Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.19 | 16.28 | 15.87 | 15.96 | 651,203 | -0.09(-0.56%) |
Nov 29, 2017 | 16.19 | 16.46 | 16.01 | 16.05 | 710,223 | -0.18(-1.10%) |
Nov 28, 2017 | 16.14 | 16.37 | 15.78 | 16.23 | 1,275,968 | +0.09(+0.56%) |
Nov 27, 2017 | 16.50 | 16.59 | 15.87 | 16.14 | 2,665,840 | -0.40(-2.44%) |
Nov 24, 2017 | 16.95 | 17.04 | 16.50 | 16.55 | 603,270 | -0.40(-2.38%) |
Nov 22, 2017 | 17.26 | 17.47 | 16.77 | 16.95 | 2,574,923 | +1.12(+7.08%) |
Nov 21, 2017 | 15.87 | 16.19 | 15.76 | 15.83 | 1,290,418 | +0.13(+0.86%) |
Nov 20, 2017 | 15.65 | 15.83 | 15.51 | 15.69 | 778,872 | +0.07(+0.43%) |
Nov 17, 2017 | 15.69 | 15.87 | 15.38 | 15.63 | 677,911 | -0.25(-1.55%) |
Nov 16, 2017 | 14.89 | 15.96 | 14.89 | 15.87 | 1,056,587 | +1.12(+7.60%) |
Nov 15, 2017 | 15.20 | 15.25 | 14.75 | 14.75 | 1,238,120 | -0.63(-4.08%) |
Nov 14, 2017 | 15.07 | 15.60 | 15.02 | 15.38 | 1,110,733 | +0.36(+2.39%) |
Nov 13, 2017 | 15.02 | 15.42 | 14.93 | 15.02 | 1,235,751 | -0.09(-0.59%) |
Nov 10, 2017 | 15.60 | 15.78 | 14.98 | 15.11 | 1,183,844 | -0.40(-2.60%) |
Nov 09, 2017 | 15.92 | 16.05 | 15.47 | 15.51 | 723,083 | -0.58(-3.62%) |
Nov 08, 2017 | 15.69 | 16.23 | 15.60 | 16.10 | 1,147,215 | +0.45(+2.87%) |
Nov 07, 2017 | 15.69 | 15.92 | 15.58 | 15.65 | 718,999 | -0.09(-0.57%) |
Nov 06, 2017 | 15.51 | 15.78 | 15.40 | 15.74 | 1,076,557 | +0.22(+1.45%) |
Nov 03, 2017 | 16.14 | 16.46 | 15.34 | 15.51 | 986,904 | -0.58(-3.62%) |
Nov 02, 2017 | 16.14 | 16.19 | 16.01 | 16.10 | 955,704 | -0.07(-0.42%) |
Nov 01, 2017 | 16.41 | 16.59 | 16.10 | 16.16 | 802,993 | -0.11(-0.69%) |
Oct 31, 2017 | 16.32 | 16.50 | 16.14 | 16.28 | 1,137,419 | +0.04(+0.28%) |
Oct 30, 2017 | 16.90 | 16.90 | 16.23 | 16.23 | 775,230 | -0.63(-3.72%) |
Oct 27, 2017 | 16.90 | 16.90 | 16.64 | 16.86 | 544,365 | +0.00(+0.00%) |
Oct 26, 2017 | 16.86 | 17.04 | 16.68 | 16.86 | 374,084 | +0.04(+0.27%) |
Oct 25, 2017 | 16.90 | 16.95 | 16.61 | 16.81 | 632,347 | +0.00(+0.00%) |
Oct 24, 2017 | 16.90 | 17.04 | 16.77 | 16.81 | 556,549 | +0.00(+0.00%) |
Oct 23, 2017 | 16.73 | 16.95 | 16.50 | 16.81 | 578,202 | +0.13(+0.81%) |
Oct 20, 2017 | 16.81 | 16.81 | 16.55 | 16.68 | 449,073 | +0.04(+0.27%) |
Oct 19, 2017 | 16.68 | 16.86 | 16.55 | 16.64 | 610,898 | -0.22(-1.33%) |
Oct 18, 2017 | 16.99 | 17.04 | 16.77 | 16.86 | 426,088 | +0.00(+0.00%) |
