Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.47 | 19.47 | 19.05 | 19.11 | 83,143 | -0.30(-1.55%) |
Nov 29, 2017 | 19.44 | 19.55 | 19.14 | 19.41 | 136,780 | -0.20(-1.00%) |
Nov 28, 2017 | 20.13 | 20.13 | 19.52 | 19.61 | 138,361 | -0.71(-3.48%) |
Nov 27, 2017 | 21.10 | 21.10 | 20.13 | 20.32 | 116,080 | -0.67(-3.21%) |
Nov 24, 2017 | 21.08 | 21.08 | 20.73 | 20.99 | 124,083 | -0.33(-1.54%) |
Nov 22, 2017 | 21.34 | 21.40 | 21.04 | 21.32 | 131,949 | +0.03(+0.12%) |
Nov 21, 2017 | 21.26 | 21.53 | 21.21 | 21.29 | 108,052 | -0.05(-0.22%) |
Nov 20, 2017 | 21.64 | 21.66 | 21.23 | 21.34 | 106,758 | -0.50(-2.31%) |
Nov 17, 2017 | 21.57 | 22.01 | 21.57 | 21.84 | 131,193 | +0.45(+2.11%) |
Nov 16, 2017 | 21.47 | 21.47 | 21.24 | 21.39 | 34,452 | +0.16(+0.74%) |
Nov 15, 2017 | 20.98 | 21.35 | 20.96 | 21.23 | 69,177 | +0.36(+1.73%) |
Nov 14, 2017 | 20.82 | 21.08 | 20.62 | 20.87 | 79,775 | +0.20(+0.95%) |
Nov 13, 2017 | 22.17 | 22.17 | 20.59 | 20.68 | 184,613 | -1.67(-7.47%) |
Nov 10, 2017 | 21.86 | 22.51 | 21.76 | 22.34 | 95,713 | +0.50(+2.28%) |
Nov 09, 2017 | 21.42 | 21.87 | 21.42 | 21.85 | 81,297 | +0.32(+1.49%) |
Nov 08, 2017 | 21.57 | 21.91 | 21.41 | 21.53 | 62,925 | -0.04(-0.18%) |
Nov 07, 2017 | 22.04 | 22.04 | 21.50 | 21.57 | 99,236 | -0.40(-1.82%) |
Nov 06, 2017 | 21.65 | 22.00 | 21.42 | 21.96 | 104,065 | +0.36(+1.67%) |
Nov 03, 2017 | 21.57 | 21.75 | 21.36 | 21.60 | 97,462 | -0.16(-0.75%) |
Nov 02, 2017 | 21.78 | 21.81 | 21.60 | 21.77 | 45,128 | +0.12(+0.57%) |
Nov 01, 2017 | 21.71 | 21.85 | 21.51 | 21.64 | 44,245 | +0.00(+0.00%) |
Oct 31, 2017 | 21.36 | 21.70 | 21.26 | 21.64 | 74,144 | +0.26(+1.22%) |
Oct 30, 2017 | 21.44 | 21.71 | 21.24 | 21.38 | 132,248 | +0.20(+0.93%) |
Oct 27, 2017 | 21.02 | 21.24 | 20.90 | 21.19 | 121,406 | +0.07(+0.31%) |
Oct 26, 2017 | 21.26 | 21.37 | 21.05 | 21.12 | 84,786 | -0.19(-0.89%) |
Oct 25, 2017 | 21.85 | 21.85 | 21.21 | 21.31 | 102,608 | -0.56(-2.57%) |
Oct 24, 2017 | 21.62 | 22.02 | 21.62 | 21.87 | 103,128 | +0.39(+1.83%) |
Oct 23, 2017 | 21.45 | 21.56 | 21.45 | 21.48 | 64,867 | +0.01(+0.03%) |
Oct 20, 2017 | 21.88 | 21.88 | 21.41 | 21.47 | 175,322 | -0.46(-2.09%) |
Oct 19, 2017 | 22.21 | 22.21 | 21.87 | 21.93 | 96,946 | +0.16(+0.75%) |
Oct 18, 2017 | 21.77 | 21.89 | 21.77 | 21.77 | 119,181 | +0.16(+0.76%) |
