Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.35 | 18.59 | 18.30 | 18.56 | 133,104 | +0.05(+0.25%) |
Jul 28, 2017 | 18.27 | 18.55 | 18.25 | 18.51 | 213,825 | +0.34(+1.85%) |
Jul 27, 2017 | 18.17 | 18.30 | 18.04 | 18.18 | 277,003 | -0.32(-1.72%) |
Jul 26, 2017 | 18.23 | 18.60 | 18.16 | 18.49 | 381,334 | +0.08(+0.44%) |
Jul 25, 2017 | 18.65 | 18.67 | 18.34 | 18.41 | 894,639 | -0.74(-3.84%) |
Jul 24, 2017 | 19.26 | 19.34 | 19.11 | 19.15 | 212,215 | -0.21(-1.08%) |
Jul 21, 2017 | 19.36 | 19.51 | 19.34 | 19.36 | 185,632 | +0.25(+1.28%) |
Jul 20, 2017 | 19.27 | 19.38 | 19.05 | 19.11 | 279,151 | +0.14(+0.72%) |
Jul 19, 2017 | 18.97 | 19.06 | 18.86 | 18.98 | 173,773 | +0.05(+0.24%) |
Jul 18, 2017 | 18.79 | 18.95 | 18.71 | 18.93 | 365,803 | +0.49(+2.66%) |
Jul 17, 2017 | 18.33 | 18.59 | 18.27 | 18.44 | 791,719 | +0.12(+0.64%) |
Jul 14, 2017 | 18.61 | 18.66 | 18.20 | 18.32 | 542,751 | +0.09(+0.50%) |
Jul 13, 2017 | 18.43 | 18.43 | 18.05 | 18.23 | 300,635 | -0.38(-2.05%) |
Jul 12, 2017 | 18.55 | 18.63 | 18.39 | 18.61 | 353,836 | +0.39(+2.14%) |
Jul 11, 2017 | 18.13 | 18.31 | 18.04 | 18.22 | 140,014 | +0.10(+0.55%) |
Jul 10, 2017 | 18.15 | 18.21 | 18.01 | 18.12 | 261,641 | +0.04(+0.20%) |
Jul 07, 2017 | 18.09 | 18.19 | 18.00 | 18.09 | 428,381 | -0.32(-1.73%) |
Jul 06, 2017 | 18.47 | 18.18 | 18.40 | 467,773 | -0.46(-2.45%) | |
Jul 05, 2017 | 18.75 | 18.91 | 18.69 | 18.87 | 403,387 | +0.03(+0.14%) |
Jul 03, 2017 | 19.08 | 19.11 | 18.64 | 18.84 | 584,564 | -0.18(-0.95%) |
Jun 30, 2017 | 19.04 | 19.15 | 18.91 | 19.02 | 245,405 | -0.16(-0.85%) |
Jun 29, 2017 | 18.95 | 19.28 | 18.93 | 19.18 | 414,081 | -0.45(-2.31%) |
Jun 28, 2017 | 19.76 | 19.77 | 19.42 | 19.64 | 252,163 | -0.21(-1.05%) |
Jun 27, 2017 | 20.16 | 20.16 | 19.75 | 19.85 | 400,800 | -0.68(-3.32%) |
Jun 26, 2017 | 20.51 | 20.67 | 20.46 | 20.53 | 266,686 | +0.23(+1.12%) |
Jun 23, 2017 | 20.17 | 20.36 | 20.12 | 20.30 | 156,608 | -0.01(-0.04%) |
Jun 22, 2017 | 20.22 | 20.34 | 20.07 | 20.31 | 439,964 | +0.10(+0.49%) |
Jun 21, 2017 | 19.96 | 20.22 | 19.90 | 20.21 | 179,892 | +0.15(+0.72%) |
Jun 20, 2017 | 19.82 | 20.12 | 19.82 | 20.06 | 339,137 | +0.53(+2.74%) |
Jun 19, 2017 | 19.59 | 19.68 | 19.49 | 19.53 | 248,551 | -0.08(-0.42%) |
Jun 16, 2017 | 19.49 | 19.68 | 19.48 | 19.61 | 288,032 | +0.06(+0.32%) |