Oct 17, 2017 | 16.77 | 17.04 | 16.68 | 16.86 | 508,424 | +0.13(+0.80%) |
Oct 16, 2017 | 16.73 | 17.04 | 16.64 | 16.73 | 537,985 | +0.04(+0.27%) |
Oct 13, 2017 | 16.68 | 16.95 | 16.57 | 16.68 | 790,438 | +0.09(+0.54%) |
Oct 12, 2017 | 17.13 | 17.13 | 16.50 | 16.59 | 830,237 | -0.63(-3.65%) |
Oct 11, 2017 | 17.53 | 17.58 | 17.17 | 17.22 | 633,157 | -0.36(-2.04%) |
Oct 10, 2017 | 17.62 | 17.64 | 17.26 | 17.58 | 567,492 | +0.13(+0.77%) |
Oct 09, 2017 | 17.76 | 17.76 | 17.35 | 17.44 | 677,806 | -0.22(-1.27%) |
Oct 06, 2017 | 17.53 | 17.85 | 17.49 | 17.67 | 1,137,194 | +0.04(+0.25%) |
Oct 05, 2017 | 17.58 | 17.89 | 17.58 | 17.62 | 803,536 | +0.04(+0.26%) |
Oct 04, 2017 | 17.76 | 17.80 | 17.53 | 17.58 | 525,469 | -0.13(-0.76%) |
Oct 03, 2017 | 17.89 | 17.89 | 17.40 | 17.71 | 731,162 | -0.09(-0.50%) |
Oct 02, 2017 | 17.85 | 18.09 | 17.71 | 17.80 | 864,095 | +0.00(+0.00%) |
Sep 29, 2017 | 17.49 | 17.98 | 17.35 | 17.80 | 1,234,712 | +0.36(+2.06%) |
Sep 28, 2017 | 17.49 | 17.58 | 17.13 | 17.44 | 994,226 | -0.04(-0.26%) |
Sep 27, 2017 | 16.95 | 17.58 | 16.77 | 17.49 | 781,557 | +0.72(+4.28%) |
Sep 26, 2017 | 17.04 | 17.13 | 16.64 | 16.77 | 497,140 | -0.18(-1.06%) |
Sep 25, 2017 | 17.17 | 17.20 | 16.81 | 16.95 | 662,845 | -0.22(-1.31%) |
Sep 22, 2017 | 17.04 | 17.33 | 16.95 | 17.17 | 527,927 | +0.13(+0.79%) |
Sep 21, 2017 | 16.99 | 17.08 | 16.90 | 17.04 | 372,978 | +0.04(+0.26%) |
Sep 20, 2017 | 17.17 | 17.26 | 16.95 | 16.99 | 493,021 | -0.09(-0.53%) |
Sep 19, 2017 | 17.58 | 17.62 | 16.99 | 17.08 | 678,443 | -0.54(-3.05%) |
Sep 18, 2017 | 17.13 | 17.64 | 17.04 | 17.62 | 798,577 | +0.45(+2.61%) |
Sep 15, 2017 | 17.17 | 16.64 | 17.17 | 1,153,123 | +0.36(+2.13%) | |
Sep 14, 2017 | 16.68 | 16.90 | 16.59 | 16.81 | 608,625 | +0.13(+0.81%) |
Sep 13, 2017 | 16.59 | 16.84 | 16.41 | 16.68 | 583,224 | +0.13(+0.81%) |
Sep 12, 2017 | 16.59 | 16.64 | 16.37 | 16.55 | 568,996 | -0.04(-0.27%) |
Sep 11, 2017 | 16.32 | 16.77 | 16.23 | 16.59 | 718,374 | +0.36(+2.21%) |
Sep 08, 2017 | 15.83 | 16.32 | 15.78 | 16.23 | 450,095 | +0.45(+2.84%) |
Sep 07, 2017 | 16.23 | 15.78 | 15.78 | 461,029 | -0.45(-2.76%) | |
Sep 06, 2017 | 16.01 | 16.28 | 15.92 | 16.23 | 530,912 | +0.25(+1.57%) |
Sep 05, 2017 | 16.34 | 16.47 | 15.80 | 15.98 | 586,473 | -0.44(-2.70%) |