Oct 17, 2017 | 21.38 | 21.70 | 21.23 | 21.60 | 254,385 | +0.63(+3.00%) |
Oct 16, 2017 | 20.98 | 21.02 | 20.82 | 20.98 | 69,965 | +0.09(+0.44%) |
Oct 13, 2017 | 20.97 | 20.97 | 20.73 | 20.88 | 118,799 | -0.05(-0.25%) |
Oct 12, 2017 | 21.28 | 21.28 | 20.82 | 20.94 | 125,040 | -0.35(-1.63%) |
Oct 11, 2017 | 21.43 | 21.43 | 21.21 | 21.28 | 85,884 | -0.21(-0.97%) |
Oct 10, 2017 | 21.40 | 21.68 | 21.34 | 21.49 | 117,299 | +0.39(+1.83%) |
Oct 09, 2017 | 21.42 | 21.42 | 21.08 | 21.11 | 62,049 | -0.33(-1.56%) |
Oct 06, 2017 | 21.67 | 21.76 | 21.33 | 21.44 | 130,609 | -0.33(-1.50%) |
Oct 05, 2017 | 21.77 | 21.85 | 21.61 | 21.77 | 110,934 | +0.12(+0.54%) |
Oct 04, 2017 | 21.41 | 21.76 | 21.41 | 21.65 | 196,978 | +0.36(+1.69%) |
Oct 03, 2017 | 21.19 | 21.30 | 21.04 | 21.29 | 152,160 | +0.33(+1.56%) |
Oct 02, 2017 | 20.62 | 21.10 | 20.62 | 20.96 | 262,979 | +0.07(+0.31%) |
Sep 29, 2017 | 20.30 | 21.26 | 20.69 | 20.90 | 351,854 | +0.60(+2.93%) |
Sep 28, 2017 | 20.25 | 20.43 | 20.25 | 20.30 | 183,135 | +0.03(+0.16%) |
Sep 27, 2017 | 20.67 | 20.67 | 20.11 | 20.27 | 119,679 | -0.40(-1.93%) |
Sep 26, 2017 | 21.18 | 21.14 | 20.62 | 20.67 | 142,746 | -0.51(-2.41%) |
Sep 25, 2017 | 21.32 | 21.32 | 20.88 | 21.18 | 55,413 | -0.27(-1.28%) |
Sep 22, 2017 | 21.28 | 21.62 | 21.28 | 21.45 | 61,393 | +0.29(+1.39%) |
Sep 21, 2017 | 21.15 | 21.55 | 21.15 | 21.16 | 78,864 | +0.16(+0.75%) |
Sep 20, 2017 | 21.05 | 21.23 | 20.77 | 21.00 | 67,544 | -0.05(-0.25%) |
Sep 19, 2017 | 21.41 | 21.70 | 21.01 | 21.05 | 164,598 | -0.50(-2.31%) |
Sep 18, 2017 | 21.67 | 21.81 | 21.36 | 21.55 | 107,873 | -0.07(-0.30%) |
Sep 15, 2017 | 21.37 | 21.66 | 21.34 | 21.62 | 129,108 | +0.24(+1.10%) |
Sep 14, 2017 | 21.04 | 21.45 | 21.04 | 21.38 | 117,793 | +0.29(+1.37%) |
Sep 13, 2017 | 21.40 | 21.51 | 21.07 | 21.09 | 61,192 | -0.30(-1.41%) |
Sep 12, 2017 | 21.48 | 21.61 | 21.37 | 21.40 | 74,273 | -0.09(-0.43%) |
Sep 11, 2017 | 21.70 | 21.74 | 21.16 | 21.49 | 76,405 | -0.14(-0.67%) |
Sep 08, 2017 | 21.88 | 21.93 | 21.47 | 21.63 | 104,623 | -0.35(-1.61%) |
Sep 07, 2017 | 21.95 | 22.12 | 21.76 | 21.98 | 124,258 | +0.02(+0.09%) |
Sep 06, 2017 | 21.56 | 22.08 | 21.51 | 21.96 | 155,771 | +0.37(+1.73%) |
Sep 05, 2017 | 21.98 | 22.21 | 21.55 | 21.59 | 94,910 | -0.30(-1.38%) |
