Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.92 | 23.99 | 23.90 | 23.94 | 10,267 | +0.22(+0.93%) |
Sep 28, 2017 | 23.68 | 23.72 | 23.63 | 23.72 | 7,039 | -0.44(-1.82%) |
Sep 27, 2017 | 23.99 | 24.23 | 23.99 | 24.16 | 9,453 | +0.10(+0.42%) |
Sep 26, 2017 | 24.04 | 24.06 | 23.71 | 24.06 | 12,567 | -0.28(-1.15%) |
Sep 25, 2017 | 24.46 | 24.47 | 24.34 | 24.34 | 4,342 | -0.25(-1.02%) |
Sep 22, 2017 | 24.44 | 24.59 | 24.41 | 24.59 | 9,280 | +0.33(+1.36%) |
Sep 21, 2017 | 24.20 | 24.33 | 24.20 | 24.26 | 5,534 | +0.02(+0.08%) |
Sep 20, 2017 | 24.28 | 24.33 | 24.03 | 24.24 | 21,106 | -0.09(-0.37%) |
Sep 19, 2017 | 24.44 | 24.44 | 24.30 | 24.33 | 3,658 | +0.31(+1.29%) |
Sep 18, 2017 | 24.05 | 24.15 | 23.93 | 24.02 | 5,571 | +0.16(+0.67%) |
Sep 15, 2017 | 23.88 | 23.88 | 23.78 | 23.86 | 10,977 | +0.09(+0.38%) |
Sep 14, 2017 | 23.67 | 23.78 | 23.65 | 23.77 | 107,077 | +0.40(+1.71%) |
Sep 13, 2017 | 23.38 | 23.47 | 23.30 | 23.37 | 254,742 | -0.23(-0.97%) |
Sep 12, 2017 | 23.55 | 23.73 | 23.53 | 23.60 | 6,458 | -0.16(-0.67%) |
Sep 11, 2017 | 23.75 | 23.80 | 23.65 | 23.76 | 5,571 | +0.26(+1.11%) |
Sep 08, 2017 | 23.42 | 23.55 | 23.37 | 23.50 | 8,169 | +0.35(+1.51%) |
Sep 07, 2017 | 23.16 | 23.24 | 23.14 | 23.15 | 7,298 | -0.02(-0.08%) |
Sep 06, 2017 | 23.10 | 23.18 | 23.06 | 23.17 | 63,884 | -0.09(-0.39%) |
Sep 05, 2017 | 23.57 | 23.57 | 23.16 | 23.26 | 60,833 | -0.37(-1.57%) |
Sep 01, 2017 | 23.66 | 23.66 | 23.51 | 23.63 | 5,783 | +0.15(+0.64%) |
Aug 31, 2017 | 23.32 | 23.48 | 23.28 | 23.48 | 21,500 | +0.14(+0.60%) |
Aug 30, 2017 | 23.29 | 23.34 | 23.17 | 23.34 | 6,031 | +0.17(+0.73%) |
Aug 29, 2017 | 22.94 | 23.17 | 22.85 | 23.17 | 18,385 | +0.03(+0.13%) |
Aug 28, 2017 | 23.05 | 23.14 | 23.03 | 23.14 | 6,418 | +0.03(+0.13%) |
Aug 25, 2017 | 23.36 | 23.36 | 23.01 | 23.11 | 166,400 | -0.03(-0.15%) |
Aug 24, 2017 | 23.30 | 23.38 | 23.08 | 23.14 | 9,058 | +0.11(+0.50%) |
Aug 23, 2017 | 23.06 | 23.06 | 22.78 | 23.03 | 9,762 | -0.24(-1.03%) |
Aug 22, 2017 | 23.29 | 23.40 | 23.16 | 23.27 | 7,818 | +0.23(+1.00%) |
Aug 21, 2017 | 22.99 | 23.06 | 22.97 | 23.04 | 13,146 | +0.17(+0.74%) |
Aug 18, 2017 | 22.84 | 22.87 | 22.80 | 22.87 | 2,756 | -0.06(-0.26%) |
Aug 17, 2017 | 23.12 | 23.12 | 22.93 | 22.93 | 7,630 | -0.21(-0.91%) |