Jun 15, 2017 | 19.56 | 19.63 | 19.43 | 19.55 | 119,005 | -0.05(-0.23%) |
Jun 14, 2017 | 19.43 | 19.78 | 19.36 | 19.59 | 426,070 | +0.82(+4.35%) |
Jun 13, 2017 | 18.61 | 18.81 | 18.55 | 18.78 | 167,779 | +0.05(+0.24%) |
Jun 12, 2017 | 18.65 | 19.02 | 18.63 | 18.73 | 176,367 | -0.04(-0.19%) |
Jun 09, 2017 | 18.64 | 18.89 | 18.58 | 18.77 | 280,319 | -0.09(-0.48%) |
Jun 08, 2017 | 19.00 | 19.00 | 18.73 | 18.86 | 300,875 | -0.15(-0.76%) |
Jun 07, 2017 | 19.18 | 19.28 | 18.96 | 19.00 | 298,825 | -0.23(-1.18%) |
Jun 06, 2017 | 19.33 | 19.45 | 19.23 | 19.23 | 547,522 | +0.27(+1.44%) |
Jun 05, 2017 | 19.05 | 19.12 | 18.95 | 18.96 | 428,859 | -0.37(-1.92%) |
Jun 02, 2017 | 19.13 | 19.39 | 19.09 | 19.33 | 851,281 | +0.64(+3.45%) |
Jun 01, 2017 | 18.45 | 18.70 | 18.45 | 18.69 | 597,129 | +0.04(+0.19%) |
May 31, 2017 | 18.47 | 18.79 | 18.47 | 18.65 | 599,092 | +0.13(+0.69%) |
May 30, 2017 | 18.52 | 18.56 | 18.38 | 18.52 | 347,788 | +0.25(+1.39%) |
May 26, 2017 | 18.28 | 18.38 | 18.17 | 18.27 | 243,635 | +0.09(+0.50%) |
May 25, 2017 | 18.09 | 18.18 | 17.95 | 18.18 | 208,651 | +0.03(+0.15%) |
May 24, 2017 | 17.96 | 18.17 | 17.85 | 18.15 | 273,904 | +0.30(+1.68%) |
May 23, 2017 | 18.30 | 18.33 | 17.83 | 17.85 | 465,160 | -0.40(-2.19%) |
May 22, 2017 | 18.27 | 18.31 | 18.18 | 18.25 | 285,922 | -0.14(-0.74%) |
May 19, 2017 | 18.23 | 18.41 | 18.08 | 18.39 | 352,357 | +0.14(+0.75%) |
May 18, 2017 | 18.41 | 18.48 | 18.17 | 18.25 | 478,010 | +0.06(+0.35%) |
May 17, 2017 | 17.93 | 18.31 | 17.83 | 18.19 | 479,038 | +0.75(+4.32%) |
May 16, 2017 | 17.26 | 17.60 | 17.26 | 17.44 | 393,791 | +0.17(+1.00%) |
May 15, 2017 | 17.26 | 17.31 | 17.12 | 17.26 | 228,609 | -0.12(-0.68%) |
May 12, 2017 | 17.22 | 17.44 | 17.22 | 17.38 | 502,451 | +0.37(+2.19%) |
May 11, 2017 | 16.79 | 17.05 | 16.77 | 17.01 | 248,795 | -0.01(-0.05%) |
May 10, 2017 | 17.19 | 17.25 | 16.88 | 17.02 | 754,731 | -0.05(-0.32%) |
May 09, 2017 | 16.98 | 17.07 | 16.87 | 17.07 | 538,396 | -0.02(-0.11%) |
May 08, 2017 | 17.27 | 17.30 | 17.04 | 17.09 | 554,390 | -0.26(-1.52%) |
May 05, 2017 | 17.40 | 17.44 | 17.20 | 17.35 | 239,644 | +0.02(+0.10%) |
May 04, 2017 | 17.24 | 17.34 | 17.11 | 17.34 | 1,902,972 | -0.25(-1.44%) |
May 03, 2017 | 17.75 | 18.51 | 17.48 | 17.59 | 1,014,892 | +0.04(+0.21%) |