Sep 01, 2017 | 21.87 | 21.93 | 21.79 | 21.89 | 43,652 | -0.01(-0.03%) |
Aug 31, 2017 | 21.59 | 21.93 | 21.59 | 21.90 | 266,706 | +0.43(+2.01%) |
Aug 30, 2017 | 22.03 | 22.03 | 21.38 | 21.47 | 100,549 | -0.52(-2.38%) |
Aug 29, 2017 | 22.14 | 22.17 | 21.89 | 21.99 | 168,377 | -0.53(-2.35%) |
Aug 28, 2017 | 22.46 | 22.59 | 22.23 | 22.52 | 28,784 | +0.26(+1.18%) |
Aug 25, 2017 | 22.19 | 22.49 | 22.19 | 22.26 | 56,170 | +0.16(+0.71%) |
Aug 24, 2017 | 22.49 | 22.49 | 22.02 | 22.10 | 52,328 | -0.27(-1.23%) |
Aug 23, 2017 | 21.97 | 22.49 | 21.87 | 22.38 | 63,103 | +0.34(+1.54%) |
Aug 22, 2017 | 21.75 | 22.15 | 21.71 | 22.04 | 54,949 | +0.21(+0.96%) |
Aug 21, 2017 | 21.38 | 21.87 | 21.38 | 21.83 | 143,366 | +0.44(+2.05%) |
Aug 18, 2017 | 21.58 | 21.66 | 21.24 | 21.39 | 106,054 | -0.27(-1.23%) |
Aug 17, 2017 | 21.80 | 21.92 | 21.61 | 21.66 | 75,861 | -0.21(-0.96%) |
Aug 16, 2017 | 21.64 | 21.97 | 21.64 | 21.87 | 104,574 | +0.20(+0.91%) |
Aug 15, 2017 | 21.50 | 21.77 | 21.43 | 21.67 | 92,511 | +0.17(+0.80%) |
Aug 14, 2017 | 21.34 | 21.65 | 21.22 | 21.50 | 67,739 | +0.19(+0.90%) |
Aug 11, 2017 | 21.04 | 21.50 | 21.04 | 21.30 | 153,388 | +0.29(+1.36%) |
Aug 10, 2017 | 21.22 | 21.69 | 20.94 | 21.02 | 116,047 | +0.39(+1.91%) |
Aug 09, 2017 | 20.80 | 20.85 | 20.52 | 20.62 | 83,363 | -0.37(-1.76%) |
Aug 08, 2017 | 20.92 | 21.03 | 20.79 | 20.99 | 69,831 | +0.03(+0.15%) |
Aug 07, 2017 | 20.85 | 21.11 | 20.76 | 20.96 | 133,648 | +0.12(+0.58%) |
Aug 04, 2017 | 20.66 | 20.97 | 20.51 | 20.84 | 113,974 | +0.29(+1.39%) |
Aug 03, 2017 | 20.60 | 20.80 | 20.29 | 20.55 | 230,851 | -0.07(-0.34%) |
Aug 02, 2017 | 21.01 | 21.01 | 20.29 | 20.62 | 214,893 | -0.45(-2.15%) |
Aug 01, 2017 | 20.63 | 21.13 | 20.42 | 21.08 | 180,373 | +0.40(+1.94%) |
Jul 31, 2017 | 21.27 | 21.27 | 20.43 | 20.67 | 187,555 | -0.80(-3.71%) |
Jul 28, 2017 | 21.72 | 21.72 | 21.27 | 21.47 | 110,864 | -0.44(-2.01%) |
Jul 27, 2017 | 21.71 | 22.12 | 21.38 | 21.91 | 218,411 | +0.23(+1.06%) |
Jul 26, 2017 | 21.59 | 21.79 | 21.39 | 21.68 | 76,723 | +0.09(+0.41%) |
Jul 25, 2017 | 21.56 | 21.85 | 21.41 | 21.59 | 80,918 | +0.11(+0.53%) |
Jul 24, 2017 | 21.16 | 21.55 | 21.16 | 21.48 | 75,757 | +0.27(+1.26%) |
Jul 21, 2017 | 21.37 | 21.52 | 21.04 | 21.21 | 131,087 | -0.13(-0.63%) |
Jul 20, 2017 | 21.27 | 21.38 | 20.77 | 21.34 | 241,073 | +0.11(+0.54%) |
