Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.45 | 23.30 | 22.45 | 22.70 | 300,951 | +0.20(+0.89%) |
Sep 28, 2017 | 22.30 | 22.65 | 22.00 | 22.50 | 104,527 | +0.20(+0.90%) |
Sep 27, 2017 | 21.50 | 22.35 | 21.50 | 22.30 | 233,552 | +0.80(+3.72%) |
Sep 26, 2017 | 21.65 | 21.80 | 21.45 | 21.50 | 99,094 | -0.15(-0.69%) |
Sep 25, 2017 | 21.85 | 21.95 | 21.50 | 21.65 | 107,093 | -0.20(-0.92%) |
Sep 22, 2017 | 21.60 | 21.90 | 21.50 | 21.85 | 89,633 | +0.25(+1.16%) |
Sep 21, 2017 | 21.75 | 21.85 | 21.55 | 21.60 | 112,186 | -0.25(-1.14%) |
Sep 20, 2017 | 22.00 | 22.15 | 21.50 | 21.85 | 118,701 | -0.25(-1.13%) |
Sep 19, 2017 | 22.50 | 22.55 | 22.00 | 22.10 | 110,276 | -0.40(-1.78%) |
Sep 18, 2017 | 22.70 | 22.95 | 22.11 | 22.50 | 228,002 | -0.20(-0.88%) |
Sep 15, 2017 | 23.10 | 23.15 | 22.50 | 22.70 | 1,002,111 | -0.35(-1.52%) |
Sep 14, 2017 | 22.40 | 23.35 | 22.20 | 23.05 | 310,976 | +0.60(+2.67%) |
Sep 13, 2017 | 22.75 | 22.75 | 22.25 | 22.45 | 137,988 | -0.35(-1.54%) |
Sep 12, 2017 | 22.40 | 22.90 | 22.40 | 22.80 | 190,520 | +0.40(+1.79%) |
Sep 11, 2017 | 21.90 | 22.50 | 21.90 | 22.40 | 133,140 | +0.65(+2.99%) |
Sep 08, 2017 | 22.00 | 22.50 | 21.70 | 21.75 | 182,343 | -0.30(-1.36%) |
Sep 07, 2017 | 21.90 | 22.05 | 21.65 | 22.05 | 166,533 | +0.10(+0.46%) |
Sep 06, 2017 | 21.95 | 22.10 | 21.80 | 21.95 | 204,668 | +0.10(+0.46%) |
Sep 05, 2017 | 21.55 | 22.85 | 21.55 | 21.85 | 375,377 | +0.35(+1.63%) |
Sep 01, 2017 | 20.75 | 21.70 | 20.55 | 21.50 | 159,315 | +0.70(+3.37%) |
Aug 31, 2017 | 20.85 | 20.90 | 20.35 | 20.80 | 125,385 | +0.35(+1.71%) |
Aug 30, 2017 | 19.80 | 20.60 | 19.60 | 20.45 | 206,071 | +0.65(+3.28%) |
Aug 29, 2017 | 19.10 | 20.25 | 19.10 | 19.80 | 425,941 | +0.55(+2.86%) |
Aug 28, 2017 | 19.10 | 19.25 | 18.90 | 19.25 | 184,244 | +0.15(+0.79%) |
Aug 25, 2017 | 19.05 | 19.20 | 18.90 | 19.10 | 96,661 | +0.10(+0.53%) |
Aug 24, 2017 | 18.90 | 19.05 | 18.65 | 19.00 | 68,153 | +0.15(+0.80%) |
Aug 23, 2017 | 18.90 | 19.15 | 18.85 | 18.85 | 55,753 | -0.20(-1.05%) |
Aug 22, 2017 | 19.30 | 19.30 | 18.80 | 19.05 | 120,297 | -0.15(-0.78%) |
Aug 21, 2017 | 19.00 | 19.60 | 19.00 | 19.20 | 131,985 | +0.15(+0.79%) |
Aug 18, 2017 | 18.85 | 19.20 | 18.85 | 19.05 | 88,610 | +0.05(+0.26%) |
Aug 17, 2017 | 19.00 | 19.25 | 19.00 | 19.00 | 89,174 | -0.10(-0.52%) |