Aug 16, 2017 | 23.06 | 23.14 | 23.05 | 23.14 | 7,233 | +0.23(+1.00%) |
Aug 15, 2017 | 22.90 | 22.94 | 22.77 | 22.91 | 17,907 | -0.23(-1.01%) |
Aug 14, 2017 | 23.16 | 23.16 | 23.03 | 23.14 | 3,988 | +0.15(+0.67%) |
Aug 11, 2017 | 22.94 | 23.02 | 22.92 | 22.99 | 3,799 | -0.15(-0.65%) |
Aug 10, 2017 | 23.21 | 23.24 | 23.13 | 23.14 | 8,322 | -0.31(-1.34%) |
Aug 09, 2017 | 23.34 | 23.51 | 23.29 | 23.45 | 11,363 | -0.12(-0.49%) |
Aug 08, 2017 | 23.56 | 23.61 | 23.46 | 23.57 | 17,100 | -0.42(-1.75%) |
Aug 07, 2017 | 23.87 | 23.99 | 23.83 | 23.99 | 3,782 | +0.22(+0.93%) |
Aug 04, 2017 | 23.60 | 23.77 | 23.57 | 23.77 | 11,663 | +0.22(+0.93%) |
Aug 03, 2017 | 23.61 | 23.77 | 23.48 | 23.55 | 35,672 | +0.21(+0.88%) |
Aug 02, 2017 | 23.27 | 23.35 | 23.15 | 23.34 | 4,704 | +0.11(+0.47%) |
Aug 01, 2017 | 23.30 | 23.35 | 23.13 | 23.23 | 5,002 | +0.20(+0.89%) |
Jul 31, 2017 | 23.04 | 23.04 | 22.87 | 23.03 | 4,172 | -0.03(-0.13%) |
Jul 28, 2017 | 22.94 | 23.06 | 22.85 | 23.06 | 14,057 | +0.06(+0.26%) |
Jul 27, 2017 | 23.13 | 23.25 | 22.90 | 23.00 | 15,323 | -0.06(-0.26%) |
Jul 26, 2017 | 22.69 | 23.06 | 22.69 | 23.06 | 6,832 | +0.52(+2.31%) |
Jul 25, 2017 | 22.57 | 22.60 | 22.50 | 22.54 | 10,743 | +0.59(+2.66%) |
Jul 24, 2017 | 21.58 | 22.21 | 21.58 | 21.95 | 10,716 | +0.28(+1.32%) |
Jul 21, 2017 | 21.73 | 21.73 | 21.62 | 21.67 | 4,500 | -0.16(-0.73%) |
Jul 20, 2017 | 21.77 | 21.91 | 21.75 | 21.83 | 6,507 | +0.00(+0.00%) |
Jul 19, 2017 | 21.80 | 21.87 | 21.73 | 21.83 | 18,808 | -0.02(-0.09%) |
Jul 18, 2017 | 21.70 | 21.85 | 21.68 | 21.85 | 83,380 | -0.09(-0.43%) |
Jul 17, 2017 | 21.84 | 21.99 | 21.77 | 21.95 | 30,484 | -0.09(-0.39%) |
Jul 14, 2017 | 21.95 | 22.03 | 21.63 | 22.03 | 13,706 | -0.05(-0.23%) |
Jul 13, 2017 | 21.61 | 22.08 | 21.45 | 22.08 | 7,463 | +0.65(+3.03%) |
Jul 12, 2017 | 21.32 | 21.45 | 21.29 | 21.43 | 8,823 | +0.71(+3.43%) |
Jul 11, 2017 | 20.88 | 20.89 | 20.59 | 20.72 | 11,388 | -0.55(-2.59%) |
Jul 10, 2017 | 21.17 | 21.27 | 21.17 | 21.27 | 5,684 | +0.05(+0.24%) |
Jul 07, 2017 | 20.73 | 21.22 | 20.73 | 21.22 | 5,216 | -0.16(-0.75%) |
Jul 06, 2017 | 21.10 | 21.38 | 21.10 | 21.38 | 22,104 | +0.11(+0.52%) |
Jul 05, 2017 | 21.16 | 21.51 | 21.07 | 21.27 | 29,016 | -0.62(-2.83%) |