Sep 01, 2017 | 16.34 | 16.51 | 16.34 | 16.42 | 528,812 | +0.18(+1.09%) |
Aug 31, 2017 | 16.20 | 16.47 | 16.20 | 16.25 | 655,225 | +0.13(+0.83%) |
Aug 30, 2017 | 16.38 | 16.42 | 15.98 | 16.11 | 506,039 | -0.31(-1.89%) |
Aug 29, 2017 | 15.98 | 16.49 | 15.85 | 16.42 | 756,572 | +0.44(+2.78%) |
Aug 28, 2017 | 15.98 | 16.07 | 15.85 | 15.98 | 572,673 | +0.04(+0.28%) |
Aug 25, 2017 | 16.16 | 16.16 | 15.89 | 15.94 | 393,096 | -0.09(-0.55%) |
Aug 24, 2017 | 16.47 | 16.47 | 15.91 | 16.03 | 392,103 | -0.36(-2.17%) |
Aug 23, 2017 | 16.38 | 16.51 | 16.23 | 16.38 | 418,647 | -0.13(-0.81%) |
Aug 22, 2017 | 16.51 | 16.56 | 16.38 | 16.51 | 303,930 | +0.09(+0.54%) |
Aug 21, 2017 | 16.03 | 16.51 | 16.03 | 16.42 | 618,762 | +0.36(+2.21%) |
Aug 18, 2017 | 15.98 | 16.16 | 15.94 | 16.07 | 731,780 | +0.00(+0.00%) |
Aug 17, 2017 | 16.34 | 16.42 | 16.03 | 16.07 | 513,020 | -0.36(-2.16%) |
Aug 16, 2017 | 16.34 | 16.55 | 16.22 | 16.42 | 468,638 | +0.18(+1.09%) |
Aug 15, 2017 | 16.38 | 16.38 | 16.07 | 16.25 | 519,322 | -0.18(-1.08%) |
Aug 14, 2017 | 16.42 | 16.58 | 16.16 | 16.42 | 930,567 | +0.04(+0.27%) |
Aug 11, 2017 | 16.20 | 16.40 | 15.98 | 16.38 | 807,282 | +0.22(+1.37%) |
Aug 10, 2017 | 16.11 | 16.38 | 16.07 | 16.16 | 557,417 | -0.09(-0.55%) |
Aug 09, 2017 | 16.16 | 16.60 | 15.98 | 16.25 | 794,587 | -0.04(-0.27%) |
Aug 08, 2017 | 16.65 | 16.78 | 16.25 | 16.29 | 789,702 | -0.49(-2.91%) |
Aug 07, 2017 | 16.42 | 16.80 | 16.16 | 16.78 | 647,105 | +0.36(+2.16%) |
Aug 04, 2017 | 16.51 | 16.07 | 16.42 | 800,604 | -0.09(-0.54%) | |
Aug 03, 2017 | 16.78 | 16.87 | 16.34 | 16.51 | 657,510 | -0.31(-1.85%) |
Aug 02, 2017 | 16.34 | 17.14 | 16.29 | 16.82 | 908,905 | +0.40(+2.43%) |
Aug 01, 2017 | 17.14 | 17.22 | 16.25 | 16.42 | 999,227 | -0.98(-5.61%) |
Jul 31, 2017 | 17.18 | 17.47 | 16.87 | 17.40 | 482,786 | +0.27(+1.55%) |
Jul 28, 2017 | 17.00 | 17.18 | 16.82 | 17.14 | 417,196 | +0.09(+0.52%) |
Jul 27, 2017 | 17.22 | 17.33 | 16.91 | 17.05 | 488,175 | -0.04(-0.26%) |
Jul 26, 2017 | 17.18 | 17.18 | 16.88 | 17.09 | 335,976 | -0.04(-0.26%) |
Jul 25, 2017 | 17.27 | 17.31 | 17.00 | 17.14 | 548,401 | -0.04(-0.26%) |
Jul 24, 2017 | 17.18 | 17.18 | 16.91 | 17.18 | 365,668 | +0.00(+0.00%) |
Jul 21, 2017 | 17.62 | 17.67 | 17.14 | 17.18 | 529,296 | -0.27(-1.53%) |
Jul 20, 2017 | 16.96 | 17.67 | 16.96 | 17.45 | 520,763 | +0.22(+1.29%) |