Aug 16, 2017 | 19.10 | 19.30 | 18.85 | 19.10 | 57,617 | -0.05(-0.26%) |
Aug 15, 2017 | 18.90 | 19.25 | 18.80 | 19.15 | 95,223 | +0.25(+1.32%) |
Aug 14, 2017 | 18.55 | 18.95 | 18.55 | 18.90 | 80,740 | +0.50(+2.72%) |
Aug 11, 2017 | 18.25 | 18.80 | 17.60 | 18.40 | 75,296 | +0.05(+0.27%) |
Aug 10, 2017 | 18.35 | 18.55 | 18.30 | 18.35 | 99,309 | -0.15(-0.81%) |
Aug 09, 2017 | 18.50 | 18.50 | 18.10 | 18.50 | 194,594 | -0.05(-0.27%) |
Aug 08, 2017 | 18.70 | 18.90 | 18.45 | 18.55 | 158,261 | -0.15(-0.80%) |
Aug 07, 2017 | 18.70 | 19.00 | 18.50 | 18.70 | 189,398 | +0.00(+0.00%) |
Aug 04, 2017 | 18.60 | 18.85 | 18.40 | 18.70 | 102,498 | +0.10(+0.54%) |
Aug 03, 2017 | 18.65 | 19.05 | 18.55 | 18.60 | 121,302 | -0.05(-0.27%) |
Aug 02, 2017 | 18.70 | 18.95 | 18.35 | 18.65 | 109,750 | +0.00(+0.00%) |
Aug 01, 2017 | 18.90 | 18.90 | 18.40 | 18.65 | 111,034 | -0.10(-0.53%) |
Jul 31, 2017 | 18.85 | 18.90 | 18.55 | 18.75 | 124,298 | -0.15(-0.79%) |
Jul 28, 2017 | 18.30 | 19.00 | 18.30 | 18.90 | 154,600 | +0.55(+3.00%) |
Jul 27, 2017 | 19.45 | 19.45 | 17.80 | 18.35 | 208,208 | -1.05(-5.41%) |
Jul 26, 2017 | 19.90 | 20.00 | 18.95 | 19.40 | 168,589 | -0.35(-1.77%) |
Jul 25, 2017 | 19.35 | 19.90 | 18.65 | 19.75 | 247,035 | +0.05(+0.25%) |
Jul 24, 2017 | 19.10 | 19.75 | 18.80 | 19.70 | 155,233 | +0.55(+2.87%) |
Jul 21, 2017 | 19.70 | 19.70 | 19.05 | 19.15 | 140,690 | -0.25(-1.29%) |
Jul 20, 2017 | 19.40 | 19.65 | 19.10 | 19.40 | 62,169 | -0.05(-0.26%) |
Jul 19, 2017 | 19.25 | 19.55 | 19.15 | 19.45 | 72,021 | +0.20(+1.04%) |
Jul 18, 2017 | 19.60 | 19.60 | 19.10 | 19.25 | 70,814 | -0.40(-2.04%) |
Jul 17, 2017 | 19.70 | 20.00 | 19.50 | 19.65 | 120,629 | -0.05(-0.25%) |
Jul 14, 2017 | 19.50 | 20.05 | 19.35 | 19.70 | 156,899 | +0.15(+0.77%) |
Jul 13, 2017 | 19.75 | 19.80 | 19.40 | 19.55 | 54,483 | -0.25(-1.26%) |
Jul 12, 2017 | 19.75 | 20.15 | 19.60 | 19.80 | 68,543 | +0.20(+1.02%) |
Jul 11, 2017 | 19.30 | 19.75 | 19.30 | 19.60 | 93,451 | +0.25(+1.29%) |
Jul 10, 2017 | 19.70 | 19.90 | 19.10 | 19.35 | 106,706 | -0.45(-2.27%) |
Jul 07, 2017 | 19.75 | 19.90 | 19.65 | 19.80 | 66,398 | +0.10(+0.51%) |
Jul 06, 2017 | 19.65 | 19.85 | 19.40 | 19.70 | 99,158 | -0.10(-0.51%) |
Jul 05, 2017 | 19.90 | 19.90 | 19.55 | 19.80 | 89,982 | -0.15(-0.75%) |