Jul 03, 2017 | 21.81 | 21.89 | 21.75 | 21.89 | 2,273 | -0.05(-0.23%) |
Jun 30, 2017 | 22.05 | 22.14 | 21.82 | 21.94 | 29,791 | +0.09(+0.41%) |
Jun 29, 2017 | 22.10 | 22.10 | 21.74 | 21.85 | 121,918 | -0.69(-3.06%) |
Jun 28, 2017 | 22.58 | 22.82 | 22.37 | 22.54 | 49,765 | -0.56(-2.42%) |
Jun 27, 2017 | 22.79 | 23.11 | 22.72 | 23.10 | 276,303 | +0.56(+2.48%) |
Jun 26, 2017 | 22.63 | 22.65 | 22.45 | 22.54 | 78,698 | +0.03(+0.13%) |
Jun 23, 2017 | 22.35 | 22.60 | 22.35 | 22.51 | 19,061 | +0.02(+0.09%) |
Jun 22, 2017 | 22.46 | 22.53 | 22.44 | 22.49 | 5,866 | +0.16(+0.72%) |
Jun 21, 2017 | 22.43 | 22.44 | 22.29 | 22.33 | 6,658 | +0.07(+0.31%) |
Jun 20, 2017 | 22.43 | 22.44 | 22.15 | 22.26 | 13,110 | -0.02(-0.09%) |
Jun 19, 2017 | 22.42 | 22.47 | 22.24 | 22.28 | 17,520 | +0.11(+0.50%) |
Jun 16, 2017 | 21.87 | 22.17 | 21.71 | 22.17 | 27,624 | +0.48(+2.21%) |
Jun 15, 2017 | 21.63 | 21.69 | 21.53 | 21.69 | 30,420 | -0.39(-1.77%) |
Jun 14, 2017 | 22.05 | 22.18 | 21.97 | 22.08 | 89,984 | -0.06(-0.27%) |
Jun 13, 2017 | 22.06 | 22.14 | 22.02 | 22.14 | 22,537 | +0.10(+0.45%) |
Jun 12, 2017 | 22.09 | 22.11 | 21.91 | 22.04 | 16,845 | -0.07(-0.32%) |
Jun 09, 2017 | 22.40 | 22.40 | 22.00 | 22.11 | 26,544 | -0.26(-1.16%) |
Jun 08, 2017 | 22.16 | 22.37 | 22.08 | 22.37 | 29,014 | -0.24(-1.06%) |
Jun 07, 2017 | 22.72 | 22.74 | 22.44 | 22.61 | 148,030 | +0.09(+0.40%) |
Jun 06, 2017 | 22.62 | 22.72 | 22.44 | 22.52 | 44,588 | -0.91(-3.88%) |
Jun 05, 2017 | 23.48 | 23.49 | 23.35 | 23.43 | 70,642 | -0.09(-0.39%) |
Jun 02, 2017 | 23.57 | 23.60 | 23.30 | 23.52 | 60,002 | +0.05(+0.22%) |
Jun 01, 2017 | 23.64 | 23.64 | 23.36 | 23.47 | 15,934 | -0.08(-0.34%) |
May 31, 2017 | 23.67 | 23.92 | 23.36 | 23.55 | 51,517 | +0.13(+0.56%) |
May 30, 2017 | 23.39 | 23.50 | 23.00 | 23.42 | 67,645 | +0.28(+1.21%) |
May 26, 2017 | 22.92 | 23.25 | 22.92 | 23.14 | 39,894 | -0.25(-1.07%) |
May 25, 2017 | 23.00 | 23.42 | 23.00 | 23.39 | 530,859 | +0.71(+3.13%) |
May 24, 2017 | 22.49 | 22.74 | 22.46 | 22.68 | 53,240 | +0.05(+0.22%) |
May 23, 2017 | 22.78 | 22.85 | 22.58 | 22.63 | 91,678 | -0.31(-1.35%) |
May 22, 2017 | 22.79 | 22.98 | 22.77 | 22.94 | 42,798 | +0.56(+2.50%) |
May 19, 2017 | 22.55 | 22.61 | 22.30 | 22.38 | 571,693 | +0.06(+0.27%) |