Jul 19, 2017 | 17.18 | 17.36 | 16.82 | 17.22 | 492,518 | +0.04(+0.26%) |
Jul 18, 2017 | 16.69 | 17.18 | 16.54 | 17.18 | 457,520 | +0.44(+2.65%) |
Jul 17, 2017 | 16.56 | 16.78 | 16.38 | 16.74 | 460,472 | +0.18(+1.07%) |
Jul 14, 2017 | 16.65 | 16.82 | 16.51 | 16.56 | 608,227 | +0.00(+0.00%) |
Jul 13, 2017 | 16.56 | 16.60 | 16.36 | 16.56 | 366,593 | -0.04(-0.27%) |
Jul 12, 2017 | 16.47 | 16.69 | 16.38 | 16.60 | 388,571 | +0.40(+2.47%) |
Jul 11, 2017 | 16.25 | 16.34 | 16.11 | 16.20 | 315,567 | +0.00(+0.00%) |
Jul 10, 2017 | 16.38 | 16.40 | 16.16 | 16.20 | 350,903 | -0.22(-1.35%) |
Jul 07, 2017 | 16.34 | 16.47 | 16.16 | 16.42 | 357,135 | +0.22(+1.37%) |
Jul 06, 2017 | 16.20 | 16.34 | 16.07 | 16.20 | 397,982 | -0.13(-0.81%) |
Jul 05, 2017 | 16.38 | 16.42 | 16.05 | 16.34 | 432,328 | -0.09(-0.54%) |
Jul 03, 2017 | 16.74 | 16.78 | 16.29 | 16.42 | 236,410 | -0.13(-0.80%) |
Jun 30, 2017 | 16.34 | 16.71 | 16.27 | 16.56 | 537,781 | +0.27(+1.63%) |
Jun 29, 2017 | 16.69 | 16.69 | 16.16 | 16.29 | 430,111 | -0.40(-2.39%) |
Jun 28, 2017 | 16.51 | 16.69 | 16.29 | 16.69 | 484,218 | +0.27(+1.62%) |
Jun 27, 2017 | 16.78 | 16.87 | 16.29 | 16.42 | 501,954 | -0.36(-2.12%) |
Jun 26, 2017 | 17.14 | 17.14 | 16.69 | 16.78 | 547,595 | -0.27(-1.56%) |
Jun 23, 2017 | 17.05 | 17.22 | 16.74 | 17.05 | 1,987,667 | -0.04(-0.26%) |
Jun 22, 2017 | 16.34 | 17.14 | 16.34 | 17.09 | 708,511 | +0.80(+4.90%) |
Jun 21, 2017 | 16.42 | 16.51 | 16.25 | 16.29 | 525,451 | -0.04(-0.27%) |
Jun 20, 2017 | 16.38 | 16.42 | 16.18 | 16.34 | 597,421 | -0.09(-0.54%) |
Jun 19, 2017 | 16.56 | 16.60 | 16.20 | 16.42 | 703,979 | -0.04(-0.27%) |
Jun 16, 2017 | 16.51 | 16.78 | 16.34 | 16.47 | 1,384,259 | -0.31(-1.85%) |
Jun 15, 2017 | 16.78 | 17.05 | 16.69 | 16.78 | 710,935 | -0.22(-1.31%) |
Jun 14, 2017 | 16.87 | 17.11 | 16.65 | 17.00 | 1,233,192 | +0.31(+1.86%) |
Jun 13, 2017 | 16.34 | 16.91 | 16.29 | 16.69 | 1,189,821 | +0.36(+2.17%) |
Jun 12, 2017 | 15.80 | 16.47 | 15.76 | 16.34 | 1,337,168 | +0.53(+3.37%) |
Jun 09, 2017 | 16.34 | 16.34 | 15.67 | 15.80 | 929,875 | -0.49(-3.00%) |
Jun 08, 2017 | 15.71 | 16.42 | 15.40 | 16.29 | 916,029 | +0.62(+3.97%) |
Jun 07, 2017 | 15.67 | 15.98 | 15.40 | 15.67 | 555,126 | +0.00(+0.00%) |
Jun 06, 2017 | 15.40 | 15.71 | 15.32 | 15.67 | 563,551 | +0.09(+0.57%) |
