Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.75 | 25.85 | 25.53 | 25.67 | 502,236 | +1.00(+4.05%) |
Oct 30, 2017 | 24.62 | 24.71 | 24.53 | 24.67 | 215,710 | -0.40(-1.60%) |
Oct 27, 2017 | 25.04 | 25.18 | 24.95 | 25.07 | 248,974 | +0.04(+0.14%) |
Oct 26, 2017 | 24.84 | 25.10 | 24.81 | 25.04 | 352,353 | +0.30(+1.19%) |
Oct 25, 2017 | 24.64 | 24.75 | 24.56 | 24.74 | 253,486 | +0.28(+1.14%) |
Oct 24, 2017 | 24.48 | 24.59 | 24.43 | 24.46 | 492,297 | +0.63(+2.64%) |
Oct 23, 2017 | 23.92 | 23.92 | 23.79 | 23.83 | 179,719 | +0.07(+0.29%) |
Oct 20, 2017 | 23.74 | 23.77 | 23.71 | 23.76 | 175,794 | -0.13(-0.56%) |
Oct 19, 2017 | 23.93 | 23.95 | 23.80 | 23.89 | 195,882 | -0.03(-0.10%) |
Oct 18, 2017 | 23.75 | 23.93 | 23.74 | 23.92 | 202,394 | +0.14(+0.59%) |
Oct 17, 2017 | 23.49 | 23.83 | 23.38 | 23.78 | 449,518 | +1.03(+4.53%) |
Oct 16, 2017 | 22.72 | 22.77 | 22.70 | 22.75 | 119,537 | -0.07(-0.31%) |
Oct 13, 2017 | 22.86 | 22.91 | 22.76 | 22.82 | 519,817 | -0.29(-1.25%) |
Oct 12, 2017 | 23.06 | 23.15 | 23.04 | 23.11 | 210,969 | +0.06(+0.25%) |
Oct 11, 2017 | 22.99 | 23.07 | 22.95 | 23.05 | 89,141 | -0.21(-0.90%) |
Oct 10, 2017 | 23.17 | 23.29 | 23.10 | 23.26 | 89,826 | +0.06(+0.24%) |
Oct 09, 2017 | 23.24 | 23.31 | 23.19 | 23.21 | 132,208 | -0.41(-1.75%) |
Oct 06, 2017 | 23.85 | 23.96 | 23.53 | 23.62 | 458,818 | -0.35(-1.46%) |
Oct 05, 2017 | 23.86 | 23.98 | 23.85 | 23.97 | 740,640 | -0.14(-0.58%) |
Oct 04, 2017 | 23.99 | 24.13 | 23.93 | 24.11 | 138,871 | +0.15(+0.63%) |
Oct 03, 2017 | 23.84 | 24.01 | 23.84 | 23.96 | 157,378 | +0.35(+1.48%) |
Oct 02, 2017 | 23.57 | 23.68 | 23.57 | 23.61 | 399,067 | -0.08(-0.34%) |
Sep 29, 2017 | 23.54 | 23.75 | 23.53 | 23.69 | 102,368 | +0.15(+0.64%) |
Sep 28, 2017 | 23.56 | 23.59 | 23.52 | 23.54 | 266,568 | -0.14(-0.59%) |
Sep 27, 2017 | 23.29 | 23.69 | 23.27 | 23.68 | 548,248 | +0.57(+2.47%) |
Sep 26, 2017 | 23.01 | 23.22 | 23.01 | 23.11 | 1,021,856 | +0.09(+0.39%) |
Sep 25, 2017 | 23.11 | 23.15 | 22.92 | 23.02 | 79,254 | -0.04(-0.17%) |
Sep 22, 2017 | 23.10 | 23.15 | 23.05 | 23.06 | 48,732 | -0.01(-0.04%) |
Sep 21, 2017 | 22.95 | 23.20 | 22.93 | 23.07 | 545,242 | +0.78(+3.50%) |
Sep 20, 2017 | 22.16 | 22.33 | 22.16 | 22.29 | 270,372 | +0.09(+0.41%) |
Sep 19, 2017 | 22.06 | 22.20 | 22.06 | 22.20 | 93,328 | +0.30(+1.37%) |