May 18, 2017 | 22.10 | 22.66 | 22.10 | 22.32 | 91,800 | +1.10(+5.18%) |
May 17, 2017 | 21.71 | 21.74 | 21.12 | 21.22 | 25,693 | -0.44(-2.03%) |
May 16, 2017 | 21.70 | 21.79 | 21.55 | 21.66 | 12,769 | +0.05(+0.23%) |
May 15, 2017 | 21.64 | 21.64 | 21.55 | 21.61 | 5,262 | +0.23(+1.08%) |
May 12, 2017 | 21.21 | 21.43 | 21.21 | 21.38 | 5,675 | -0.11(-0.49%) |
May 11, 2017 | 21.61 | 21.64 | 21.47 | 21.49 | 7,555 | +0.18(+0.84%) |
May 10, 2017 | 21.41 | 21.41 | 21.21 | 21.31 | 5,607 | +0.35(+1.68%) |
May 09, 2017 | 21.13 | 21.13 | 20.88 | 20.95 | 7,418 | -0.05(-0.21%) |
May 08, 2017 | 21.15 | 21.15 | 20.84 | 21.00 | 47,122 | -0.44(-2.05%) |
May 05, 2017 | 21.32 | 21.44 | 21.28 | 21.44 | 7,663 | +0.43(+2.05%) |
May 04, 2017 | 21.00 | 21.13 | 20.95 | 21.01 | 16,120 | +0.33(+1.60%) |
May 03, 2017 | 20.73 | 20.73 | 20.68 | 20.68 | 2,577 | -0.27(-1.29%) |
May 02, 2017 | 20.85 | 20.95 | 20.85 | 20.95 | 8,078 | -0.20(-0.95%) |
May 01, 2017 | 20.90 | 21.29 | 20.84 | 21.15 | 8,712 | -0.03(-0.14%) |
Apr 28, 2017 | 21.00 | 21.28 | 21.00 | 21.18 | 13,928 | +0.10(+0.47%) |
Apr 27, 2017 | 20.99 | 21.12 | 20.97 | 21.08 | 4,942 | +0.23(+1.10%) |
Apr 26, 2017 | 20.75 | 20.89 | 20.74 | 20.85 | 11,314 | +0.08(+0.39%) |
Apr 25, 2017 | 20.59 | 20.79 | 20.52 | 20.77 | 14,886 | -0.01(-0.05%) |
Apr 24, 2017 | 20.75 | 20.82 | 20.75 | 20.78 | 4,075 | +0.23(+1.12%) |
Apr 21, 2017 | 20.42 | 20.67 | 20.40 | 20.55 | 7,913 | -0.27(-1.30%) |
Apr 20, 2017 | 20.62 | 20.87 | 20.62 | 20.82 | 16,627 | +0.49(+2.41%) |
Apr 19, 2017 | 20.68 | 20.68 | 20.27 | 20.33 | 11,951 | -1.87(-8.42%) |
Apr 18, 2017 | 22.19 | 22.20 | 22.03 | 22.20 | 3,804 | -0.29(-1.29%) |
Apr 17, 2017 | 22.56 | 22.56 | 21.84 | 22.49 | 2,887 | +0.17(+0.76%) |
Apr 13, 2017 | 22.43 | 22.43 | 22.32 | 22.32 | 2,274 | -0.21(-0.93%) |
Apr 12, 2017 | 22.34 | 22.53 | 22.34 | 22.53 | 11,061 | +0.14(+0.63%) |
Apr 11, 2017 | 22.39 | 22.45 | 22.30 | 22.39 | 9,824 | +0.02(+0.09%) |
Apr 10, 2017 | 22.17 | 22.37 | 22.17 | 22.37 | 9,037 | +0.03(+0.13%) |
Apr 07, 2017 | 22.14 | 22.35 | 22.14 | 22.34 | 4,392 | +0.51(+2.34%) |
Apr 06, 2017 | 21.86 | 21.95 | 21.81 | 21.83 | 4,762 | -0.13(-0.59%) |
Apr 05, 2017 | 22.13 | 22.13 | 21.82 | 21.96 | 4,677 | -0.19(-0.86%) |