Jul 03, 2017 | 19.95 | 20.10 | 19.70 | 19.95 | 61,347 | +0.00(+0.00%) |
Jun 30, 2017 | 20.05 | 20.30 | 19.90 | 19.95 | 185,443 | -0.10(-0.50%) |
Jun 29, 2017 | 20.05 | 20.20 | 19.80 | 20.05 | 106,521 | +0.00(+0.00%) |
Jun 28, 2017 | 19.80 | 20.10 | 19.55 | 20.05 | 277,084 | +0.40(+2.04%) |
Jun 27, 2017 | 19.80 | 20.20 | 19.60 | 19.65 | 213,861 | -0.15(-0.76%) |
Jun 26, 2017 | 19.80 | 19.95 | 19.65 | 19.80 | 80,383 | -0.10(-0.50%) |
Jun 23, 2017 | 19.50 | 20.00 | 19.40 | 19.90 | 233,253 | +0.30(+1.53%) |
Jun 22, 2017 | 19.10 | 19.70 | 19.10 | 19.60 | 140,263 | +0.50(+2.62%) |
Jun 21, 2017 | 18.70 | 19.17 | 18.60 | 19.10 | 103,221 | +0.50(+2.69%) |
Jun 20, 2017 | 18.65 | 18.90 | 18.55 | 18.60 | 55,426 | -0.05(-0.27%) |
Jun 19, 2017 | 18.50 | 18.80 | 18.40 | 18.65 | 56,116 | +0.15(+0.81%) |
Jun 16, 2017 | 18.10 | 18.60 | 17.95 | 18.50 | 201,535 | +0.05(+0.27%) |
Jun 15, 2017 | 18.20 | 18.55 | 18.20 | 18.45 | 51,968 | +0.05(+0.27%) |
Jun 14, 2017 | 18.70 | 18.85 | 18.25 | 18.40 | 59,733 | -0.35(-1.87%) |
Jun 13, 2017 | 18.80 | 19.00 | 18.65 | 18.75 | 66,887 | +0.00(+0.00%) |
Jun 12, 2017 | 18.70 | 19.00 | 18.55 | 18.75 | 91,376 | -0.20(-1.06%) |
Jun 09, 2017 | 18.90 | 19.35 | 18.75 | 18.95 | 141,093 | +0.05(+0.26%) |
Jun 08, 2017 | 18.45 | 18.95 | 18.45 | 18.90 | 77,034 | +0.40(+2.16%) |
Jun 07, 2017 | 18.55 | 18.75 | 18.40 | 18.50 | 42,625 | -0.10(-0.54%) |
Jun 06, 2017 | 18.00 | 18.85 | 17.80 | 18.60 | 94,729 | +0.40(+2.20%) |
Jun 05, 2017 | 18.80 | 18.80 | 18.20 | 18.20 | 70,659 | -0.55(-2.93%) |
Jun 02, 2017 | 18.60 | 19.00 | 18.60 | 18.75 | 82,933 | +0.15(+0.81%) |
Jun 01, 2017 | 18.20 | 18.65 | 18.20 | 18.60 | 77,746 | +0.35(+1.92%) |
May 31, 2017 | 18.70 | 18.70 | 18.15 | 18.25 | 65,195 | -0.35(-1.88%) |
May 30, 2017 | 18.20 | 18.65 | 18.10 | 18.60 | 102,084 | +0.35(+1.92%) |
May 26, 2017 | 18.20 | 18.35 | 18.20 | 18.25 | 52,295 | -0.15(-0.82%) |
May 25, 2017 | 18.60 | 18.70 | 18.21 | 18.40 | 72,598 | -0.20(-1.08%) |
May 24, 2017 | 18.25 | 18.60 | 18.15 | 18.60 | 128,892 | +0.30(+1.64%) |
May 23, 2017 | 18.40 | 18.60 | 18.15 | 18.30 | 150,565 | -0.05(-0.27%) |
May 22, 2017 | 18.35 | 18.45 | 18.20 | 18.35 | 97,388 | +0.10(+0.55%) |
May 19, 2017 | 18.25 | 18.55 | 18.25 | 18.25 | 136,750 | +0.00(+0.00%) |