May 02, 2017 | 17.23 | 17.58 | 17.23 | 17.55 | 413,455 | +0.28(+1.63%) |
May 01, 2017 | 17.54 | 17.74 | 17.13 | 17.27 | 935,689 | -0.46(-2.61%) |
Apr 28, 2017 | 17.41 | 17.76 | 17.38 | 17.73 | 585,799 | +0.10(+0.57%) |
Apr 27, 2017 | 17.46 | 17.71 | 17.41 | 17.63 | 451,432 | -0.01(-0.05%) |
Apr 26, 2017 | 17.37 | 17.64 | 17.34 | 17.64 | 613,689 | +0.27(+1.57%) |
Apr 25, 2017 | 17.69 | 17.78 | 17.32 | 17.37 | 1,071,228 | -0.64(-3.58%) |
Apr 24, 2017 | 17.83 | 18.10 | 17.79 | 18.02 | 616,676 | -0.25(-1.39%) |
Apr 21, 2017 | 18.39 | 18.57 | 18.25 | 18.27 | 571,270 | -0.02(-0.10%) |
Apr 20, 2017 | 18.35 | 18.43 | 18.10 | 18.29 | 520,274 | -0.20(-1.08%) |
Apr 19, 2017 | 18.54 | 18.55 | 18.36 | 18.49 | 763,943 | -0.34(-1.78%) |
Apr 18, 2017 | 18.43 | 18.91 | 18.30 | 18.82 | 628,306 | +0.72(+3.96%) |
Apr 17, 2017 | 18.22 | 18.29 | 17.98 | 18.11 | 434,088 | -0.17(-0.94%) |
Apr 13, 2017 | 18.25 | 18.37 | 18.02 | 18.28 | 539,561 | +0.19(+1.05%) |
Apr 12, 2017 | 17.85 | 18.13 | 17.74 | 18.09 | 905,968 | +0.27(+1.53%) |
Apr 11, 2017 | 17.52 | 17.90 | 17.50 | 17.82 | 535,246 | +0.51(+2.94%) |
Apr 10, 2017 | 17.24 | 17.44 | 17.19 | 17.31 | 341,245 | +0.24(+1.44%) |
Apr 07, 2017 | 17.55 | 17.73 | 17.06 | 17.06 | 507,971 | -0.24(-1.36%) |
Apr 06, 2017 | 17.29 | 17.37 | 17.01 | 17.30 | 205,781 | -0.05(-0.26%) |
Apr 05, 2017 | 17.03 | 17.42 | 16.94 | 17.34 | 847,538 | +0.14(+0.79%) |
Apr 04, 2017 | 17.38 | 17.46 | 17.19 | 17.21 | 376,329 | -0.29(-1.66%) |
Apr 03, 2017 | 16.98 | 17.58 | 16.95 | 17.50 | 805,781 | +0.52(+3.05%) |
Mar 31, 2017 | 16.82 | 17.03 | 16.78 | 16.98 | 377,146 | +0.13(+0.75%) |
Mar 30, 2017 | 17.16 | 17.16 | 16.82 | 16.85 | 351,606 | -0.41(-2.36%) |
Mar 29, 2017 | 17.09 | 17.28 | 17.07 | 17.26 | 274,971 | +0.31(+1.82%) |
Mar 28, 2017 | 17.44 | 17.45 | 16.91 | 16.95 | 629,394 | -0.35(-2.04%) |
Mar 27, 2017 | 17.45 | 17.54 | 17.20 | 17.31 | 961,062 | +0.24(+1.41%) |
Mar 24, 2017 | 16.92 | 17.16 | 16.88 | 17.07 | 338,230 | +0.18(+1.05%) |
Mar 23, 2017 | 17.05 | 17.14 | 16.73 | 16.89 | 696,308 | -0.08(-0.48%) |
Mar 22, 2017 | 17.03 | 17.20 | 16.90 | 16.97 | 535,160 | +0.19(+1.14%) |
Mar 21, 2017 | 16.30 | 16.84 | 16.30 | 16.78 | 454,898 | +0.41(+2.51%) |
Mar 20, 2017 | 16.14 | 16.40 | 16.11 | 16.37 | 229,284 | +0.22(+1.39%) |
Mar 17, 2017 | 15.96 | 16.19 | 15.91 | 16.15 | 402,539 | +0.29(+1.83%) |
