 830,505 | -0.04(-0.20%) |
Dec 21, 2016 | 19.30 | 19.47 | 19.15 | 19.26 | 837,575 | +0.00(+0.00%) |
Dec 20, 2016 | 19.34 | 19.38 | 19.15 | 19.26 | 750,418 | +0.15(+0.80%) |
Dec 19, 2016 | 18.88 | 19.11 | 18.76 | 19.11 | 985,485 | +0.19(+1.01%) |
Dec 16, 2016 | 19.30 | 19.51 | 18.76 | 18.92 | 3,217,944 | -0.35(-1.79%) |
Dec 15, 2016 | 19.11 | 19.34 | 18.92 | 19.26 | 1,399,238 | +0.38(+2.03%) |
Dec 14, 2016 | 18.84 | 19.19 | 18.73 | 18.88 | 1,356,164 | -0.12(-0.61%) |
Dec 13, 2016 | 18.88 | 19.07 | 18.73 | 18.99 | 1,084,824 | +0.15(+0.81%) |
Dec 12, 2016 | 19.15 | 19.22 | 18.76 | 18.84 | 1,084,330 | -0.38(-2.00%) |
Dec 09, 2016 | 19.19 | 19.34 | 18.88 | 19.22 | 1,138,937 | +0.00(+0.00%) |
Dec 08, 2016 | 18.92 | 19.34 | 18.73 | 19.22 | 1,893,142 | +0.50(+2.66%) |
Dec 07, 2016 | 18.38 | 18.73 | 18.27 | 18.73 | 1,365,280 | +0.35(+1.88%) |
Dec 06, 2016 | 18.04 | 18.42 | 17.88 | 18.38 | 1,191,454 | +0.46(+2.57%) |
Dec 05, 2016 | 17.73 | 18.00 | 17.73 | 17.92 | 1,092,129 | +0.35(+1.97%) |
Dec 02, 2016 | 17.73 | 17.77 | 17.46 | 17.57 | 914,386 | -0.19(-1.08%) |
Dec 01, 2016 | 17.77 | 17.88 | 17.57 | 17.77 | 1,553,791 | +0.23(+1.31%) |
Nov 30, 2016 | 17.42 | 17.65 | 17.34 | 17.54 | 972,570 | +0.35(+2.01%) |
Nov 29, 2016 | 17.08 | 17.42 | 17.08 | 17.19 | 915,772 | +0.17(+0.99%) |
Nov 28, 2016 | 17.29 | 17.56 | 16.98 | 17.02 | 1,044,394 | -0.53(-3.04%) |
Nov 25, 2016 | 17.63 | 17.71 | 17.44 | 17.56 | 483,334 | -0.08(-0.43%) |
Nov 23, 2016 | 17.63 | 17.63 | 17.63 | 0 | +0.08(+0.43%) | |
Nov 22, 2016 | 17.52 | 17.59 | 17.35 | 17.56 | 1,159,571 | +0.11(+0.66%) |
Nov 21, 2016 | 17.52 | 17.52 | 17.21 | 17.44 | 1,218,459 | +0.00(+0.00%) |
Nov 18, 2016 | 17.21 | 17.48 | 17.06 | 17.44 | 1,215,915 | +0.27(+1.56%) |
Nov 17, 2016 | 17.17 | 17.33 | 17.02 | 17.17 | 1,342,926 | +0.04(+0.22%) |
Nov 16, 2016 | 17.33 | 17.44 | 16.95 | 17.14 | 1,271,952 | -0.38(-2.18%) |
Nov 15, 2016 | 17.29 | 17.52 | 17.00 | 17.52 | 1,248,338 | +0.15(+0.88%) |
Nov 14, 2016 | 17.56 | 18.01 | 17.27 | 17.37 | 2,416,373 | +0.15(+0.89%) |
Nov 11, 2016 | 16.56 | 17.37 | 16.41 | 17.21 | 2,400,791 | +0.53(+3.20%) |