Jun 05, 2017 | 15.98 | 15.98 | 15.49 | 15.58 | 518,541 | -0.31(-1.96%) |
Jun 02, 2017 | 15.63 | 16.16 | 15.58 | 15.89 | 817,237 | +0.29(+1.88%) |
Jun 01, 2017 | 15.73 | 16.13 | 15.51 | 15.60 | 928,457 | -0.04(-0.28%) |
May 31, 2017 | 16.52 | 16.65 | 15.60 | 15.64 | 1,573,021 | -0.79(-4.81%) |
May 30, 2017 | 15.77 | 16.96 | 15.12 | 16.43 | 4,018,023 | +2.02(+14.02%) |
May 26, 2017 | 14.41 | 14.68 | 14.28 | 14.41 | 712,155 | +0.09(+0.61%) |
May 25, 2017 | 14.68 | 14.81 | 14.11 | 14.32 | 1,297,883 | -0.31(-2.10%) |
May 24, 2017 | 14.54 | 14.63 | 14.41 | 14.63 | 755,490 | +0.09(+0.60%) |
May 23, 2017 | 14.41 | 14.54 | 14.11 | 14.54 | 1,080,337 | +0.22(+1.53%) |
May 22, 2017 | 14.11 | 14.37 | 13.97 | 14.32 | 1,849,978 | +0.31(+2.19%) |
May 19, 2017 | 14.06 | 14.28 | 13.97 | 14.02 | 757,626 | -0.09(-0.62%) |
May 18, 2017 | 14.24 | 14.41 | 13.31 | 14.11 | 985,670 | -0.22(-1.53%) |
May 17, 2017 | 14.54 | 15.03 | 14.28 | 14.32 | 1,017,667 | -0.44(-2.98%) |
May 16, 2017 | 15.03 | 15.12 | 14.54 | 14.76 | 821,200 | -0.22(-1.47%) |
May 15, 2017 | 14.90 | 15.20 | 14.85 | 14.98 | 933,332 | +0.22(+1.49%) |
May 12, 2017 | 15.12 | 15.16 | 14.63 | 14.76 | 949,276 | -0.26(-1.75%) |
May 11, 2017 | 15.38 | 15.60 | 14.94 | 15.03 | 999,924 | -0.48(-3.12%) |
May 10, 2017 | 15.12 | 15.69 | 14.41 | 15.51 | 1,939,608 | +0.31(+2.02%) |
May 09, 2017 | 15.91 | 15.91 | 14.94 | 15.20 | 1,526,100 | -0.70(-4.42%) |
May 08, 2017 | 16.04 | 16.21 | 15.69 | 15.91 | 761,686 | -0.18(-1.09%) |
May 05, 2017 | 15.91 | 16.21 | 15.82 | 16.08 | 1,211,772 | +0.31(+1.95%) |
May 04, 2017 | 17.49 | 17.49 | 15.73 | 15.77 | 1,649,315 | -1.27(-7.47%) |
May 03, 2017 | 17.23 | 17.23 | 16.74 | 17.05 | 819,921 | -0.22(-1.27%) |
May 02, 2017 | 16.92 | 17.27 | 16.83 | 17.27 | 633,050 | +0.31(+1.81%) |
May 01, 2017 | 17.44 | 17.49 | 16.79 | 16.96 | 589,581 | -0.40(-2.28%) |
Apr 28, 2017 | 17.23 | 17.40 | 16.87 | 17.36 | 468,223 | +0.04(+0.25%) |
Apr 27, 2017 | 17.31 | 17.51 | 17.09 | 17.31 | 493,517 | +0.18(+1.03%) |
Apr 26, 2017 | 17.05 | 17.36 | 16.96 | 17.14 | 657,731 | +0.09(+0.52%) |
Apr 25, 2017 | 17.14 | 17.23 | 17.01 | 17.05 | 908,166 | -0.09(-0.51%) |
Apr 24, 2017 | 17.01 | 17.31 | 16.83 | 17.14 | 720,085 | +0.40(+2.36%) |
Apr 21, 2017 | 16.74 | 16.90 | 16.26 | 16.74 | 820,737 | -0.09(-0.52%) |