Sep 18, 2017 | 21.73 | 21.98 | 21.72 | 21.90 | 2,837,167 | +0.46(+2.15%) |
Sep 15, 2017 | 21.35 | 21.50 | 21.33 | 21.44 | 39,391 | +0.30(+1.42%) |
Sep 14, 2017 | 21.09 | 21.14 | 21.05 | 21.14 | 32,592 | +0.10(+0.48%) |
Sep 13, 2017 | 21.02 | 21.08 | 20.96 | 21.04 | 77,529 | -0.06(-0.28%) |
Sep 12, 2017 | 21.14 | 21.18 | 21.03 | 21.10 | 174,446 | -0.10(-0.47%) |
Sep 11, 2017 | 21.28 | 21.29 | 21.14 | 21.20 | 35,431 | +0.08(+0.38%) |
Sep 08, 2017 | 21.07 | 21.20 | 21.07 | 21.12 | 49,386 | -0.05(-0.24%) |
Sep 07, 2017 | 21.25 | 21.26 | 21.07 | 21.17 | 47,312 | -0.13(-0.61%) |
Sep 06, 2017 | 21.25 | 21.33 | 21.11 | 21.30 | 43,165 | +0.21(+1.00%) |
Sep 05, 2017 | 21.11 | 21.21 | 21.02 | 21.09 | 70,885 | -0.06(-0.28%) |
Sep 01, 2017 | 21.32 | 21.33 | 21.10 | 21.15 | 64,131 | +0.08(+0.38%) |
Aug 31, 2017 | 20.94 | 21.08 | 20.91 | 21.07 | 224,804 | +0.27(+1.30%) |
Aug 30, 2017 | 20.64 | 20.81 | 20.64 | 20.80 | 36,886 | +0.18(+0.85%) |
Aug 29, 2017 | 20.57 | 20.67 | 20.54 | 20.62 | 34,114 | -0.32(-1.50%) |
Aug 28, 2017 | 20.98 | 21.01 | 20.94 | 20.94 | 41,446 | -0.12(-0.59%) |
Aug 25, 2017 | 21.01 | 21.13 | 20.98 | 21.07 | 36,666 | +0.38(+1.81%) |
Aug 24, 2017 | 20.80 | 20.82 | 20.69 | 20.69 | 50,561 | -0.20(-0.93%) |
Aug 23, 2017 | 20.91 | 20.93 | 20.83 | 20.89 | 56,123 | -0.01(-0.07%) |
Aug 22, 2017 | 20.90 | 20.94 | 20.89 | 20.90 | 46,121 | +0.01(+0.05%) |
Aug 21, 2017 | 20.84 | 20.90 | 20.71 | 20.89 | 73,542 | -0.01(-0.05%) |
Aug 18, 2017 | 20.99 | 20.99 | 20.81 | 20.90 | 142,480 | -0.09(-0.43%) |
Aug 17, 2017 | 21.14 | 21.19 | 20.99 | 20.99 | 131,179 | -0.36(-1.69%) |
Aug 16, 2017 | 21.45 | 21.47 | 21.25 | 21.35 | 64,647 | +0.16(+0.76%) |
Aug 15, 2017 | 21.19 | 21.25 | 21.10 | 21.19 | 59,917 | +0.15(+0.71%) |
Aug 14, 2017 | 21.01 | 21.14 | 20.98 | 21.04 | 82,365 | +0.19(+0.91%) |
Aug 11, 2017 | 20.86 | 20.93 | 20.75 | 20.85 | 33,087 | +0.04(+0.19%) |
Aug 10, 2017 | 20.83 | 20.87 | 20.70 | 20.81 | 48,164 | -0.15(-0.72%) |
Aug 09, 2017 | 20.87 | 20.99 | 20.82 | 20.96 | 67,754 | -0.09(-0.45%) |
Aug 08, 2017 | 21.13 | 21.24 | 21.02 | 21.05 | 35,174 | -0.25(-1.15%) |
Aug 07, 2017 | 21.31 | 21.33 | 21.24 | 21.30 | 39,380 | -0.20(-0.93%) |
Aug 04, 2017 | 21.20 | 21.56 | 21.20 | 21.50 | 46,084 | +0.33(+1.56%) |