May 18, 2017 | 18.15 | 18.37 | 18.15 | 18.25 | 94,578 | +0.00(+0.00%) |
May 17, 2017 | 19.00 | 18.85 | 18.23 | 18.25 | 202,863 | -0.75(-3.95%) |
May 16, 2017 | 18.90 | 19.00 | 18.53 | 19.00 | 108,026 | +0.10(+0.53%) |
May 15, 2017 | 18.85 | 19.05 | 18.75 | 18.90 | 95,329 | +0.05(+0.27%) |
May 12, 2017 | 18.70 | 18.95 | 18.64 | 18.85 | 80,468 | +0.05(+0.27%) |
May 11, 2017 | 18.90 | 19.05 | 18.73 | 18.80 | 117,049 | -0.15(-0.79%) |
May 10, 2017 | 18.90 | 19.00 | 18.55 | 18.95 | 121,693 | +0.00(+0.00%) |
May 09, 2017 | 18.75 | 19.15 | 18.65 | 18.95 | 167,738 | +0.15(+0.80%) |
May 08, 2017 | 19.05 | 19.10 | 18.65 | 18.80 | 81,780 | -0.20(-1.05%) |
May 05, 2017 | 18.50 | 19.05 | 18.40 | 19.00 | 248,843 | +0.55(+2.98%) |
May 04, 2017 | 18.45 | 18.50 | 18.10 | 18.45 | 86,100 | +0.05(+0.27%) |
May 03, 2017 | 18.30 | 18.45 | 18.07 | 18.40 | 128,784 | +0.10(+0.55%) |
May 02, 2017 | 18.40 | 18.65 | 18.15 | 18.30 | 155,095 | +0.00(+0.00%) |
May 01, 2017 | 18.25 | 18.50 | 18.10 | 18.30 | 234,213 | +0.15(+0.83%) |
Apr 28, 2017 | 18.40 | 18.55 | 18.00 | 18.15 | 195,380 | -0.25(-1.36%) |
Apr 27, 2017 | 17.15 | 19.35 | 17.10 | 18.40 | 552,187 | +1.65(+9.85%) |
Apr 26, 2017 | 16.35 | 16.85 | 16.25 | 16.75 | 225,539 | +0.50(+3.08%) |
Apr 25, 2017 | 16.20 | 16.65 | 16.05 | 16.25 | 276,481 | +0.20(+1.25%) |
Apr 24, 2017 | 15.90 | 16.10 | 15.72 | 16.05 | 153,232 | +0.40(+2.56%) |
Apr 21, 2017 | 15.45 | 15.71 | 15.35 | 15.65 | 205,061 | +0.20(+1.29%) |
Apr 20, 2017 | 14.55 | 15.80 | 14.50 | 15.45 | 332,141 | +0.85(+5.82%) |
Apr 19, 2017 | 14.75 | 15.15 | 14.03 | 14.60 | 780,604 | -0.10(-0.68%) |
Apr 18, 2017 | 14.70 | 14.70 | 14.30 | 14.70 | 349,990 | -0.05(-0.34%) |
Apr 17, 2017 | 14.75 | 15.00 | 14.50 | 14.75 | 257,920 | -0.05(-0.34%) |
Apr 13, 2017 | 14.75 | 15.15 | 14.45 | 14.80 | 602,776 | -0.15(-1.00%) |
Apr 12, 2017 | 15.60 | 15.60 | 14.95 | 14.95 | 165,763 | -0.65(-4.17%) |
Apr 11, 2017 | 15.50 | 15.70 | 15.40 | 15.60 | 172,367 | +0.00(+0.00%) |
Apr 10, 2017 | 15.85 | 15.90 | 15.35 | 15.60 | 286,997 | -0.30(-1.89%) |
Apr 07, 2017 | 16.15 | 16.20 | 15.55 | 15.90 | 125,055 | -0.25(-1.55%) |
Apr 06, 2017 | 15.80 | 16.25 | 15.60 | 16.15 | 180,284 | +0.30(+1.89%) |
Apr 05, 2017 | 16.10 | 16.15 | 15.70 | 15.85 | 133,160 | -0.15(-0.94%) |