Apr 04, 2017 | 22.12 | 22.15 | 21.97 | 22.15 | 2,081 | +0.06(+0.27%) |
Apr 03, 2017 | 22.02 | 22.09 | 22.02 | 22.09 | 3,598 | +0.16(+0.73%) |
Mar 31, 2017 | 21.89 | 22.06 | 21.88 | 21.93 | 11,860 | -0.18(-0.81%) |
Mar 30, 2017 | 22.17 | 22.18 | 22.05 | 22.11 | 7,415 | +0.11(+0.50%) |
Mar 29, 2017 | 21.80 | 22.06 | 21.80 | 22.00 | 12,153 | -0.03(-0.14%) |
Mar 28, 2017 | 22.13 | 22.13 | 21.83 | 22.03 | 6,707 | -0.20(-0.90%) |
Mar 27, 2017 | 22.29 | 22.29 | 22.06 | 22.23 | 3,590 | -0.06(-0.27%) |
Mar 24, 2017 | 22.47 | 22.47 | 22.27 | 22.29 | 6,730 | -0.27(-1.21%) |
Mar 23, 2017 | 22.37 | 22.60 | 22.37 | 22.56 | 3,786 | +0.26(+1.18%) |
Mar 22, 2017 | 22.11 | 22.30 | 21.94 | 22.30 | 8,909 | +0.02(+0.09%) |
Mar 21, 2017 | 22.39 | 22.39 | 22.11 | 22.28 | 3,511 | -0.06(-0.27%) |
Mar 20, 2017 | 22.48 | 22.48 | 22.34 | 22.34 | 7,455 | -0.17(-0.76%) |
Mar 17, 2017 | 22.43 | 22.51 | 22.41 | 22.51 | 10,418 | +0.06(+0.27%) |
Mar 16, 2017 | 22.40 | 22.54 | 22.40 | 22.45 | 7,604 | +0.05(+0.22%) |
Mar 15, 2017 | 21.96 | 22.40 | 21.96 | 22.40 | 6,065 | +0.28(+1.27%) |
Mar 14, 2017 | 22.26 | 22.26 | 22.06 | 22.12 | 4,902 | -0.41(-1.82%) |
Mar 13, 2017 | 22.49 | 22.64 | 22.43 | 22.53 | 12,252 | +0.23(+1.03%) |
Mar 10, 2017 | 22.12 | 22.35 | 22.12 | 22.30 | 5,673 | +0.24(+1.09%) |
Mar 09, 2017 | 21.95 | 22.13 | 21.95 | 22.06 | 17,772 | +0.03(+0.14%) |
Mar 08, 2017 | 22.02 | 22.03 | 21.71 | 22.03 | 7,449 | +0.22(+1.01%) |
Mar 07, 2017 | 21.90 | 21.90 | 21.77 | 21.81 | 12,593 | -0.07(-0.30%) |
Mar 06, 2017 | 21.88 | 21.89 | 21.75 | 21.88 | 7,371 | +0.02(+0.11%) |
Mar 03, 2017 | 21.77 | 21.95 | 21.76 | 21.85 | 7,417 | -0.15(-0.68%) |
Mar 02, 2017 | 21.89 | 22.05 | 21.89 | 22.00 | 6,961 | -0.19(-0.86%) |
Mar 01, 2017 | 21.93 | 22.22 | 21.93 | 22.19 | 32,856 | +0.48(+2.19%) |
Feb 28, 2017 | 21.04 | 22.25 | 21.04 | 21.71 | 42,807 | +0.57(+2.72%) |
Feb 27, 2017 | 20.80 | 21.14 | 20.80 | 21.14 | 6,605 | -0.04(-0.19%) |
Feb 24, 2017 | 20.91 | 21.18 | 20.90 | 21.18 | 14,268 | +0.00(+0.00%) |
Feb 23, 2017 | 21.01 | 21.19 | 21.01 | 21.18 | 10,879 | +0.12(+0.57%) |
Feb 22, 2017 | 20.93 | 21.07 | 20.93 | 21.06 | 9,271 | -0.11(-0.52%) |
Feb 21, 2017 | 21.00 | 21.17 | 20.98 | 21.17 | 10,106 | +0.32(+1.53%) |
Feb 17, 2017 | 20.85 | 20.85 | 20.85 | 0 | -0.15(-0.71%) | |