Aug 03, 2017 | 21.23 | 21.23 | 21.13 | 21.17 | 70,527 | +0.11(+0.51%) |
Aug 02, 2017 | 21.15 | 21.15 | 20.95 | 21.06 | 35,586 | -0.14(-0.67%) |
Aug 01, 2017 | 21.17 | 21.27 | 21.12 | 21.20 | 48,284 | +0.35(+1.70%) |
Jul 31, 2017 | 21.04 | 21.05 | 20.72 | 20.85 | 116,023 | -0.35(-1.65%) |
Jul 28, 2017 | 21.32 | 21.32 | 21.16 | 21.20 | 45,666 | +0.24(+1.15%) |
Jul 27, 2017 | 21.12 | 21.14 | 20.88 | 20.96 | 78,114 | -0.75(-3.45%) |
Jul 26, 2017 | 21.23 | 21.76 | 21.21 | 21.71 | 300,863 | +0.59(+2.79%) |
Jul 25, 2017 | 21.30 | 21.30 | 21.11 | 21.12 | 71,878 | +0.23(+1.13%) |
Jul 24, 2017 | 20.89 | 20.93 | 20.80 | 20.89 | 49,017 | -0.00(-0.02%) |
Jul 21, 2017 | 20.88 | 20.89 | 20.68 | 20.89 | 46,533 | -0.08(-0.38%) |
Jul 20, 2017 | 21.18 | 21.18 | 20.94 | 20.97 | 31,045 | -0.22(-1.04%) |
Jul 19, 2017 | 20.99 | 21.20 | 20.97 | 21.19 | 41,321 | +0.24(+1.15%) |
Jul 18, 2017 | 20.95 | 21.02 | 20.86 | 20.95 | 58,536 | -0.11(-0.52%) |
Jul 17, 2017 | 21.19 | 21.25 | 21.05 | 21.06 | 32,509 | -0.34(-1.59%) |
Jul 14, 2017 | 21.20 | 21.40 | 21.12 | 21.40 | 36,375 | +0.02(+0.09%) |
Jul 13, 2017 | 21.29 | 21.38 | 21.25 | 21.38 | 126,140 | +0.10(+0.47%) |
Jul 12, 2017 | 21.14 | 21.31 | 21.13 | 21.28 | 146,090 | -0.10(-0.47%) |
Jul 11, 2017 | 21.20 | 21.42 | 21.20 | 21.38 | 73,889 | +0.16(+0.75%) |
Jul 10, 2017 | 21.12 | 21.23 | 21.10 | 21.22 | 42,042 | +0.05(+0.24%) |
Jul 07, 2017 | 21.14 | 21.18 | 21.03 | 21.17 | 53,518 | +0.09(+0.43%) |
Jul 06, 2017 | 20.98 | 21.15 | 20.96 | 21.08 | 43,716 | +0.10(+0.48%) |
Jul 05, 2017 | 20.80 | 20.98 | 20.80 | 20.98 | 45,829 | +0.30(+1.45%) |
Jul 03, 2017 | 20.71 | 20.78 | 20.66 | 20.68 | 53,069 | +0.01(+0.05%) |
Jun 30, 2017 | 20.65 | 20.69 | 20.50 | 20.67 | 48,884 | +0.11(+0.54%) |
Jun 29, 2017 | 20.58 | 20.60 | 20.39 | 20.56 | 82,783 | -0.42(-2.00%) |
Jun 28, 2017 | 20.89 | 21.00 | 20.86 | 20.98 | 88,545 | +0.03(+0.12%) |
Jun 27, 2017 | 20.98 | 21.06 | 20.90 | 20.95 | 231,514 | -0.25(-1.16%) |
Jun 26, 2017 | 21.32 | 21.35 | 21.17 | 21.20 | 56,435 | +0.10(+0.47%) |
Jun 23, 2017 | 20.97 | 21.16 | 20.95 | 21.10 | 235,035 | +0.30(+1.44%) |
Jun 22, 2017 | 20.82 | 20.88 | 20.76 | 20.80 | 158,223 | -0.07(-0.34%) |
Jun 21, 2017 | 20.90 | 21.01 | 20.85 | 20.87 | 1,477,462 | -0.17(-0.81%) |
Jun 20, 2017 | 21.23 | 21.28 | 21.01 | 21.04 | 3,992,897 | -0.20(-0.94%) |