Mar 16, 2017 | 15.88 | 15.96 | 15.75 | 15.86 | 389,921 | -0.24(-1.47%) |
Mar 15, 2017 | 15.73 | 16.22 | 15.68 | 16.09 | 592,735 | +0.54(+3.50%) |
Mar 14, 2017 | 15.43 | 15.65 | 15.40 | 15.55 | 260,614 | +0.25(+1.60%) |
Mar 13, 2017 | 15.46 | 15.55 | 15.30 | 15.30 | 251,448 | -0.31(-1.98%) |
Mar 10, 2017 | 15.57 | 15.63 | 15.40 | 15.61 | 241,861 | +0.15(+1.00%) |
Mar 09, 2017 | 15.64 | 15.70 | 15.43 | 15.46 | 617,905 | -0.38(-2.41%) |
Mar 08, 2017 | 15.67 | 15.91 | 15.62 | 15.84 | 464,381 | -0.26(-1.61%) |
Mar 07, 2017 | 16.13 | 16.20 | 16.03 | 16.10 | 347,748 | -0.17(-1.03%) |
Mar 06, 2017 | 16.39 | 16.40 | 16.15 | 16.27 | 418,535 | -0.22(-1.32%) |
Mar 03, 2017 | 16.46 | 16.48 | 16.17 | 16.48 | 463,697 | +0.12(+0.72%) |
Mar 02, 2017 | 16.35 | 16.43 | 16.19 | 16.36 | 709,477 | -0.17(-1.04%) |
Mar 01, 2017 | 16.47 | 16.57 | 16.33 | 16.54 | 950,719 | -0.85(-4.90%) |
Feb 28, 2017 | 17.34 | 17.54 | 17.26 | 17.39 | 304,470 | +0.18(+1.05%) |
Feb 27, 2017 | 17.46 | 17.48 | 17.20 | 17.21 | 255,201 | -0.32(-1.84%) |
Feb 24, 2017 | 17.25 | 17.59 | 17.23 | 17.53 | 584,747 | +0.56(+3.29%) |
Feb 23, 2017 | 16.93 | 17.00 | 16.83 | 16.97 | 202,184 | +0.15(+0.92%) |
Feb 22, 2017 | 17.02 | 17.03 | 16.53 | 16.82 | 468,185 | +0.08(+0.49%) |
Feb 21, 2017 | 16.57 | 16.95 | 16.53 | 16.74 | 334,817 | -0.09(-0.54%) |
Feb 17, 2017 | 16.83 | 16.83 | 16.83 | 0 | +0.28(+1.70%) | |
Feb 16, 2017 | 16.37 | 16.78 | 16.34 | 16.55 | 512,130 | +0.30(+1.84%) |
Feb 15, 2017 | 16.22 | 16.38 | 16.15 | 16.25 | 568,196 | -0.25(-1.49%) |
Feb 14, 2017 | 16.83 | 16.84 | 16.22 | 16.49 | 736,121 | -0.38(-2.26%) |
Feb 13, 2017 | 16.78 | 16.88 | 16.66 | 16.87 | 418,154 | -0.18(-1.06%) |
Feb 10, 2017 | 16.75 | 17.12 | 16.75 | 17.05 | 801,379 | -0.03(-0.16%) |
Feb 09, 2017 | 17.34 | 17.41 | 17.01 | 17.08 | 818,373 | -0.60(-3.39%) |
Feb 08, 2017 | 17.31 | 17.69 | 17.31 | 17.68 | 663,600 | +0.69(+4.06%) |
Feb 07, 2017 | 16.63 | 17.16 | 16.53 | 16.99 | 681,833 | +0.34(+2.01%) |
Feb 06, 2017 | 16.62 | 16.79 | 16.38 | 16.66 | 515,936 | +0.30(+1.83%) |
Feb 03, 2017 | 16.53 | 16.69 | 16.12 | 16.36 | 587,004 | -0.01(-0.06%) |
Feb 02, 2017 | 16.71 | 16.79 | 16.34 | 16.36 | 560,204 | -0.04(-0.22%) |
Feb 01, 2017 | 16.40 | 16.54 | 16.16 | 16.40 | 912,786 | -0.25(-1.53%) |