Jul 19, 2017 | 21.17 | 21.38 | 21.04 | 21.23 | 126,573 | +0.13(+0.60%) |
Jul 18, 2017 | 21.37 | 21.37 | 20.93 | 21.10 | 101,958 | -0.33(-1.54%) |
Jul 17, 2017 | 22.18 | 22.18 | 21.08 | 21.43 | 154,098 | -0.47(-2.15%) |
Jul 14, 2017 | 22.11 | 22.11 | 21.61 | 21.90 | 123,206 | -0.05(-0.23%) |
Jul 13, 2017 | 21.74 | 22.22 | 21.52 | 21.95 | 162,023 | +0.06(+0.26%) |
Jul 12, 2017 | 21.85 | 21.96 | 21.74 | 21.90 | 69,114 | +0.29(+1.36%) |
Jul 11, 2017 | 21.71 | 21.85 | 21.43 | 21.60 | 65,277 | -0.11(-0.50%) |
Jul 10, 2017 | 21.76 | 21.76 | 21.39 | 21.71 | 44,722 | -0.19(-0.87%) |
Jul 07, 2017 | 21.61 | 22.15 | 21.61 | 21.90 | 85,788 | +0.10(+0.47%) |
Jul 06, 2017 | 21.74 | 22.03 | 21.71 | 21.80 | 108,491 | -0.21(-0.95%) |
Jul 05, 2017 | 22.06 | 22.12 | 21.53 | 22.01 | 146,825 | -0.04(-0.20%) |
Jul 03, 2017 | 22.23 | 22.32 | 21.92 | 22.06 | 111,676 | -0.43(-1.90%) |
Jun 30, 2017 | 22.35 | 22.53 | 22.30 | 22.48 | 63,942 | +0.19(+0.86%) |
Jun 29, 2017 | 23.18 | 23.18 | 22.29 | 22.29 | 137,708 | -1.14(-4.86%) |
Jun 28, 2017 | 23.24 | 23.57 | 22.92 | 23.43 | 40,321 | +0.23(+0.99%) |
Jun 27, 2017 | 23.41 | 23.72 | 23.09 | 23.20 | 163,791 | -0.07(-0.30%) |
Jun 26, 2017 | 23.18 | 23.35 | 22.99 | 23.27 | 49,867 | +0.13(+0.55%) |
Jun 23, 2017 | 23.10 | 23.63 | 22.86 | 23.15 | 201,275 | +0.06(+0.28%) |
Jun 22, 2017 | 23.24 | 23.31 | 22.88 | 23.08 | 86,754 | -0.04(-0.19%) |
Jun 21, 2017 | 23.19 | 23.42 | 22.67 | 23.13 | 78,862 | -0.18(-0.77%) |
Jun 20, 2017 | 23.81 | 23.81 | 23.25 | 23.30 | 125,877 | -0.59(-2.48%) |
Jun 19, 2017 | 24.00 | 24.34 | 23.72 | 23.90 | 106,723 | -0.01(-0.05%) |
Jun 16, 2017 | 24.01 | 24.01 | 23.58 | 23.91 | 187,316 | -0.22(-0.92%) |
Jun 15, 2017 | 23.94 | 24.35 | 23.60 | 24.13 | 321,330 | -0.23(-0.94%) |
Jun 14, 2017 | 23.88 | 24.54 | 23.88 | 24.36 | 155,639 | +0.79(+3.35%) |
Jun 13, 2017 | 23.67 | 23.71 | 23.41 | 23.57 | 146,963 | -0.13(-0.56%) |
Jun 12, 2017 | 23.78 | 23.78 | 23.46 | 23.71 | 83,080 | -0.16(-0.67%) |
Jun 09, 2017 | 23.92 | 23.94 | 23.69 | 23.86 | 154,860 | -0.11(-0.48%) |
Jun 08, 2017 | 23.83 | 24.10 | 23.59 | 23.98 | 200,006 | +0.00(+0.00%) |
Jun 07, 2017 | 24.20 | 24.23 | 23.83 | 23.98 | 444,607 | -0.06(-0.24%) |
Jun 06, 2017 | 24.00 | 24.11 | 23.64 | 24.04 | 280,129 | +0.11(+0.45%) |