Jun 19, 2017 | 21.31 | 21.45 | 21.21 | 21.24 | 192,753 | +0.32(+1.53%) |
Jun 16, 2017 | 20.65 | 20.93 | 20.65 | 20.92 | 615,905 | +0.57(+2.80%) |
Jun 15, 2017 | 20.45 | 20.48 | 20.32 | 20.35 | 108,859 | -0.69(-3.28%) |
Jun 14, 2017 | 21.19 | 21.19 | 20.97 | 21.04 | 86,142 | +0.08(+0.38%) |
Jun 13, 2017 | 20.86 | 20.96 | 20.83 | 20.96 | 40,636 | +0.22(+1.06%) |
Jun 12, 2017 | 20.84 | 20.84 | 20.71 | 20.74 | 56,249 | -0.22(-1.03%) |
Jun 09, 2017 | 20.87 | 21.05 | 20.87 | 20.96 | 65,860 | +0.27(+1.29%) |
Jun 08, 2017 | 20.51 | 20.73 | 20.47 | 20.69 | 47,320 | -0.03(-0.14%) |
Jun 07, 2017 | 20.75 | 20.79 | 20.61 | 20.72 | 116,440 | -0.30(-1.43%) |
Jun 06, 2017 | 20.92 | 21.05 | 20.92 | 21.02 | 86,893 | +0.05(+0.24%) |
Jun 05, 2017 | 21.11 | 21.16 | 20.94 | 20.97 | 65,273 | -0.37(-1.75%) |
Jun 02, 2017 | 21.22 | 21.35 | 21.15 | 21.34 | 64,051 | +0.19(+0.92%) |
Jun 01, 2017 | 20.99 | 21.15 | 20.92 | 21.15 | 63,094 | +0.60(+2.92%) |
May 31, 2017 | 20.65 | 20.73 | 20.49 | 20.55 | 59,342 | +0.09(+0.42%) |
May 30, 2017 | 20.38 | 20.50 | 20.38 | 20.46 | 68,457 | -0.16(-0.80%) |
May 26, 2017 | 20.48 | 20.63 | 20.46 | 20.63 | 53,468 | +0.19(+0.93%) |
May 25, 2017 | 20.41 | 20.48 | 20.40 | 20.44 | 52,376 | +0.15(+0.74%) |
May 24, 2017 | 20.20 | 20.31 | 20.16 | 20.29 | 129,336 | +0.04(+0.20%) |
May 23, 2017 | 20.37 | 20.38 | 20.21 | 20.25 | 41,700 | -0.13(-0.64%) |
May 22, 2017 | 20.48 | 20.49 | 20.33 | 20.38 | 67,066 | -0.23(-1.12%) |
May 19, 2017 | 20.45 | 20.67 | 20.45 | 20.61 | 161,300 | +0.27(+1.33%) |
May 18, 2017 | 20.20 | 20.38 | 20.20 | 20.34 | 59,844 | +0.20(+0.99%) |
May 17, 2017 | 20.32 | 20.32 | 20.09 | 20.14 | 185,412 | -0.38(-1.88%) |
May 16, 2017 | 20.52 | 20.54 | 20.42 | 20.52 | 58,798 | +0.17(+0.86%) |
May 15, 2017 | 20.39 | 20.42 | 20.34 | 20.35 | 64,323 | +0.03(+0.15%) |
May 12, 2017 | 20.29 | 20.37 | 20.20 | 20.32 | 59,559 | +0.23(+1.17%) |
May 11, 2017 | 20.13 | 20.13 | 19.94 | 20.09 | 82,556 | -0.38(-1.88%) |
May 10, 2017 | 20.46 | 20.48 | 20.36 | 20.47 | 145,572 | +0.05(+0.27%) |
May 09, 2017 | 20.51 | 20.56 | 20.39 | 20.41 | 110,814 | -0.11(-0.54%) |
May 08, 2017 | 20.60 | 20.62 | 20.51 | 20.52 | 494,314 | -0.32(-1.51%) |
May 05, 2017 | 20.68 | 20.86 | 20.50 | 20.84 | 1,322,028 | +0.28(+1.36%) |