Jan 31, 2017 | 16.40 | 16.81 | 16.34 | 16.66 | 1,283,358 | +0.31(+1.89%) |
Jan 30, 2017 | 16.43 | 16.55 | 16.32 | 16.35 | 539,044 | -0.13(-0.77%) |
Jan 27, 2017 | 16.39 | 16.57 | 16.34 | 16.47 | 505,523 | +0.15(+0.89%) |
Jan 26, 2017 | 16.17 | 16.34 | 15.96 | 16.33 | 510,423 | +0.20(+1.24%) |
Jan 25, 2017 | 16.38 | 16.48 | 16.06 | 16.13 | 1,447,803 | -0.67(-4.00%) |
Jan 24, 2017 | 17.00 | 17.14 | 16.58 | 16.80 | 934,532 | -0.37(-2.17%) |
Jan 23, 2017 | 16.78 | 17.44 | 16.68 | 17.17 | 1,023,030 | +0.49(+2.94%) |
Jan 20, 2017 | 16.64 | 16.79 | 16.37 | 16.68 | 523,583 | -0.08(-0.49%) |
Jan 19, 2017 | 16.88 | 16.90 | 16.49 | 16.76 | 500,158 | -0.34(-2.01%) |
Jan 18, 2017 | 17.45 | 17.51 | 17.06 | 17.11 | 381,070 | -0.69(-3.87%) |
Jan 17, 2017 | 17.87 | 17.93 | 17.54 | 17.80 | 363,455 | +0.54(+3.15%) |
Jan 13, 2017 | 17.25 | 17.25 | 17.25 | 0 | -0.24(-1.35%) | |
Jan 12, 2017 | 17.85 | 18.03 | 17.47 | 17.49 | 560,085 | -0.13(-0.72%) |
Jan 11, 2017 | 17.54 | 17.84 | 17.31 | 17.62 | 610,619 | +0.18(+1.04%) |
Jan 10, 2017 | 17.34 | 17.51 | 17.24 | 17.44 | 285,545 | -0.05(-0.31%) |
Jan 09, 2017 | 17.49 | 17.55 | 17.33 | 17.49 | 274,542 | +0.44(+2.61%) |
Jan 06, 2017 | 17.24 | 17.38 | 17.03 | 17.05 | 561,604 | -0.52(-2.94%) |
Jan 05, 2017 | 16.93 | 17.57 | 16.80 | 17.56 | 910,820 | +0.78(+4.65%) |
Jan 04, 2017 | 16.62 | 16.81 | 16.51 | 16.78 | 811,149 | +0.21(+1.26%) |
Jan 03, 2017 | 16.09 | 16.74 | 15.99 | 16.57 | 869,819 | +0.16(+1.00%) |
Dec 30, 2016 | 16.41 | 16.41 | 16.41 | 0 | +0.10(+0.61%) | |
Dec 29, 2016 | 16.23 | 16.43 | 16.19 | 16.31 | 701,166 | +0.19(+1.18%) |
Dec 28, 2016 | 15.85 | 16.30 | 15.81 | 16.12 | 906,045 | +0.32(+2.01%) |
Dec 27, 2016 | 15.66 | 15.80 | 15.61 | 15.80 | 277,888 | -0.14(-0.85%) |
Dec 23, 2016 | 15.94 | 15.94 | 15.94 | 0 | +0.07(+0.46%) | |
Dec 22, 2016 | 15.75 | 15.92 | 15.71 | 15.87 | 258,478 | -0.06(-0.40%) |
Dec 21, 2016 | 15.82 | 15.96 | 15.70 | 15.93 | 239,308 | +0.19(+1.21%) |
Dec 20, 2016 | 15.67 | 15.77 | 15.55 | 15.74 | 322,129 | -0.24(-1.48%) |
Dec 19, 2016 | 15.79 | 16.03 | 15.72 | 15.97 | 444,895 | +0.50(+3.22%) |
Dec 16, 2016 | 15.66 | 15.78 | 15.34 | 15.48 | 736,700 | -0.10(-0.64%) |
Dec 15, 2016 | 15.63 | 15.92 | 15.42 | 15.58 | 1,130,684 | +0.21(+1.36%) |
Dec 14, 2016 | 16.27 | 16.31 | 15.35 | 15.37 | 850,108 | -0.53(-3.31%) |