Feb 16, 2017 | 20.88 | 21.00 | 20.85 | 21.00 | 15,803 | +0.08(+0.38%) |
Feb 15, 2017 | 20.51 | 20.93 | 20.51 | 20.92 | 84,462 | +0.13(+0.63%) |
Feb 14, 2017 | 20.56 | 20.81 | 20.55 | 20.79 | 93,942 | -0.06(-0.29%) |
Feb 13, 2017 | 20.81 | 20.85 | 20.76 | 20.85 | 24,325 | +0.08(+0.37%) |
Feb 10, 2017 | 20.65 | 20.78 | 20.63 | 20.77 | 11,667 | +0.38(+1.84%) |
Feb 09, 2017 | 20.64 | 20.66 | 20.36 | 20.40 | 5,368 | -0.17(-0.84%) |
Feb 08, 2017 | 20.52 | 20.61 | 20.51 | 20.57 | 7,522 | +0.07(+0.34%) |
Feb 07, 2017 | 20.52 | 20.64 | 20.47 | 20.50 | 8,490 | +0.04(+0.20%) |
Feb 06, 2017 | 20.42 | 20.58 | 20.42 | 20.46 | 36,864 | -0.22(-1.06%) |
Feb 03, 2017 | 20.71 | 20.73 | 20.37 | 20.68 | 36,975 | -0.02(-0.10%) |
Feb 02, 2017 | 20.82 | 20.92 | 20.68 | 20.70 | 7,672 | -0.23(-1.12%) |
Feb 01, 2017 | 20.83 | 20.98 | 20.80 | 20.93 | 6,079 | +0.10(+0.48%) |
Jan 31, 2017 | 20.89 | 20.91 | 20.72 | 20.84 | 62,064 | +0.14(+0.65%) |
Jan 30, 2017 | 20.47 | 20.74 | 20.47 | 20.70 | 193,501 | -0.16(-0.77%) |
Jan 27, 2017 | 20.82 | 21.06 | 20.74 | 20.86 | 13,062 | -0.56(-2.61%) |
Jan 26, 2017 | 21.20 | 21.42 | 21.08 | 21.42 | 11,520 | +0.15(+0.71%) |
Jan 25, 2017 | 21.08 | 21.27 | 20.91 | 21.27 | 20,456 | +0.41(+1.97%) |
Jan 24, 2017 | 20.67 | 20.86 | 20.56 | 20.86 | 13,754 | -0.03(-0.14%) |
Jan 23, 2017 | 20.66 | 20.89 | 20.64 | 20.89 | 24,237 | +0.43(+2.12%) |
Jan 20, 2017 | 20.48 | 20.57 | 20.34 | 20.46 | 5,721 | -0.18(-0.89%) |
Jan 19, 2017 | 20.70 | 20.70 | 20.52 | 20.64 | 10,034 | +0.42(+2.08%) |
Jan 18, 2017 | 20.33 | 20.49 | 20.19 | 20.22 | 5,988 | +0.37(+1.86%) |
Jan 17, 2017 | 19.74 | 19.88 | 19.67 | 19.85 | 17,234 | +0.18(+0.92%) |
Jan 13, 2017 | 19.67 | 19.67 | 19.67 | 0 | +0.38(+1.94%) | |
Jan 12, 2017 | 19.45 | 19.45 | 19.14 | 19.30 | 18,932 | +0.12(+0.63%) |
Jan 11, 2017 | 18.93 | 19.23 | 18.93 | 19.18 | 6,497 | +0.39(+2.10%) |
Jan 10, 2017 | 18.73 | 18.78 | 18.54 | 18.78 | 5,213 | +0.41(+2.20%) |
Jan 09, 2017 | 18.32 | 18.44 | 18.30 | 18.38 | 11,562 | +0.20(+1.07%) |
Jan 06, 2017 | 18.19 | 18.31 | 18.15 | 18.18 | 28,543 | +0.06(+0.33%) |
Jan 05, 2017 | 17.96 | 18.30 | 17.95 | 18.12 | 26,211 | -0.05(-0.28%) |
Jan 04, 2017 | 18.11 | 18.22 | 18.04 | 18.17 | 19,143 | -0.22(-1.20%) |