May 04, 2017 | 20.40 | 20.58 | 20.25 | 20.56 | 776,249 | +0.45(+2.24%) |
May 03, 2017 | 20.16 | 20.20 | 20.05 | 20.11 | 83,320 | -0.24(-1.18%) |
May 02, 2017 | 20.36 | 20.38 | 20.28 | 20.35 | 242,198 | +0.10(+0.49%) |
May 01, 2017 | 20.14 | 20.34 | 20.14 | 20.25 | 45,881 | +0.08(+0.40%) |
Apr 28, 2017 | 20.16 | 20.23 | 20.12 | 20.17 | 52,223 | -0.17(-0.86%) |
Apr 27, 2017 | 20.21 | 20.54 | 20.17 | 20.34 | 74,443 | +0.29(+1.42%) |
Apr 26, 2017 | 19.98 | 20.22 | 19.97 | 20.06 | 107,844 | -0.16(-0.79%) |
Apr 25, 2017 | 20.00 | 20.25 | 19.99 | 20.22 | 175,588 | +0.20(+1.00%) |
Apr 24, 2017 | 20.07 | 20.09 | 19.93 | 20.02 | 184,874 | +0.84(+4.38%) |
Apr 21, 2017 | 19.20 | 19.20 | 19.06 | 19.18 | 81,687 | -0.15(-0.78%) |
Apr 20, 2017 | 18.96 | 19.45 | 18.95 | 19.33 | 87,733 | +0.67(+3.59%) |
Apr 19, 2017 | 18.61 | 18.74 | 18.61 | 18.66 | 133,802 | +0.02(+0.12%) |
Apr 18, 2017 | 18.55 | 18.70 | 18.48 | 18.64 | 55,264 | -0.07(-0.39%) |
Apr 17, 2017 | 18.54 | 18.75 | 18.54 | 18.71 | 130,442 | +0.10(+0.54%) |
Apr 13, 2017 | 18.63 | 18.76 | 18.49 | 18.61 | 84,580 | -0.15(-0.80%) |
Apr 12, 2017 | 19.02 | 19.02 | 18.68 | 18.76 | 199,386 | -0.32(-1.70%) |
Apr 11, 2017 | 18.84 | 19.15 | 18.84 | 19.09 | 327,507 | +0.21(+1.14%) |
Apr 10, 2017 | 18.87 | 18.90 | 18.78 | 18.87 | 190,787 | -0.27(-1.44%) |
Apr 07, 2017 | 19.04 | 19.23 | 19.04 | 19.14 | 115,881 | -0.05(-0.29%) |
Apr 06, 2017 | 19.16 | 19.28 | 19.12 | 19.20 | 106,910 | +0.22(+1.16%) |
Apr 05, 2017 | 19.12 | 19.16 | 18.95 | 18.98 | 82,894 | -0.14(-0.73%) |
Apr 04, 2017 | 18.98 | 19.14 | 18.97 | 19.12 | 73,696 | +0.08(+0.42%) |
Apr 03, 2017 | 19.07 | 19.07 | 18.92 | 19.04 | 67,321 | -0.01(-0.07%) |
Mar 31, 2017 | 19.00 | 19.07 | 18.97 | 19.05 | 50,828 | -0.05(-0.24%) |
Mar 30, 2017 | 19.23 | 19.23 | 19.07 | 19.10 | 58,773 | -0.11(-0.60%) |
Mar 29, 2017 | 19.18 | 19.25 | 19.15 | 19.21 | 95,792 | +0.11(+0.60%) |
Mar 28, 2017 | 19.00 | 19.18 | 18.97 | 19.10 | 54,757 | +0.28(+1.49%) |
Mar 27, 2017 | 18.73 | 18.86 | 18.71 | 18.82 | 76,403 | -0.10(-0.53%) |
Mar 24, 2017 | 18.82 | 18.93 | 18.81 | 18.92 | 71,582 | +0.16(+0.85%) |
Mar 23, 2017 | 18.62 | 18.82 | 18.61 | 18.76 | 91,143 | +0.21(+1.13%) |
Mar 22, 2017 | 18.60 | 18.70 | 18.52 | 18.55 | 111,430 | -0.18(-0.93%) |