Jun 05, 2017 | 23.56 | 24.02 | 23.56 | 23.93 | 199,908 | +0.22(+0.94%) |
Jun 02, 2017 | 23.05 | 23.97 | 23.05 | 23.71 | 293,648 | +0.76(+3.30%) |
Jun 01, 2017 | 22.73 | 23.49 | 22.73 | 22.95 | 226,175 | +0.53(+2.39%) |
May 31, 2017 | 22.37 | 22.51 | 21.97 | 22.41 | 230,331 | +0.15(+0.69%) |
May 30, 2017 | 21.92 | 22.44 | 21.92 | 22.26 | 148,986 | +0.11(+0.49%) |
May 26, 2017 | 22.19 | 22.75 | 22.15 | 22.15 | 174,472 | +0.32(+1.49%) |
May 25, 2017 | 21.54 | 21.88 | 21.54 | 21.83 | 72,584 | +0.43(+1.99%) |
May 24, 2017 | 20.74 | 21.62 | 20.66 | 21.40 | 119,810 | +0.58(+2.78%) |
May 23, 2017 | 20.74 | 21.15 | 20.59 | 20.82 | 107,237 | +0.01(+0.06%) |
May 22, 2017 | 21.23 | 21.36 | 20.76 | 20.81 | 99,210 | -0.32(-1.54%) |
May 19, 2017 | 20.51 | 21.16 | 20.51 | 21.13 | 160,473 | +0.81(+3.98%) |
May 18, 2017 | 20.22 | 20.43 | 20.05 | 20.32 | 178,008 | -0.11(-0.56%) |
May 17, 2017 | 20.52 | 20.73 | 20.39 | 20.44 | 144,747 | -0.15(-0.74%) |
May 16, 2017 | 21.01 | 21.04 | 20.45 | 20.59 | 250,588 | -0.58(-2.74%) |
May 15, 2017 | 21.70 | 21.78 | 20.99 | 21.17 | 148,351 | -0.78(-3.54%) |
May 12, 2017 | 21.60 | 22.09 | 21.60 | 21.95 | 133,716 | +0.56(+2.62%) |
May 11, 2017 | 21.89 | 21.89 | 21.07 | 21.39 | 287,302 | -0.58(-2.64%) |
May 10, 2017 | 22.50 | 22.53 | 21.94 | 21.97 | 231,055 | -0.57(-2.54%) |
May 09, 2017 | 22.55 | 22.68 | 22.25 | 22.54 | 88,788 | -0.13(-0.56%) |
May 08, 2017 | 22.94 | 22.94 | 22.57 | 22.67 | 107,632 | -0.24(-1.06%) |
May 05, 2017 | 21.97 | 22.95 | 21.97 | 22.91 | 108,111 | +1.06(+4.84%) |
May 04, 2017 | 21.88 | 21.92 | 21.65 | 21.85 | 73,932 | -0.03(-0.15%) |
May 03, 2017 | 22.34 | 22.34 | 21.80 | 21.88 | 89,826 | -0.50(-2.25%) |
May 02, 2017 | 22.64 | 22.64 | 22.14 | 22.39 | 186,779 | -0.39(-1.73%) |
May 01, 2017 | 22.67 | 22.85 | 22.66 | 22.78 | 77,978 | +0.17(+0.76%) |
Apr 28, 2017 | 22.59 | 22.75 | 22.50 | 22.61 | 69,687 | +0.07(+0.31%) |
Apr 27, 2017 | 22.31 | 22.64 | 22.29 | 22.54 | 161,084 | +0.14(+0.62%) |
Apr 26, 2017 | 22.34 | 22.79 | 22.34 | 22.40 | 201,512 | +0.12(+0.54%) |
Apr 25, 2017 | 22.07 | 22.38 | 22.03 | 22.28 | 202,088 | +0.29(+1.33%) |
Apr 24, 2017 | 22.18 | 22.23 | 21.95 | 21.99 | 146,186 | +0.08(+0.35%) |
Apr 21, 2017 | 21.90 | 21.94 | 21.64 | 21.91 | 160,674 | +0.20(+0.91%) |
Apr 20, 2017 | 21.81 | 21.81 | 21.53 | 21.71 | 249,118 | -0.18(-0.81%) |