Apr 20, 2017 | 16.79 | 16.87 | 16.61 | 16.83 | 370,841 | +0.18(+1.06%) |
Apr 19, 2017 | 16.61 | 16.81 | 16.59 | 16.65 | 389,615 | +0.13(+0.80%) |
Apr 18, 2017 | 16.52 | 16.65 | 16.35 | 16.52 | 410,967 | -0.09(-0.53%) |
Apr 17, 2017 | 16.17 | 16.70 | 16.08 | 16.61 | 524,290 | +0.57(+3.56%) |
Apr 13, 2017 | 16.26 | 16.41 | 16.04 | 16.04 | 894,487 | -0.22(-1.35%) |
Apr 12, 2017 | 16.92 | 16.92 | 16.08 | 16.26 | 715,729 | -0.62(-3.65%) |
Apr 11, 2017 | 16.52 | 16.96 | 16.32 | 16.87 | 730,093 | +0.40(+2.40%) |
Apr 10, 2017 | 16.30 | 16.54 | 16.04 | 16.48 | 570,817 | +0.18(+1.08%) |
Apr 07, 2017 | 16.39 | 16.70 | 16.17 | 16.30 | 730,421 | -0.18(-1.07%) |
Apr 06, 2017 | 16.08 | 16.48 | 15.93 | 16.48 | 498,557 | +0.40(+2.46%) |
Apr 05, 2017 | 16.26 | 16.52 | 16.04 | 16.08 | 479,534 | -0.04(-0.27%) |
Apr 04, 2017 | 15.91 | 16.30 | 15.86 | 16.13 | 668,709 | +0.09(+0.55%) |
Apr 03, 2017 | 16.39 | 16.57 | 15.86 | 16.04 | 805,939 | -0.44(-2.67%) |
Mar 31, 2017 | 16.39 | 16.50 | 16.26 | 16.48 | 1,227,784 | +0.00(+0.00%) |
Mar 30, 2017 | 16.39 | 16.48 | 15.95 | 16.48 | 445,261 | +0.13(+0.81%) |
Mar 29, 2017 | 16.26 | 16.57 | 16.21 | 16.35 | 608,046 | -0.04(-0.27%) |
Mar 28, 2017 | 15.82 | 16.48 | 15.73 | 16.39 | 727,015 | +0.53(+3.32%) |
Mar 27, 2017 | 15.69 | 15.95 | 15.31 | 15.86 | 581,259 | +0.00(+0.00%) |
Mar 24, 2017 | 15.69 | 15.95 | 15.60 | 15.86 | 696,593 | +0.13(+0.84%) |
Mar 23, 2017 | 15.77 | 15.99 | 15.56 | 15.73 | 347,090 | -0.04(-0.28%) |
Mar 22, 2017 | 16.08 | 16.26 | 15.69 | 15.77 | 729,737 | -0.26(-1.64%) |
Mar 21, 2017 | 16.21 | 16.21 | 15.86 | 16.04 | 625,627 | -0.04(-0.27%) |
Mar 20, 2017 | 16.43 | 16.57 | 15.99 | 16.08 | 407,135 | -0.26(-1.61%) |
Mar 17, 2017 | 15.95 | 16.43 | 15.95 | 16.35 | 2,459,116 | +0.26(+1.64%) |
Mar 16, 2017 | 16.08 | 16.35 | 15.86 | 16.08 | 655,919 | -0.18(-1.08%) |
Mar 15, 2017 | 15.95 | 16.35 | 15.91 | 16.26 | 794,853 | +0.26(+1.65%) |
Mar 14, 2017 | 16.13 | 16.30 | 15.99 | 15.99 | 413,294 | -0.26(-1.62%) |
Mar 13, 2017 | 16.30 | 16.30 | 15.97 | 16.26 | 710,030 | +0.04(+0.27%) |
Mar 10, 2017 | 15.99 | 16.28 | 15.95 | 16.21 | 753,529 | +0.35(+2.22%) |
Mar 09, 2017 | 15.91 | 16.21 | 15.82 | 15.86 | 750,845 | +0.00(+0.00%) |
Mar 08, 2017 | 16.08 | 16.30 | 15.86 | 15.86 | 654,686 | -0.26(-1.63%) |
Mar 07, 2017 | 16.35 | 16.43 | 15.86 | 16.13 | 637,417 | -0.18(-1.08%) |