Dec 13, 2016 | 16.00 | 16.03 | 15.60 | 15.89 | 884,096 | +0.19(+1.21%) |
Dec 12, 2016 | 15.52 | 15.75 | 15.39 | 15.70 | 894,481 | +0.05(+0.29%) |
Dec 09, 2016 | 16.12 | 16.19 | 15.56 | 15.66 | 882,523 | -0.59(-3.63%) |
Dec 08, 2016 | 16.41 | 16.41 | 16.17 | 16.25 | 541,591 | -0.57(-3.40%) |
Dec 07, 2016 | 16.62 | 16.93 | 16.62 | 16.82 | 481,098 | +0.38(+2.32%) |
Dec 06, 2016 | 16.58 | 16.64 | 16.31 | 16.44 | 398,860 | -0.03(-0.17%) |
Dec 05, 2016 | 16.26 | 16.84 | 16.03 | 16.46 | 1,201,519 | -0.05(-0.27%) |
Dec 02, 2016 | 16.33 | 16.75 | 16.33 | 16.51 | 602,682 | +0.34(+2.07%) |
Dec 01, 2016 | 16.07 | 16.27 | 15.70 | 16.17 | 1,071,308 | -0.40(-2.41%) |
Nov 30, 2016 | 16.58 | 17.02 | 16.36 | 16.57 | 979,134 | -0.93(-5.34%) |
Nov 29, 2016 | 17.24 | 17.61 | 17.11 | 17.51 | 531,784 | +0.18(+1.05%) |
Nov 28, 2016 | 17.18 | 17.34 | 17.07 | 17.33 | 751,550 | +0.39(+2.30%) |
Nov 25, 2016 | 17.13 | 17.14 | 16.78 | 16.94 | 217,027 | +0.05(+0.32%) |
Nov 23, 2016 | 16.88 | 16.88 | 16.88 | 0 | -0.20(-1.17%) | |
Nov 22, 2016 | 17.28 | 17.33 | 16.99 | 17.08 | 355,476 | -0.02(-0.11%) |
Nov 21, 2016 | 17.12 | 17.23 | 16.99 | 17.10 | 373,520 | +0.13(+0.75%) |
Nov 18, 2016 | 17.32 | 17.45 | 16.75 | 16.97 | 535,999 | -0.15(-0.85%) |
Nov 17, 2016 | 17.43 | 17.51 | 17.04 | 17.12 | 612,430 | -0.80(-4.46%) |
Nov 16, 2016 | 17.63 | 17.96 | 17.57 | 17.92 | 508,028 | +0.48(+2.76%) |
Nov 15, 2016 | 17.55 | 17.82 | 17.40 | 17.44 | 598,252 | +0.23(+1.32%) |
Nov 14, 2016 | 17.17 | 17.78 | 16.95 | 17.21 | 1,046,390 | -0.32(-1.81%) |
Nov 11, 2016 | 17.90 | 17.95 | 17.34 | 17.53 | 443,583 | -0.31(-1.73%) |
Nov 10, 2016 | 18.33 | 18.80 | 17.83 | 17.83 | 693,155 | -0.83(-4.47%) |
Nov 09, 2016 | 19.97 | 20.01 | 18.48 | 18.67 | 1,166,984 | -2.65(-12.43%) |
Nov 08, 2016 | 21.82 | 21.89 | 21.16 | 21.32 | 293,982 | -0.31(-1.43%) |
Nov 07, 2016 | 21.73 | 21.84 | 21.53 | 21.63 | 226,058 | -0.56(-2.53%) |
Nov 04, 2016 | 21.94 | 22.20 | 21.88 | 22.19 | 205,256 | +0.58(+2.69%) |
Nov 03, 2016 | 21.73 | 21.85 | 21.54 | 21.61 | 196,501 | -0.54(-2.46%) |
Nov 02, 2016 | 21.99 | 22.32 | 21.85 | 22.15 | 182,578 | +0.31(+1.41%) |
Nov 01, 2016 | 21.43 | 22.12 | 21.28 | 21.84 | 388,457 | +0.06(+0.29%) |
Oct 31, 2016 | 21.67 | 21.83 | 21.57 | 21.78 | 296,458 | +0.33(+1.52%) |