Mar 21, 2017 | 19.12 | 19.15 | 18.70 | 18.73 | 71,559 | -0.21(-1.11%) |
Mar 20, 2017 | 18.94 | 18.98 | 18.75 | 18.93 | 107,793 | +0.20(+1.04%) |
Mar 17, 2017 | 18.73 | 18.80 | 18.65 | 18.74 | 65,277 | +0.13(+0.70%) |
Mar 16, 2017 | 18.79 | 18.93 | 18.40 | 18.61 | 208,010 | -0.29(-1.53%) |
Mar 15, 2017 | 18.60 | 18.91 | 18.55 | 18.90 | 89,349 | +0.26(+1.39%) |
Mar 14, 2017 | 18.64 | 18.65 | 18.55 | 18.64 | 57,729 | +0.00(+0.00%) |
Mar 13, 2017 | 18.65 | 18.66 | 18.61 | 18.64 | 63,011 | -0.06(-0.32%) |
Mar 10, 2017 | 18.66 | 18.76 | 18.64 | 18.70 | 57,083 | +0.19(+1.03%) |
Mar 09, 2017 | 18.48 | 18.58 | 18.42 | 18.51 | 73,149 | +0.01(+0.03%) |
Mar 08, 2017 | 18.55 | 18.61 | 18.50 | 18.50 | 126,689 | -0.02(-0.11%) |
Mar 07, 2017 | 18.57 | 18.58 | 18.45 | 18.52 | 74,022 | -0.30(-1.57%) |
Mar 06, 2017 | 18.80 | 18.83 | 18.68 | 18.82 | 82,454 | -0.06(-0.32%) |
Mar 03, 2017 | 18.76 | 18.89 | 18.71 | 18.88 | 83,194 | +0.11(+0.59%) |
Mar 02, 2017 | 18.70 | 18.80 | 18.69 | 18.77 | 88,999 | +0.02(+0.11%) |
Mar 01, 2017 | 18.66 | 18.80 | 18.66 | 18.75 | 90,462 | +0.45(+2.46%) |
Feb 28, 2017 | 18.28 | 18.40 | 18.26 | 18.30 | 4,065,767 | +0.25(+1.41%) |
Feb 27, 2017 | 18.09 | 18.14 | 18.00 | 18.05 | 453,106 | +0.03(+0.14%) |
Feb 24, 2017 | 18.05 | 18.08 | 17.98 | 18.02 | 1,863,784 | -0.17(-0.93%) |
Feb 23, 2017 | 18.20 | 18.24 | 18.15 | 18.19 | 116,362 | +0.60(+3.41%) |
Feb 22, 2017 | 17.38 | 17.63 | 17.34 | 17.59 | 179,245 | -0.15(-0.85%) |
Feb 21, 2017 | 17.55 | 17.74 | 17.55 | 17.74 | 232,958 | +0.40(+2.31%) |
Feb 17, 2017 | 17.34 | 17.34 | 17.34 | 0 | -0.19(-1.08%) | |
Feb 16, 2017 | 17.51 | 17.55 | 17.46 | 17.53 | 77,678 | +0.01(+0.06%) |
Feb 15, 2017 | 17.50 | 17.57 | 17.49 | 17.52 | 66,550 | +0.04(+0.26%) |
Feb 14, 2017 | 17.43 | 17.49 | 17.39 | 17.48 | 67,172 | +0.04(+0.21%) |
Feb 13, 2017 | 17.43 | 17.48 | 17.38 | 17.44 | 76,446 | +0.32(+1.90%) |
Feb 10, 2017 | 17.05 | 17.12 | 17.00 | 17.11 | 59,834 | +0.06(+0.38%) |
Feb 09, 2017 | 16.87 | 17.06 | 16.83 | 17.05 | 57,408 | +0.29(+1.70%) |
Feb 08, 2017 | 16.75 | 16.79 | 16.68 | 16.77 | 72,559 | -0.01(-0.06%) |
Feb 07, 2017 | 16.89 | 16.89 | 16.73 | 16.77 | 1,051,990 | -0.13(-0.77%) |
Feb 06, 2017 | 16.92 | 16.93 | 16.86 | 16.91 | 129,352 | -0.02(-0.15%) |
Feb 03, 2017 | 16.96 | 16.99 | 16.90 | 16.93 | 74,175 | +0.06(+0.34%) |