Apr 19, 2017 | 22.61 | 22.61 | 21.82 | 21.89 | 233,248 | -0.82(-3.62%) |
Apr 18, 2017 | 22.86 | 22.87 | 22.44 | 22.71 | 179,254 | -0.18(-0.78%) |
Apr 17, 2017 | 22.50 | 23.02 | 22.48 | 22.89 | 206,930 | +0.44(+1.96%) |
Apr 13, 2017 | 22.75 | 22.83 | 22.40 | 22.45 | 112,360 | -0.31(-1.37%) |
Apr 12, 2017 | 22.67 | 22.86 | 22.57 | 22.76 | 258,486 | -0.04(-0.20%) |
Apr 11, 2017 | 22.54 | 22.90 | 22.53 | 22.81 | 504,502 | +0.36(+1.62%) |
Apr 10, 2017 | 22.13 | 22.55 | 22.01 | 22.44 | 166,491 | +0.40(+1.82%) |
Apr 07, 2017 | 21.72 | 22.18 | 21.72 | 22.04 | 116,377 | +0.41(+1.91%) |
Apr 06, 2017 | 21.97 | 22.27 | 21.56 | 21.63 | 248,639 | -0.27(-1.22%) |
Apr 05, 2017 | 21.59 | 22.08 | 21.59 | 21.90 | 337,827 | +0.49(+2.29%) |
Apr 04, 2017 | 20.99 | 21.45 | 20.99 | 21.41 | 137,942 | +0.47(+2.25%) |
Apr 03, 2017 | 20.34 | 21.04 | 20.34 | 20.94 | 247,725 | +0.46(+2.24%) |
Mar 31, 2017 | 20.29 | 20.75 | 20.29 | 20.48 | 134,410 | +0.36(+1.77%) |
Mar 30, 2017 | 20.08 | 20.32 | 19.67 | 20.12 | 157,729 | -0.15(-0.75%) |
Mar 29, 2017 | 20.24 | 20.38 | 19.85 | 20.27 | 158,751 | -0.15(-0.72%) |
Mar 28, 2017 | 20.37 | 20.51 | 20.20 | 20.42 | 209,399 | +0.19(+0.94%) |
Mar 27, 2017 | 19.86 | 20.32 | 19.82 | 20.23 | 134,355 | +0.70(+3.59%) |
Mar 24, 2017 | 19.83 | 19.83 | 19.51 | 19.53 | 127,620 | -0.15(-0.74%) |
Mar 23, 2017 | 19.52 | 19.72 | 19.39 | 19.68 | 224,611 | +0.15(+0.75%) |
Mar 22, 2017 | 19.39 | 19.57 | 19.12 | 19.53 | 138,986 | -0.04(-0.20%) |
Mar 21, 2017 | 19.73 | 19.75 | 19.55 | 19.57 | 53,779 | -0.01(-0.06%) |
Mar 20, 2017 | 19.50 | 19.60 | 19.35 | 19.58 | 140,767 | +0.09(+0.46%) |
Mar 17, 2017 | 19.24 | 19.62 | 19.19 | 19.49 | 204,047 | +0.23(+1.19%) |
Mar 16, 2017 | 19.11 | 19.35 | 19.11 | 19.26 | 84,354 | +0.34(+1.79%) |
Mar 15, 2017 | 18.75 | 19.03 | 18.57 | 18.92 | 237,068 | +0.13(+0.70%) |
Mar 14, 2017 | 19.06 | 19.13 | 18.76 | 18.79 | 162,595 | -0.40(-2.08%) |
Mar 13, 2017 | 18.80 | 19.26 | 18.34 | 19.19 | 134,168 | +0.30(+1.59%) |
Mar 10, 2017 | 19.48 | 19.48 | 18.86 | 18.89 | 154,395 | -0.62(-3.20%) |
Mar 09, 2017 | 19.37 | 19.75 | 19.37 | 19.52 | 210,574 | +0.31(+1.63%) |
Mar 08, 2017 | 18.78 | 19.54 | 18.77 | 19.20 | 287,994 | +1.27(+7.07%) |
Mar 07, 2017 | 17.99 | 17.99 | 17.59 | 17.93 | 264,822 | -0.18(-0.97%) |