Oct 28, 2016 | 21.38 | 21.67 | 21.38 | 21.45 | 222,160 | -0.13(-0.59%) |
Oct 27, 2016 | 21.76 | 21.76 | 21.25 | 21.58 | 446,108 | -0.73(-3.29%) |
Oct 26, 2016 | 22.47 | 22.63 | 22.22 | 22.32 | 182,336 | -0.42(-1.84%) |
Oct 25, 2016 | 22.52 | 23.00 | 22.48 | 22.73 | 149,574 | +0.12(+0.52%) |
Oct 24, 2016 | 22.95 | 22.97 | 22.39 | 22.61 | 199,580 | -0.32(-1.38%) |
Oct 21, 2016 | 23.04 | 23.11 | 22.68 | 22.93 | 174,858 | +0.12(+0.52%) |
Oct 20, 2016 | 23.07 | 23.13 | 22.71 | 22.81 | 188,446 | +0.05(+0.20%) |
Oct 19, 2016 | 22.43 | 22.90 | 22.42 | 22.77 | 241,556 | +0.07(+0.32%) |
Oct 18, 2016 | 22.16 | 22.71 | 22.16 | 22.70 | 251,594 | +0.25(+1.13%) |
Oct 17, 2016 | 22.33 | 22.63 | 22.30 | 22.44 | 266,518 | +0.37(+1.69%) |
Oct 14, 2016 | 22.41 | 22.74 | 22.02 | 22.07 | 386,092 | -0.93(-4.06%) |
Oct 13, 2016 | 23.12 | 23.26 | 22.98 | 23.00 | 315,771 | +0.24(+1.08%) |
Oct 12, 2016 | 22.59 | 22.81 | 22.36 | 22.76 | 295,106 | +0.07(+0.32%) |
Oct 11, 2016 | 22.73 | 23.07 | 22.54 | 22.69 | 330,181 | -0.18(-0.79%) |
Oct 10, 2016 | 22.69 | 22.87 | 22.54 | 22.87 | 185,762 | -0.41(-1.75%) |
Oct 07, 2016 | 23.33 | 23.46 | 22.84 | 23.28 | 222,122 | +0.03(+0.12%) |
Oct 06, 2016 | 23.27 | 23.69 | 23.17 | 23.25 | 333,750 | -0.40(-1.69%) |
Oct 05, 2016 | 23.88 | 23.89 | 23.39 | 23.65 | 321,105 | -0.29(-1.21%) |
Oct 04, 2016 | 24.70 | 24.83 | 23.93 | 23.94 | 293,392 | -0.88(-3.55%) |
Oct 03, 2016 | 25.35 | 25.35 | 24.81 | 24.82 | 401,485 | -0.31(-1.23%) |
Sep 30, 2016 | 25.67 | 25.71 | 24.73 | 25.13 | 329,935 | -0.63(-2.46%) |
Sep 29, 2016 | 25.12 | 25.87 | 25.05 | 25.76 | 179,344 | +0.15(+0.57%) |
Sep 28, 2016 | 25.64 | 25.99 | 25.49 | 25.62 | 257,014 | -0.15(-0.56%) |
Sep 27, 2016 | 25.70 | 25.83 | 25.36 | 25.76 | 235,689 | +0.61(+2.42%) |
Sep 26, 2016 | 24.85 | 25.27 | 24.85 | 25.15 | 147,479 | +0.44(+1.76%) |
Sep 23, 2016 | 24.83 | 24.99 | 24.67 | 24.72 | 128,412 | -0.04(-0.15%) |
Sep 22, 2016 | 24.65 | 24.98 | 24.57 | 24.76 | 335,033 | +0.53(+2.17%) |
Sep 21, 2016 | 23.57 | 24.26 | 23.40 | 24.23 | 171,214 | +0.56(+2.38%) |
Sep 20, 2016 | 23.86 | 24.07 | 23.60 | 23.67 | 212,311 | +0.25(+1.08%) |
Sep 19, 2016 | 23.49 | 23.65 | 23.38 | 23.41 | 291,166 | -0.23(-0.96%) |
Sep 16, 2016 | 23.57 | 23.65 | 23.36 | 23.64 | 207,463 | +0.55(+2.40%) |
Sep 15, 2016 | 23.07 | 23.27 | 22.75 | 23.09 | 298,147 | -0.32(-1.36%) |