Jan 03, 2017 | 18.49 | 18.53 | 18.29 | 18.39 | 32,440 | -0.05(-0.27%) |
Dec 30, 2016 | 18.44 | 18.44 | 18.44 | 0 | +0.20(+1.07%) | |
Dec 29, 2016 | 18.20 | 18.27 | 18.16 | 18.25 | 9,504 | +0.06(+0.32%) |
Dec 28, 2016 | 18.20 | 18.24 | 18.09 | 18.19 | 12,576 | +0.12(+0.68%) |
Dec 27, 2016 | 18.10 | 18.10 | 17.91 | 18.07 | 9,317 | +0.01(+0.06%) |
Dec 23, 2016 | 18.05 | 18.05 | 18.05 | 0 | -0.07(-0.36%) | |
Dec 22, 2016 | 18.16 | 18.40 | 18.12 | 18.12 | 191,196 | +0.05(+0.25%) |
Dec 21, 2016 | 18.16 | 18.21 | 18.07 | 18.07 | 35,587 | -0.16(-0.88%) |
Dec 20, 2016 | 18.11 | 18.29 | 18.11 | 18.23 | 10,355 | -0.09(-0.52%) |
Dec 19, 2016 | 18.51 | 18.51 | 18.33 | 18.33 | 12,472 | -0.31(-1.66%) |
Dec 16, 2016 | 18.50 | 18.73 | 18.50 | 18.64 | 27,642 | +0.48(+2.61%) |
Dec 15, 2016 | 18.31 | 18.31 | 18.06 | 18.16 | 12,647 | -0.14(-0.74%) |
Dec 14, 2016 | 18.59 | 18.69 | 18.30 | 18.30 | 10,549 | -0.51(-2.71%) |
Dec 13, 2016 | 18.84 | 18.84 | 18.72 | 18.81 | 14,864 | +0.45(+2.45%) |
Dec 12, 2016 | 18.45 | 18.48 | 18.33 | 18.36 | 16,902 | -0.26(-1.40%) |
Dec 09, 2016 | 18.55 | 18.70 | 18.55 | 18.62 | 6,243 | -0.07(-0.37%) |
Dec 08, 2016 | 18.70 | 18.78 | 18.65 | 18.69 | 10,346 | -0.19(-1.01%) |
Dec 07, 2016 | 18.63 | 18.88 | 18.53 | 18.88 | 14,353 | +0.54(+2.94%) |
Dec 06, 2016 | 18.24 | 18.42 | 18.23 | 18.34 | 11,644 | -0.05(-0.27%) |
Dec 05, 2016 | 18.39 | 18.48 | 18.16 | 18.39 | 46,289 | +0.32(+1.74%) |
Dec 02, 2016 | 18.05 | 18.09 | 17.96 | 18.07 | 11,056 | +0.27(+1.49%) |
Dec 01, 2016 | 17.86 | 17.86 | 17.76 | 17.81 | 9,525 | -0.10(-0.56%) |
Nov 30, 2016 | 17.80 | 18.00 | 17.78 | 17.91 | 13,075 | +0.27(+1.53%) |
Nov 29, 2016 | 17.59 | 17.77 | 17.59 | 17.64 | 8,132 | +0.05(+0.31%) |
Nov 28, 2016 | 17.62 | 17.66 | 17.56 | 17.59 | 15,480 | -0.45(-2.47%) |
Nov 25, 2016 | 17.78 | 18.04 | 17.78 | 18.03 | 15,259 | +0.11(+0.59%) |
Nov 23, 2016 | 17.93 | 17.93 | 17.93 | 0 | +0.04(+0.20%) | |
Nov 22, 2016 | 17.87 | 17.98 | 17.80 | 17.89 | 10,449 | +0.11(+0.62%) |
Nov 21, 2016 | 17.44 | 17.85 | 17.43 | 17.78 | 25,577 | +0.32(+1.82%) |
Nov 18, 2016 | 17.24 | 17.47 | 17.22 | 17.46 | 21,523 | -0.13(-0.72%) |
Nov 17, 2016 | 17.45 | 17.58 | 17.45 | 17.59 | 56,596 | +0.24(+1.38%) |
Nov 16, 2016 | 17.33 | 17.42 | 17.29 | 17.35 | 27,695 | -0.46(-2.61%) |