Feb 02, 2017 | 17.00 | 17.02 | 16.86 | 16.87 | 126,448 | -0.08(-0.48%) |
Feb 01, 2017 | 16.94 | 16.99 | 16.87 | 16.95 | 60,356 | +0.00(+0.03%) |
Jan 31, 2017 | 17.07 | 17.07 | 16.89 | 16.95 | 190,209 | +0.07(+0.41%) |
Jan 30, 2017 | 16.99 | 16.99 | 16.84 | 16.88 | 152,697 | -0.41(-2.37%) |
Jan 27, 2017 | 17.26 | 17.30 | 17.19 | 17.29 | 122,439 | +0.03(+0.17%) |
Jan 26, 2017 | 17.19 | 17.30 | 17.18 | 17.26 | 74,610 | -0.25(-1.43%) |
Jan 25, 2017 | 17.61 | 17.61 | 17.44 | 17.51 | 95,017 | -0.14(-0.79%) |
Jan 24, 2017 | 17.55 | 17.65 | 17.52 | 17.65 | 112,008 | +0.11(+0.63%) |
Jan 23, 2017 | 17.45 | 17.55 | 17.43 | 17.54 | 76,026 | +0.14(+0.80%) |
Jan 20, 2017 | 17.46 | 17.50 | 17.35 | 17.40 | 65,768 | +0.05(+0.32%) |
Jan 19, 2017 | 17.40 | 17.42 | 17.27 | 17.34 | 391,266 | +0.14(+0.81%) |
Jan 18, 2017 | 17.21 | 17.28 | 17.16 | 17.20 | 65,900 | -0.23(-1.32%) |
Jan 17, 2017 | 17.45 | 17.50 | 17.42 | 17.43 | 110,572 | +0.09(+0.55%) |
Jan 13, 2017 | 17.34 | 17.34 | 17.34 | 0 | +0.12(+0.72%) | |
Jan 12, 2017 | 17.22 | 17.24 | 17.16 | 17.22 | 113,628 | -0.05(-0.31%) |
Jan 11, 2017 | 17.01 | 17.29 | 16.99 | 17.27 | 89,442 | +0.14(+0.82%) |
Jan 10, 2017 | 17.30 | 17.35 | 17.11 | 17.13 | 147,905 | -0.04(-0.23%) |
Jan 09, 2017 | 16.93 | 17.21 | 16.93 | 17.17 | 132,982 | +0.09(+0.53%) |
Jan 06, 2017 | 17.12 | 17.20 | 17.05 | 17.08 | 121,506 | -0.01(-0.03%) |
Jan 05, 2017 | 16.97 | 17.15 | 16.95 | 17.09 | 121,957 | +0.37(+2.18%) |
Jan 04, 2017 | 16.43 | 16.80 | 16.40 | 16.72 | 168,817 | +0.20(+1.21%) |
Jan 03, 2017 | 16.48 | 16.56 | 16.42 | 16.52 | 113,730 | +0.10(+0.61%) |
Dec 30, 2016 | 16.42 | 16.42 | 16.42 | 0 | +0.10(+0.61%) | |
Dec 29, 2016 | 16.16 | 16.33 | 16.15 | 16.32 | 56,192 | +0.10(+0.62%) |
Dec 28, 2016 | 16.26 | 16.30 | 16.15 | 16.22 | 64,143 | -0.19(-1.16%) |
Dec 27, 2016 | 16.38 | 16.44 | 16.38 | 16.41 | 74,738 | -0.02(-0.09%) |
Dec 23, 2016 | 16.43 | 16.43 | 16.43 | 0 | +0.10(+0.58%) | |
Dec 22, 2016 | 16.39 | 16.39 | 16.30 | 16.33 | 249,729 | -0.03(-0.18%) |
Dec 21, 2016 | 16.35 | 16.44 | 16.34 | 16.36 | 117,792 | -0.16(-0.97%) |
Dec 20, 2016 | 16.31 | 16.63 | 16.29 | 16.52 | 192,859 | +0.14(+0.85%) |
Dec 19, 2016 | 16.39 | 16.52 | 16.37 | 16.38 | 88,702 | -0.32(-1.95%) |
Dec 16, 2016 | 16.71 | 16.83 | 16.68 | 16.70 | 80,043 | +0.10(+0.60%) |