Sep 14, 2016 | 23.26 | 23.72 | 23.26 | 23.40 | 230,475 | +0.15(+0.62%) |
Sep 13, 2016 | 24.27 | 24.33 | 22.91 | 23.26 | 867,599 | -0.84(-3.50%) |
Sep 12, 2016 | 23.98 | 24.25 | 23.89 | 24.10 | 255,231 | +0.03(+0.11%) |
Sep 09, 2016 | 24.39 | 24.43 | 24.03 | 24.08 | 313,548 | -1.29(-5.08%) |
Sep 08, 2016 | 25.95 | 26.16 | 25.02 | 25.36 | 1,109,040 | -0.99(-3.75%) |
Sep 07, 2016 | 26.77 | 26.83 | 26.34 | 26.35 | 976,404 | -0.05(-0.17%) |
Sep 06, 2016 | 25.90 | 26.61 | 25.80 | 26.40 | 195,761 | +0.57(+2.21%) |
Sep 02, 2016 | 26.02 | 25.83 | 25.83 | 25.83 | 195,560 | -0.64(-2.40%) |
Sep 01, 2016 | 25.85 | 26.66 | 25.79 | 26.46 | 222,020 | +0.07(+0.27%) |
Aug 31, 2016 | 26.24 | 26.55 | 26.10 | 26.39 | 238,407 | +0.08(+0.31%) |
Aug 30, 2016 | 26.58 | 26.58 | 26.29 | 26.31 | 135,230 | -0.27(-1.02%) |
Aug 29, 2016 | 26.15 | 26.65 | 26.02 | 26.58 | 130,564 | +1.08(+4.23%) |
Aug 26, 2016 | 26.31 | 26.83 | 25.48 | 25.50 | 451,322 | -0.47(-1.82%) |
Aug 25, 2016 | 26.07 | 26.34 | 25.90 | 25.97 | 209,193 | -0.36(-1.37%) |
Aug 24, 2016 | 26.47 | 26.54 | 26.16 | 26.33 | 710,806 | -0.18(-0.67%) |
Aug 23, 2016 | 26.65 | 26.83 | 26.32 | 26.51 | 751,162 | +0.07(+0.28%) |
Aug 22, 2016 | 26.30 | 26.56 | 26.16 | 26.43 | 460,185 | +0.68(+2.63%) |
Aug 19, 2016 | 25.74 | 25.95 | 25.43 | 25.76 | 473,206 | -0.43(-1.65%) |
Aug 18, 2016 | 26.01 | 26.36 | 25.86 | 26.19 | 219,732 | +0.12(+0.45%) |
Aug 17, 2016 | 25.73 | 26.13 | 25.69 | 26.07 | 242,304 | +0.45(+1.74%) |
Aug 16, 2016 | 25.94 | 26.01 | 25.52 | 25.62 | 409,595 | -0.17(-0.68%) |
Aug 15, 2016 | 26.18 | 26.24 | 25.80 | 25.80 | 485,403 | -0.76(-2.85%) |
Aug 12, 2016 | 26.75 | 26.99 | 26.47 | 26.55 | 370,801 | +0.64(+2.47%) |
Aug 11, 2016 | 26.56 | 26.59 | 25.70 | 25.91 | 688,071 | -0.67(-2.53%) |
Aug 10, 2016 | 26.50 | 26.83 | 26.26 | 26.59 | 530,997 | +0.31(+1.16%) |
Aug 09, 2016 | 25.81 | 26.39 | 25.78 | 26.28 | 565,205 | +0.78(+3.05%) |
Aug 08, 2016 | 25.21 | 25.72 | 25.06 | 25.50 | 718,915 | +0.07(+0.28%) |
Aug 05, 2016 | 26.00 | 26.10 | 25.34 | 25.43 | 1,146,078 | -0.80(-3.06%) |
Aug 04, 2016 | 26.26 | 26.63 | 26.16 | 26.24 | 408,140 | +0.54(+2.10%) |
Aug 03, 2016 | 25.76 | 25.85 | 25.40 | 25.70 | 346,390 | +0.07(+0.26%) |
Aug 02, 2016 | 25.37 | 26.15 | 25.18 | 25.63 | 790,754 | -0.82(-3.10%) |