Mar 06, 2017 | 15.82 | 16.39 | 15.82 | 16.30 | 928,126 | +0.44(+2.77%) |
Mar 03, 2017 | 15.82 | 15.99 | 15.69 | 15.86 | 957,234 | +0.04(+0.28%) |
Mar 02, 2017 | 16.08 | 16.26 | 15.56 | 15.82 | 1,439,523 | -0.83(-5.01%) |
Mar 01, 2017 | 16.39 | 16.74 | 16.21 | 16.65 | 852,511 | +0.40(+2.43%) |
Feb 28, 2017 | 16.92 | 17.09 | 15.99 | 16.26 | 1,388,490 | -0.70(-4.14%) |
Feb 27, 2017 | 16.92 | 17.31 | 16.79 | 16.96 | 922,451 | +0.03(+0.16%) |
Feb 24, 2017 | 16.85 | 17.11 | 16.67 | 16.93 | 759,802 | -0.04(-0.26%) |
Feb 23, 2017 | 17.15 | 17.28 | 16.89 | 16.98 | 734,739 | -0.22(-1.27%) |
Feb 22, 2017 | 17.02 | 17.68 | 17.01 | 17.20 | 1,017,250 | +0.13(+0.77%) |
Feb 21, 2017 | 17.41 | 17.54 | 16.98 | 17.07 | 854,683 | -0.39(-2.24%) |
Feb 17, 2017 | 17.46 | 17.46 | 17.46 | 0 | -0.83(-4.52%) | |
Feb 16, 2017 | 17.54 | 18.94 | 17.41 | 18.28 | 3,929,312 | +1.65(+9.95%) |
Feb 15, 2017 | 16.37 | 16.76 | 16.28 | 16.63 | 715,542 | +0.09(+0.53%) |
Feb 14, 2017 | 16.85 | 16.85 | 16.37 | 16.54 | 816,272 | -0.39(-2.31%) |
Feb 13, 2017 | 17.33 | 17.33 | 16.72 | 16.93 | 1,084,518 | -0.30(-1.77%) |
Feb 10, 2017 | 16.76 | 17.28 | 16.50 | 17.24 | 1,086,126 | +0.52(+3.12%) |
Feb 09, 2017 | 16.06 | 16.85 | 15.98 | 16.72 | 770,954 | +0.65(+4.06%) |
Feb 08, 2017 | 16.19 | 16.19 | 15.89 | 16.06 | 662,733 | -0.22(-1.34%) |
Feb 07, 2017 | 16.33 | 16.57 | 16.04 | 16.28 | 666,468 | +0.04(+0.27%) |
Feb 06, 2017 | 16.11 | 16.37 | 15.98 | 16.24 | 582,876 | +0.04(+0.27%) |
Feb 03, 2017 | 15.89 | 16.19 | 15.85 | 16.19 | 526,564 | +0.39(+2.48%) |
Feb 02, 2017 | 16.06 | 16.37 | 15.80 | 15.80 | 522,856 | -0.44(-2.68%) |
Feb 01, 2017 | 16.37 | 16.54 | 15.89 | 16.24 | 998,974 | -0.22(-1.32%) |
Jan 31, 2017 | 16.19 | 16.50 | 16.19 | 16.46 | 949,952 | +0.22(+1.34%) |
Jan 30, 2017 | 16.54 | 16.59 | 16.19 | 16.24 | 672,363 | -0.39(-2.36%) |
Jan 27, 2017 | 17.07 | 17.24 | 16.59 | 16.63 | 492,392 | -0.39(-2.30%) |
Jan 26, 2017 | 17.20 | 17.37 | 16.89 | 17.02 | 707,509 | -0.17(-1.01%) |
Jan 25, 2017 | 17.41 | 17.59 | 17.15 | 17.20 | 717,570 | -0.17(-1.00%) |
Jan 24, 2017 | 16.98 | 17.37 | 16.98 | 17.37 | 485,561 | +0.39(+2.31%) |
Jan 23, 2017 | 17.24 | 17.37 | 16.85 | 16.98 | 465,304 | -0.26(-1.52%) |
Jan 20, 2017 | 17.41 | 17.54 | 17.02 | 17.24 | 1,566,642 | +0.61(+3.67%) |