Mar 06, 2017 | 18.22 | 18.30 | 18.02 | 18.11 | 146,240 | +0.14(+0.77%) |
Mar 03, 2017 | 17.89 | 18.27 | 17.62 | 17.97 | 234,733 | +0.08(+0.45%) |
Mar 02, 2017 | 17.65 | 18.04 | 17.64 | 17.89 | 199,977 | +0.25(+1.42%) |
Mar 01, 2017 | 17.50 | 17.73 | 17.32 | 17.64 | 117,650 | +0.12(+0.71%) |
Feb 28, 2017 | 17.67 | 17.67 | 17.50 | 17.52 | 294,193 | +0.17(+0.97%) |
Feb 27, 2017 | 17.31 | 17.40 | 17.25 | 17.35 | 90,154 | +0.06(+0.33%) |
Feb 24, 2017 | 17.50 | 17.53 | 17.27 | 17.29 | 103,979 | -0.24(-1.39%) |
Feb 23, 2017 | 17.75 | 17.75 | 17.50 | 17.53 | 129,741 | -0.17(-0.99%) |
Feb 22, 2017 | 17.55 | 17.75 | 17.48 | 17.71 | 146,327 | -0.17(-0.94%) |
Feb 21, 2017 | 17.82 | 17.98 | 17.82 | 17.88 | 86,264 | -0.09(-0.49%) |
Feb 17, 2017 | 17.97 | 17.97 | 17.97 | 0 | -0.39(-2.14%) | |
Feb 16, 2017 | 18.18 | 18.53 | 18.05 | 18.36 | 123,588 | +0.30(+1.66%) |
Feb 15, 2017 | 18.12 | 18.61 | 17.85 | 18.06 | 120,085 | -0.07(-0.41%) |
Feb 14, 2017 | 18.47 | 18.58 | 17.92 | 18.13 | 160,958 | -0.47(-2.52%) |
Feb 13, 2017 | 18.47 | 18.65 | 18.47 | 18.60 | 324,726 | +0.01(+0.07%) |
Feb 10, 2017 | 18.68 | 18.72 | 18.59 | 18.59 | 217,859 | -0.08(-0.40%) |
Feb 09, 2017 | 18.43 | 18.73 | 18.43 | 18.67 | 401,587 | +0.34(+1.84%) |
Feb 08, 2017 | 18.62 | 18.76 | 18.29 | 18.33 | 246,255 | -0.34(-1.84%) |
Feb 07, 2017 | 18.71 | 18.77 | 18.59 | 18.67 | 107,690 | +0.00(+0.00%) |
Feb 06, 2017 | 18.80 | 18.80 | 18.55 | 18.67 | 103,905 | -0.02(-0.10%) |
Feb 03, 2017 | 18.74 | 19.03 | 18.67 | 18.69 | 180,806 | +0.23(+1.22%) |
Feb 02, 2017 | 18.67 | 18.67 | 18.32 | 18.47 | 160,895 | -0.08(-0.40%) |
Feb 01, 2017 | 18.73 | 18.73 | 18.21 | 18.54 | 150,756 | -0.24(-1.26%) |
Jan 31, 2017 | 18.90 | 19.00 | 18.63 | 18.78 | 94,523 | -0.19(-0.99%) |
Jan 30, 2017 | 18.76 | 18.97 | 18.74 | 18.97 | 102,426 | +0.24(+1.27%) |
Jan 27, 2017 | 18.53 | 18.77 | 18.53 | 18.73 | 121,409 | +0.22(+1.18%) |
Jan 26, 2017 | 18.61 | 18.63 | 18.40 | 18.51 | 171,795 | -0.33(-1.76%) |
Jan 25, 2017 | 18.90 | 18.92 | 18.59 | 18.84 | 262,476 | -0.42(-2.17%) |
Jan 24, 2017 | 19.32 | 18.99 | 19.26 | 136,013 | +0.01(+0.06%) | |
Jan 23, 2017 | 18.77 | 19.26 | 18.77 | 19.25 | 185,640 | +0.64(+3.43%) |
Jan 20, 2017 | 18.68 | 18.81 | 18.19 | 18.61 | 176,796 | +0.00(+0.00%) |