Apr 04, 2017 | 16.10 | 16.30 | 15.85 | 16.00 | 116,121 | -0.15(-0.93%) |
Apr 03, 2017 | 16.60 | 16.70 | 16.15 | 16.15 | 135,416 | -0.50(-3.00%) |
Mar 31, 2017 | 16.45 | 16.85 | 16.25 | 16.65 | 177,644 | +0.20(+1.22%) |
Mar 30, 2017 | 16.25 | 16.57 | 16.10 | 16.45 | 137,767 | +0.25(+1.54%) |
Mar 29, 2017 | 16.20 | 16.50 | 16.15 | 16.20 | 96,463 | -0.05(-0.31%) |
Mar 28, 2017 | 16.45 | 16.54 | 16.10 | 16.25 | 167,247 | -0.30(-1.81%) |
Mar 27, 2017 | 16.95 | 16.95 | 16.55 | 16.55 | 99,078 | -0.60(-3.50%) |
Mar 24, 2017 | 16.80 | 17.15 | 16.65 | 17.15 | 187,756 | +0.45(+2.69%) |
Mar 23, 2017 | 16.35 | 16.80 | 16.25 | 16.70 | 102,617 | +0.25(+1.52%) |
Mar 22, 2017 | 16.50 | 16.65 | 16.35 | 16.45 | 117,840 | -0.10(-0.60%) |
Mar 21, 2017 | 17.10 | 17.10 | 16.55 | 16.55 | 138,497 | -0.45(-2.65%) |
Mar 20, 2017 | 16.95 | 17.05 | 16.55 | 17.00 | 128,795 | +0.10(+0.59%) |
Mar 17, 2017 | 16.65 | 17.00 | 16.65 | 16.90 | 318,018 | +0.20(+1.20%) |
Mar 16, 2017 | 16.65 | 16.85 | 16.40 | 16.70 | 186,473 | +0.10(+0.60%) |
Mar 15, 2017 | 16.45 | 16.75 | 16.30 | 16.60 | 148,560 | +0.25(+1.53%) |
Mar 14, 2017 | 16.30 | 16.50 | 15.97 | 16.35 | 231,063 | -0.05(-0.30%) |
Mar 13, 2017 | 16.25 | 16.49 | 16.00 | 16.40 | 155,607 | +0.10(+0.61%) |
Mar 10, 2017 | 16.20 | 16.45 | 15.95 | 16.30 | 101,686 | +0.25(+1.56%) |
Mar 09, 2017 | 15.70 | 16.30 | 15.70 | 16.05 | 97,216 | +0.30(+1.90%) |
Mar 08, 2017 | 16.05 | 16.05 | 15.75 | 15.75 | 63,553 | -0.20(-1.25%) |
Mar 07, 2017 | 15.95 | 16.10 | 15.85 | 15.95 | 71,841 | +0.00(+0.00%) |
Mar 06, 2017 | 16.15 | 16.15 | 15.85 | 15.95 | 85,735 | -0.30(-1.85%) |
Mar 03, 2017 | 16.30 | 16.47 | 16.10 | 16.25 | 62,254 | -0.05(-0.31%) |
Mar 02, 2017 | 16.35 | 16.60 | 16.30 | 16.30 | 81,626 | -0.15(-0.91%) |
Mar 01, 2017 | 16.25 | 16.60 | 15.95 | 16.45 | 331,208 | +0.45(+2.81%) |
Feb 28, 2017 | 16.70 | 16.75 | 16.00 | 16.00 | 267,347 | -0.75(-4.48%) |
Feb 27, 2017 | 17.25 | 17.45 | 16.70 | 16.75 | 174,231 | -0.50(-2.90%) |
Feb 24, 2017 | 16.40 | 17.35 | 16.40 | 17.25 | 189,753 | +0.65(+3.92%) |
Feb 23, 2017 | 16.75 | 17.00 | 16.30 | 16.60 | 217,004 | -0.15(-0.90%) |
Feb 22, 2017 | 16.30 | 16.90 | 16.20 | 16.75 | 361,210 | +0.45(+2.76%) |
Feb 21, 2017 | 17.30 | 17.30 | 16.27 | 16.30 | 397,922 | -0.95(-5.51%) |
Feb 17, 2017 | 17.25 | 17.25 | 17.25 | 0 | +1.15(+7.14%) | |