Dec 15, 2016 | 16.61 | 16.68 | 16.58 | 16.61 | 130,254 | +0.28(+1.68%) |
Dec 14, 2016 | 16.50 | 16.60 | 16.32 | 16.33 | 152,151 | -0.26(-1.57%) |
Dec 13, 2016 | 16.47 | 16.68 | 16.47 | 16.59 | 105,330 | +0.60(+3.75%) |
Dec 12, 2016 | 16.00 | 16.04 | 15.89 | 15.99 | 108,171 | +0.28(+1.75%) |
Dec 09, 2016 | 15.56 | 15.74 | 15.56 | 15.71 | 80,612 | +0.04(+0.25%) |
Dec 08, 2016 | 15.73 | 15.77 | 15.65 | 15.68 | 140,421 | -0.18(-1.13%) |
Dec 07, 2016 | 15.68 | 15.90 | 15.64 | 15.86 | 78,995 | -0.08(-0.53%) |
Dec 06, 2016 | 15.81 | 15.98 | 15.81 | 15.94 | 121,812 | -0.15(-0.96%) |
Dec 05, 2016 | 15.94 | 16.12 | 15.90 | 16.09 | 577,747 | +0.45(+2.91%) |
Dec 02, 2016 | 15.64 | 15.77 | 15.57 | 15.64 | 279,647 | -0.26(-1.64%) |
Dec 01, 2016 | 15.92 | 15.96 | 15.86 | 15.90 | 109,151 | -0.03(-0.19%) |
Nov 30, 2016 | 15.95 | 16.03 | 15.85 | 15.93 | 189,926 | -0.11(-0.69%) |
Nov 29, 2016 | 15.92 | 16.11 | 15.92 | 16.04 | 401,343 | +0.20(+1.26%) |
Nov 28, 2016 | 15.83 | 15.89 | 15.82 | 15.84 | 84,411 | -0.08(-0.49%) |
Nov 25, 2016 | 15.91 | 16.00 | 15.88 | 15.92 | 155,314 | +0.18(+1.13%) |
Nov 23, 2016 | 15.74 | 15.74 | 15.74 | 0 | +0.21(+1.35%) | |
Nov 22, 2016 | 15.42 | 15.54 | 15.37 | 15.53 | 130,646 | +0.24(+1.57%) |
Nov 21, 2016 | 15.09 | 15.32 | 15.09 | 15.29 | 135,521 | +0.72(+4.94%) |
Nov 18, 2016 | 14.59 | 14.64 | 14.50 | 14.57 | 182,236 | -0.20(-1.34%) |
Nov 17, 2016 | 14.66 | 14.78 | 14.66 | 14.77 | 262,113 | +0.14(+0.94%) |
Nov 16, 2016 | 14.72 | 14.76 | 14.54 | 14.63 | 285,695 | -0.55(-3.62%) |
Nov 15, 2016 | 15.03 | 15.18 | 14.92 | 15.18 | 145,152 | +0.10(+0.66%) |
Nov 14, 2016 | 14.89 | 15.19 | 14.89 | 15.08 | 649,731 | +0.23(+1.55%) |
Nov 11, 2016 | 14.98 | 14.98 | 14.74 | 14.85 | 227,779 | -0.22(-1.46%) |
Nov 10, 2016 | 15.17 | 15.27 | 14.92 | 15.07 | 112,527 | +0.39(+2.66%) |
Nov 09, 2016 | 14.53 | 14.84 | 14.49 | 14.68 | 712,056 | +0.07(+0.48%) |
Nov 08, 2016 | 14.36 | 14.61 | 14.34 | 14.61 | 203,252 | -0.05(-0.34%) |
Nov 07, 2016 | 14.58 | 14.68 | 14.57 | 14.66 | 226,828 | +0.39(+2.73%) |
Nov 04, 2016 | 14.18 | 14.42 | 14.13 | 14.27 | 1,393,421 | -0.17(-1.18%) |
Nov 03, 2016 | 14.52 | 14.52 | 14.40 | 14.44 | 613,010 | -0.16(-1.10%) |
Nov 02, 2016 | 14.60 | 14.64 | 14.54 | 14.60 | 1,537,405 | -0.06(-0.41%) |