Nov 10, 2016 | 16.37 | 16.95 | 16.32 | 16.68 | 1,959,072 | +0.61(+3.80%) |
Nov 09, 2016 | 15.65 | 16.26 | 15.50 | 16.07 | 1,597,170 | +0.73(+4.73%) |
Nov 08, 2016 | 15.42 | 15.50 | 15.23 | 15.34 | 689,938 | -0.11(-0.74%) |
Nov 07, 2016 | 15.42 | 15.53 | 15.27 | 15.46 | 1,128,135 | +0.38(+2.53%) |
Nov 04, 2016 | 15.08 | 15.34 | 15.00 | 15.08 | 827,048 | +0.00(+0.00%) |
Nov 03, 2016 | 15.15 | 15.36 | 15.04 | 15.08 | 1,062,175 | +0.00(+0.00%) |
Nov 02, 2016 | 15.38 | 15.46 | 15.02 | 15.08 | 1,446,625 | -0.42(-2.71%) |
Nov 01, 2016 | 15.65 | 15.69 | 15.23 | 15.50 | 1,615,257 | +0.00(+0.00%) |
Oct 31, 2016 | 15.19 | 15.53 | 15.08 | 15.50 | 1,790,017 | +0.34(+2.27%) |
Oct 28, 2016 | 15.27 | 15.27 | 15.00 | 15.15 | 713,085 | -0.08(-0.50%) |
Oct 27, 2016 | 15.27 | 15.27 | 15.13 | 15.23 | 1,047,499 | +0.08(+0.50%) |
Oct 26, 2016 | 14.92 | 15.23 | 14.92 | 15.15 | 1,065,961 | +0.19(+1.28%) |
Oct 25, 2016 | 15.08 | 15.11 | 14.85 | 14.96 | 633,843 | -0.11(-0.76%) |
Oct 24, 2016 | 15.08 | 15.19 | 14.96 | 15.08 | 754,954 | +0.19(+1.28%) |
Oct 21, 2016 | 15.11 | 15.11 | 14.73 | 14.88 | 1,509,570 | -0.04(-0.26%) |
Oct 20, 2016 | 14.88 | 15.11 | 14.85 | 14.92 | 644,571 | -0.04(-0.26%) |
Oct 19, 2016 | 14.77 | 15.08 | 14.73 | 14.96 | 902,126 | +0.19(+1.29%) |
Oct 18, 2016 | 14.77 | 14.88 | 14.58 | 14.77 | 1,545,488 | +0.19(+1.31%) |
Oct 17, 2016 | 14.66 | 14.73 | 14.50 | 14.58 | 497,080 | -0.11(-0.78%) |
Oct 14, 2016 | 14.77 | 14.81 | 14.54 | 14.69 | 691,482 | +0.15(+1.05%) |
Oct 13, 2016 | 14.81 | 14.85 | 14.39 | 14.54 | 1,189,364 | -0.42(-2.81%) |
Oct 12, 2016 | 14.96 | 15.11 | 14.88 | 14.96 | 752,795 | +0.00(+0.00%) |
Oct 11, 2016 | 15.11 | 15.15 | 14.81 | 14.96 | 734,346 | -0.15(-1.01%) |
Oct 10, 2016 | 15.11 | 15.27 | 15.00 | 15.11 | 690,421 | +0.14(+0.97%) |
Oct 07, 2016 | 15.00 | 15.08 | 14.87 | 14.97 | 1,121,849 | -0.04(-0.25%) |
Oct 06, 2016 | 14.91 | 15.10 | 14.85 | 15.01 | 941,511 | +0.05(+0.36%) |
Oct 05, 2016 | 14.92 | 15.12 | 14.91 | 14.95 | 1,611,480 | +0.13(+0.87%) |
Oct 04, 2016 | 14.69 | 14.96 | 14.69 | 14.82 | 1,115,576 | -0.04(-0.26%) |