Nov 15, 2016 | 17.70 | 17.82 | 17.64 | 17.82 | 32,707 | +0.14(+0.82%) |
Nov 14, 2016 | 17.82 | 17.82 | 17.57 | 17.67 | 9,444 | -0.10(-0.56%) |
Nov 11, 2016 | 17.85 | 17.87 | 17.62 | 17.77 | 12,572 | -0.54(-2.95%) |
Nov 10, 2016 | 18.28 | 18.37 | 18.08 | 18.31 | 5,688 | +0.09(+0.52%) |
Nov 09, 2016 | 18.35 | 18.35 | 18.03 | 18.21 | 30,629 | -0.32(-1.75%) |
Nov 08, 2016 | 18.55 | 18.68 | 18.44 | 18.54 | 7,942 | +0.14(+0.76%) |
Nov 07, 2016 | 18.12 | 18.44 | 18.12 | 18.40 | 9,904 | +0.66(+3.72%) |
Nov 04, 2016 | 17.77 | 17.94 | 17.68 | 17.74 | 13,502 | -0.11(-0.62%) |
Nov 03, 2016 | 18.03 | 18.03 | 17.85 | 17.85 | 58,053 | -0.24(-1.33%) |
Nov 02, 2016 | 18.21 | 18.23 | 18.06 | 18.09 | 22,258 | -0.17(-0.93%) |
Nov 01, 2016 | 17.87 | 18.26 | 17.87 | 18.26 | 12,324 | +0.01(+0.05%) |
Oct 31, 2016 | 18.23 | 18.27 | 18.20 | 18.25 | 9,968 | +0.13(+0.72%) |
Oct 28, 2016 | 18.07 | 18.14 | 18.06 | 18.12 | 5,097 | -0.04(-0.22%) |
Oct 27, 2016 | 18.22 | 18.22 | 18.07 | 18.16 | 6,730 | -0.08(-0.44%) |
Oct 26, 2016 | 18.23 | 18.30 | 18.19 | 18.24 | 9,528 | +0.14(+0.77%) |
Oct 25, 2016 | 18.22 | 18.23 | 17.96 | 18.10 | 20,342 | -0.04(-0.19%) |
Oct 24, 2016 | 18.24 | 18.25 | 18.08 | 18.14 | 9,826 | -0.29(-1.60%) |
Oct 21, 2016 | 18.58 | 18.66 | 18.31 | 18.43 | 28,180 | +0.38(+2.11%) |
Oct 20, 2016 | 18.08 | 18.11 | 17.99 | 18.05 | 11,056 | -0.20(-1.10%) |
Oct 19, 2016 | 18.28 | 18.28 | 18.15 | 18.25 | 5,478 | +0.74(+4.23%) |
Oct 18, 2016 | 17.44 | 17.53 | 17.37 | 17.51 | 30,461 | -1.15(-6.19%) |
Oct 17, 2016 | 18.50 | 18.72 | 18.50 | 18.66 | 11,296 | -0.23(-1.19%) |
Oct 14, 2016 | 18.91 | 19.00 | 18.81 | 18.89 | 6,684 | +0.22(+1.18%) |
Oct 13, 2016 | 18.46 | 18.71 | 18.46 | 18.67 | 20,397 | -0.14(-0.74%) |
Oct 12, 2016 | 18.84 | 18.84 | 18.73 | 18.81 | 16,874 | +0.14(+0.75%) |
Oct 11, 2016 | 18.83 | 18.97 | 18.57 | 18.67 | 23,608 | +0.04(+0.21%) |
Oct 10, 2016 | 18.54 | 18.66 | 18.47 | 18.63 | 27,414 | +0.16(+0.89%) |
Oct 07, 2016 | 18.12 | 18.49 | 18.07 | 18.46 | 8,655 | +0.21(+1.18%) |
Oct 06, 2016 | 18.35 | 18.42 | 18.21 | 18.25 | 11,236 | -0.26(-1.39%) |
Oct 05, 2016 | 18.46 | 18.60 | 18.46 | 18.51 | 6,923 | +0.28(+1.52%) |
Oct 04, 2016 | 18.30 | 18.46 | 18.20 | 18.23 | 14,157 | +0.02(+0.11%) |