Feb 16, 2017 | 19.10 | 19.10 | 15.20 | 16.10 | 1,322,982 | -3.45(-17.65%) |
Feb 15, 2017 | 19.10 | 19.60 | 19.04 | 19.55 | 105,369 | +0.45(+2.36%) |
Feb 14, 2017 | 18.55 | 19.20 | 18.55 | 19.10 | 91,358 | +0.45(+2.41%) |
Feb 13, 2017 | 18.65 | 18.90 | 18.50 | 18.65 | 66,123 | +0.05(+0.27%) |
Feb 10, 2017 | 18.75 | 18.75 | 18.45 | 18.60 | 61,028 | +0.00(+0.00%) |
Feb 09, 2017 | 18.40 | 18.80 | 18.40 | 18.60 | 49,423 | +0.25(+1.36%) |
Feb 08, 2017 | 18.45 | 18.55 | 18.25 | 18.35 | 67,792 | -0.20(-1.08%) |
Feb 07, 2017 | 18.80 | 18.90 | 18.45 | 18.55 | 85,241 | -0.25(-1.33%) |
Feb 06, 2017 | 18.90 | 18.99 | 18.50 | 18.80 | 58,410 | -0.15(-0.79%) |
Feb 03, 2017 | 18.70 | 19.00 | 18.40 | 18.95 | 72,875 | +0.45(+2.43%) |
Feb 02, 2017 | 19.00 | 19.00 | 18.40 | 18.50 | 92,427 | -0.60(-3.14%) |
Feb 01, 2017 | 19.15 | 19.15 | 18.70 | 19.10 | 76,020 | +0.10(+0.53%) |
Jan 31, 2017 | 18.20 | 19.10 | 18.20 | 19.00 | 144,755 | +0.70(+3.83%) |
Jan 30, 2017 | 18.45 | 18.60 | 18.10 | 18.30 | 107,900 | -0.25(-1.35%) |
Jan 27, 2017 | 18.25 | 18.70 | 18.10 | 18.55 | 72,222 | +0.30(+1.64%) |
Jan 26, 2017 | 18.80 | 18.80 | 18.20 | 18.25 | 74,197 | -0.60(-3.18%) |
Jan 25, 2017 | 18.90 | 19.05 | 18.65 | 18.85 | 72,466 | +0.05(+0.27%) |
Jan 24, 2017 | 18.70 | 18.90 | 18.45 | 18.80 | 82,362 | +0.15(+0.80%) |
Jan 23, 2017 | 18.90 | 19.10 | 18.55 | 18.65 | 115,949 | -0.25(-1.32%) |
Jan 20, 2017 | 18.55 | 19.00 | 18.45 | 18.90 | 141,802 | +0.40(+2.16%) |
Jan 19, 2017 | 18.70 | 18.70 | 18.30 | 18.50 | 91,360 | -0.15(-0.80%) |
Jan 18, 2017 | 18.80 | 18.80 | 18.55 | 18.65 | 54,641 | +0.00(+0.00%) |
Jan 17, 2017 | 19.05 | 19.05 | 18.60 | 18.65 | 95,594 | -0.50(-2.61%) |
Jan 13, 2017 | 19.15 | 19.15 | 19.15 | 0 | +0.35(+1.86%) | |
Jan 12, 2017 | 19.05 | 19.15 | 18.55 | 18.80 | 107,301 | -0.50(-2.59%) |
Jan 11, 2017 | 19.35 | 19.55 | 18.95 | 19.30 | 86,563 | -0.05(-0.26%) |
Jan 10, 2017 | 18.95 | 19.45 | 18.95 | 19.35 | 132,051 | +0.35(+1.84%) |
Jan 09, 2017 | 19.20 | 19.25 | 18.90 | 19.00 | 99,581 | -0.15(-0.78%) |
Jan 06, 2017 | 19.25 | 19.30 | 18.95 | 19.15 | 106,054 | -0.05(-0.26%) |
Jan 05, 2017 | 19.00 | 19.50 | 19.00 | 19.20 | 143,304 | +0.05(+0.26%) |
Jan 04, 2017 | 19.10 | 19.30 | 18.95 | 19.15 | 209,783 | +0.15(+0.79%) |