Jan 19, 2017 | 18.52 | 18.73 | 18.34 | 18.61 | 250,083 | +0.36(+1.95%) |
Jan 18, 2017 | 18.72 | 18.72 | 18.13 | 18.25 | 161,665 | -0.20(-1.08%) |
Jan 17, 2017 | 18.22 | 18.51 | 18.03 | 18.45 | 198,044 | +0.06(+0.34%) |
Jan 13, 2017 | 18.39 | 18.39 | 18.39 | 0 | -0.91(-4.73%) | |
Jan 12, 2017 | 19.35 | 19.37 | 18.88 | 19.30 | 166,114 | -0.15(-0.77%) |
Jan 11, 2017 | 19.57 | 19.58 | 19.37 | 19.45 | 160,550 | -0.29(-1.46%) |
Jan 10, 2017 | 19.62 | 19.98 | 19.35 | 19.74 | 293,124 | +0.66(+3.47%) |
Jan 09, 2017 | 18.75 | 19.21 | 18.75 | 19.08 | 247,593 | +0.73(+3.98%) |
Jan 06, 2017 | 18.73 | 18.73 | 18.28 | 18.35 | 183,365 | -0.32(-1.71%) |
Jan 05, 2017 | 18.31 | 18.92 | 18.31 | 18.67 | 251,578 | +0.53(+2.93%) |
Jan 04, 2017 | 17.65 | 18.23 | 17.65 | 18.13 | 265,062 | +0.67(+3.87%) |
Jan 03, 2017 | 17.28 | 17.54 | 17.28 | 17.46 | 204,848 | +0.24(+1.42%) |
Dec 30, 2016 | 17.22 | 17.22 | 17.22 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 16.87 | 17.39 | 16.87 | 17.20 | 122,516 | +0.29(+1.70%) |
Dec 28, 2016 | 16.78 | 16.92 | 16.77 | 16.92 | 84,353 | +0.21(+1.27%) |
Dec 27, 2016 | 16.53 | 16.86 | 16.53 | 16.70 | 95,006 | +0.14(+0.83%) |
Dec 23, 2016 | 16.57 | 16.57 | 16.57 | 0 | -0.11(-0.64%) | |
Dec 22, 2016 | 16.71 | 17.15 | 16.42 | 16.67 | 130,548 | -0.04(-0.22%) |
Dec 21, 2016 | 16.58 | 16.94 | 16.58 | 16.71 | 129,592 | +0.24(+1.44%) |
Dec 20, 2016 | 16.60 | 16.67 | 16.12 | 16.47 | 311,013 | -0.18(-1.05%) |
Dec 19, 2016 | 17.11 | 17.04 | 16.63 | 16.65 | 274,425 | -0.46(-2.70%) |
Dec 16, 2016 | 17.07 | 17.41 | 16.87 | 17.11 | 422,621 | -0.13(-0.76%) |
Dec 15, 2016 | 16.63 | 17.36 | 16.61 | 17.24 | 362,683 | +0.43(+2.53%) |
Dec 14, 2016 | 16.97 | 17.13 | 16.71 | 16.82 | 266,457 | -0.01(-0.07%) |
Dec 13, 2016 | 16.80 | 16.91 | 16.68 | 16.83 | 302,174 | +0.04(+0.26%) |
Dec 12, 2016 | 17.02 | 17.10 | 16.78 | 16.78 | 214,927 | -0.35(-2.04%) |
Dec 09, 2016 | 17.48 | 17.64 | 17.07 | 17.13 | 104,286 | -0.36(-2.07%) |
Dec 08, 2016 | 16.92 | 17.63 | 16.92 | 17.50 | 291,240 | +0.74(+4.44%) |
Dec 07, 2016 | 16.24 | 17.05 | 16.24 | 16.75 | 305,769 | +0.60(+3.71%) |
Dec 06, 2016 | 16.06 | 16.28 | 15.93 | 16.15 | 405,501 | +0.09(+0.54%) |
Dec 05, 2016 | 16.10 | 16.18 | 15.98 | 16.07 | 169,298 | -0.03(-0.19%) |
Dec 02, 2016 | 16.27 | 16.28 | 16.03 | 16.10 | 142,571 | -0.27(-1.64%) |