Jan 19, 2017 | 17.15 | 17.24 | 16.63 | 16.63 | 745,682 | -0.57(-3.29%) |
Jan 18, 2017 | 17.15 | 17.35 | 17.02 | 17.20 | 497,577 | +0.09(+0.51%) |
Jan 17, 2017 | 17.37 | 17.54 | 17.09 | 17.11 | 686,659 | -0.39(-2.24%) |
Jan 13, 2017 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 17.63 | 17.72 | 17.20 | 17.50 | 684,134 | -0.17(-0.99%) |
Jan 11, 2017 | 17.85 | 17.94 | 17.54 | 17.68 | 656,545 | -0.17(-0.98%) |
Jan 10, 2017 | 18.07 | 18.11 | 17.81 | 17.85 | 727,374 | -0.26(-1.44%) |
Jan 09, 2017 | 18.15 | 18.46 | 17.94 | 18.11 | 514,956 | -0.13(-0.72%) |
Jan 06, 2017 | 18.28 | 18.50 | 17.98 | 18.24 | 724,468 | +0.04(+0.24%) |
Jan 05, 2017 | 18.42 | 18.42 | 18.11 | 18.20 | 415,214 | -0.22(-1.18%) |
Jan 04, 2017 | 17.98 | 18.50 | 17.89 | 18.42 | 1,076,893 | +0.52(+2.92%) |
Jan 03, 2017 | 18.11 | 18.28 | 17.76 | 17.89 | 1,211,093 | -0.30(-1.67%) |
Dec 30, 2016 | 18.20 | 18.20 | 18.20 | 0 | +0.30(+1.70%) | |
Dec 29, 2016 | 17.37 | 17.89 | 17.37 | 17.89 | 499,582 | +0.44(+2.49%) |
Dec 28, 2016 | 17.54 | 17.76 | 17.20 | 17.46 | 674,783 | -0.17(-0.99%) |
Dec 27, 2016 | 17.41 | 17.78 | 17.28 | 17.63 | 613,313 | +0.04(+0.25%) |
Dec 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | -0.17(-0.98%) | |
Dec 22, 2016 | 17.81 | 17.85 | 17.46 | 17.76 | 378,854 | -0.17(-0.97%) |
Dec 21, 2016 | 18.37 | 18.42 | 17.89 | 17.94 | 977,215 | -0.44(-2.37%) |
Dec 20, 2016 | 18.28 | 18.46 | 18.20 | 18.37 | 844,313 | +0.26(+1.44%) |
Dec 19, 2016 | 18.28 | 18.33 | 18.07 | 18.11 | 563,057 | -0.09(-0.48%) |
Dec 16, 2016 | 18.28 | 18.50 | 17.98 | 18.20 | 5,099,805 | +0.00(+0.00%) |
Dec 15, 2016 | 18.68 | 18.87 | 18.15 | 18.20 | 1,238,093 | -0.52(-2.79%) |
Dec 14, 2016 | 18.68 | 18.85 | 18.28 | 18.72 | 1,378,256 | -0.04(-0.23%) |
Dec 13, 2016 | 18.81 | 18.85 | 18.63 | 18.76 | 926,419 | -0.04(-0.23%) |
Dec 12, 2016 | 18.68 | 18.85 | 18.42 | 18.81 | 797,663 | -0.04(-0.23%) |
Dec 09, 2016 | 18.81 | 18.89 | 18.42 | 18.85 | 1,055,153 | +0.13(+0.70%) |
Dec 08, 2016 | 18.28 | 19.07 | 18.15 | 18.72 | 1,170,067 | +0.44(+2.38%) |
Dec 07, 2016 | 17.50 | 18.28 | 17.50 | 18.28 | 767,613 | +0.74(+4.22%) |
Dec 06, 2016 | 17.41 | 17.59 | 17.26 | 17.54 | 482,848 | +0.22(+1.26%) |
Dec 05, 2016 | 17.20 | 17.50 | 17.11 | 17.33 | 738,162 | +0.22(+1.27%) |
Dec 02, 2016 | 17.24 | 17.41 | 16.91 | 17.11 | 664,559 | -0.13(-0.76%) |