Jan 03, 2017 | 19.15 | 19.15 | 18.80 | 19.00 | 137,515 | -0.15(-0.78%) |
Dec 30, 2016 | 19.15 | 19.15 | 19.15 | 0 | -0.20(-1.03%) | |
Dec 29, 2016 | 19.40 | 19.65 | 19.15 | 19.35 | 91,109 | -0.05(-0.26%) |
Dec 28, 2016 | 19.85 | 19.90 | 19.25 | 19.40 | 121,505 | -0.50(-2.51%) |
Dec 27, 2016 | 19.65 | 20.00 | 19.60 | 19.90 | 118,494 | +0.20(+1.02%) |
Dec 23, 2016 | 19.70 | 19.70 | 19.70 | 0 | +0.30(+1.55%) | |
Dec 22, 2016 | 19.40 | 19.50 | 19.35 | 19.40 | 110,225 | +0.00(+0.00%) |
Dec 21, 2016 | 19.50 | 19.60 | 19.30 | 19.40 | 72,539 | -0.15(-0.77%) |
Dec 20, 2016 | 19.30 | 19.85 | 19.20 | 19.55 | 100,183 | +0.45(+2.36%) |
Dec 19, 2016 | 19.45 | 19.55 | 19.05 | 19.10 | 155,740 | -0.20(-1.04%) |
Dec 16, 2016 | 19.65 | 19.65 | 19.15 | 19.30 | 751,082 | -0.25(-1.28%) |
Dec 15, 2016 | 18.90 | 19.60 | 18.80 | 19.55 | 168,304 | +0.65(+3.44%) |
Dec 14, 2016 | 18.90 | 19.25 | 18.80 | 18.90 | 131,609 | +0.00(+0.00%) |
Dec 13, 2016 | 19.35 | 19.60 | 18.80 | 18.90 | 276,948 | -0.55(-2.83%) |
Dec 12, 2016 | 18.60 | 19.50 | 18.50 | 19.45 | 219,797 | +0.75(+4.01%) |
Dec 09, 2016 | 18.55 | 18.90 | 18.40 | 18.70 | 147,579 | +0.10(+0.54%) |
Dec 08, 2016 | 18.25 | 18.80 | 18.00 | 18.60 | 150,238 | +0.40(+2.20%) |
Dec 07, 2016 | 18.15 | 18.35 | 17.85 | 18.20 | 133,824 | +0.05(+0.28%) |
Dec 06, 2016 | 18.05 | 18.40 | 17.80 | 18.15 | 186,858 | +0.00(+0.00%) |
Dec 05, 2016 | 18.05 | 18.55 | 18.05 | 18.15 | 185,964 | +0.30(+1.68%) |
Dec 02, 2016 | 18.55 | 18.85 | 17.75 | 17.85 | 206,981 | -0.75(-4.03%) |
Dec 01, 2016 | 19.70 | 19.75 | 18.45 | 18.60 | 200,106 | -1.05(-5.34%) |
Nov 30, 2016 | 19.85 | 19.85 | 19.13 | 19.65 | 357,421 | +0.00(+0.00%) |
Nov 29, 2016 | 19.75 | 19.90 | 19.45 | 19.65 | 159,659 | +0.00(+0.00%) |
Nov 28, 2016 | 19.95 | 20.05 | 19.50 | 19.65 | 134,669 | -0.45(-2.24%) |
Nov 25, 2016 | 19.80 | 20.15 | 19.80 | 20.10 | 60,902 | +0.20(+1.01%) |
Nov 23, 2016 | 19.90 | 19.90 | 19.90 | 0 | +0.45(+2.31%) | |
Nov 22, 2016 | 19.45 | 19.50 | 19.00 | 19.45 | 185,576 | +0.00(+0.00%) |
Nov 21, 2016 | 19.70 | 19.90 | 19.30 | 19.45 | 135,615 | -0.25(-1.27%) |
Nov 18, 2016 | 19.35 | 19.70 | 19.25 | 19.70 | 123,083 | +0.30(+1.55%) |
Nov 17, 2016 | 19.25 | 19.55 | 19.25 | 19.40 | 177,054 | +0.15(+0.78%) |
Nov 16, 2016 | 19.20 | 19.45 | 18.90 | 19.25 | 187,846 | +0.00(+0.00%) |
Nov 15, 2016 | 18.70 | 19.25 | 18.65 | 19.25 | 229,540 | +0.55(+2.94%) |
Nov 14, 2016 | 19.15 | 19.21 | 18.35 | 18.70 | 261,084 | -0.20(-1.06%) |
Nov 11, 2016 | 18.35 | 19.15 | 18.08 | 18.90 | 294,504 | +0.65(+3.56%) |
Nov 10, 2016 | 17.90 | 18.40 | 17.50 | 18.25 | 285,449 | +0.65(+3.69%) |
Nov 09, 2016 | 16.63 | 17.65 | 16.50 | 17.60 | 188,576 | +0.40(+2.33%) |
Nov 08, 2016 | 17.25 | 17.40 | 16.86 | 17.20 | 127,769 | -0.05(-0.29%) |
Nov 07, 2016 | 16.65 | 17.35 | 16.55 | 17.25 | 185,810 | +0.80(+4.86%) |
Nov 04, 2016 | 16.55 | 16.95 | 16.40 | 16.45 | 154,685 | -0.20(-1.20%) |
Nov 03, 2016 | 16.60 | 16.85 | 16.45 | 16.65 | 135,409 | +0.05(+0.30%) |
Nov 02, 2016 | 17.10 | 17.10 | 16.60 | 16.60 | 105,401 | -0.45(-2.64%) |
Nov 01, 2016 | 17.00 | 17.20 | 16.75 | 17.05 | 184,757 | +0.05(+0.29%) |
Oct 31, 2016 | 17.10 | 17.20 | 16.50 | 17.00 | 294,114 | +0.00(+0.00%) |
Oct 28, 2016 | 16.90 | 17.30 | 16.75 | 17.00 | 302,971 | +0.25(+1.49%) |
Oct 27, 2016 | 17.35 | 18.25 | 16.75 | 16.75 | 422,441 | +0.05(+0.30%) |
Oct 26, 2016 | 16.90 | 16.90 | 16.52 | 16.70 | 287,819 | -0.30(-1.76%) |
Oct 25, 2016 | 17.30 | 17.30 | 16.80 | 17.00 | 151,394 | -0.25(-1.45%) |
Oct 24, 2016 | 17.25 | 17.45 | 17.15 | 17.25 | 120,615 | +0.10(+0.58%) |
Oct 21, 2016 | 16.95 | 17.25 | 16.85 | 17.15 | 125,498 | +0.05(+0.29%) |
Oct 20, 2016 | 16.85 | 17.35 | 16.85 | 17.10 | 147,354 | +0.10(+0.59%) |
Oct 19, 2016 | 17.05 | 17.20 | 16.80 | 17.00 | 172,660 | +0.00(+0.00%) |
Oct 18, 2016 | 16.95 | 17.12 | 16.85 | 17.00 | 139,600 | +0.25(+1.49%) |
Oct 17, 2016 | 16.80 | 16.90 | 16.62 | 16.75 | 149,879 | -0.06(-0.36%) |
Oct 14, 2016 | 17.08 | 17.12 | 16.81 | 16.81 | 117,617 | -0.18(-1.06%) |
Oct 13, 2016 | 16.85 | 17.12 | 16.73 | 16.99 | 206,854 | -0.06(-0.35%) |
Oct 12, 2016 | 16.95 | 17.17 | 16.88 | 17.05 | 185,960 | +0.17(+1.01%) |
Oct 11, 2016 | 17.50 | 17.51 | 16.68 | 16.88 | 521,449 | -0.76(-4.31%) |
Oct 10, 2016 | 17.21 | 17.79 | 17.18 | 17.64 | 249,303 | +0.32(+1.85%) |
Oct 07, 2016 | 17.16 | 17.36 | 17.07 | 17.32 | 161,706 | +0.22(+1.29%) |
Oct 06, 2016 | 17.26 | 17.28 | 17.03 | 17.10 | 95,570 | -0.14(-0.81%) |
Oct 05, 2016 | 17.31 | 17.47 | 17.22 | 17.24 | 123,778 | -0.05(-0.29%) |
Oct 04, 2016 | 17.47 | 17.53 | 17.10 | 17.29 | 411,575 | -0.20(-1.14%) |