Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.11 | 27.47 | 24.90 | 25.06 | 1,307,982 | +0.11(+0.43%) |
Oct 30, 2017 | 24.89 | 24.99 | 24.41 | 24.96 | 561,467 | +0.25(+1.00%) |
Oct 27, 2017 | 25.03 | 25.03 | 24.50 | 24.71 | 290,043 | -0.25(-0.99%) |
Oct 26, 2017 | 25.17 | 25.24 | 24.78 | 24.96 | 331,891 | -0.07(-0.28%) |
Oct 25, 2017 | 25.38 | 25.38 | 24.81 | 25.03 | 402,481 | -0.46(-1.80%) |
Oct 24, 2017 | 24.99 | 25.66 | 24.99 | 25.49 | 322,316 | +0.64(+2.56%) |
Oct 23, 2017 | 25.03 | 25.06 | 24.78 | 24.85 | 297,582 | -0.18(-0.71%) |
Oct 20, 2017 | 25.06 | 25.63 | 24.89 | 25.03 | 698,048 | +0.18(+0.71%) |
Oct 19, 2017 | 24.43 | 24.89 | 24.21 | 24.85 | 570,087 | +0.28(+1.15%) |
Oct 18, 2017 | 24.74 | 24.78 | 24.48 | 24.57 | 519,520 | -0.14(-0.57%) |
Oct 17, 2017 | 24.67 | 24.74 | 24.50 | 24.71 | 359,662 | +0.11(+0.43%) |
Oct 16, 2017 | 24.81 | 24.89 | 24.60 | 24.60 | 340,651 | -0.11(-0.43%) |
Oct 13, 2017 | 24.81 | 24.99 | 24.60 | 24.71 | 371,982 | +0.04(+0.14%) |
Oct 12, 2017 | 24.71 | 25.04 | 24.60 | 24.67 | 693,170 | +0.11(+0.43%) |
Oct 11, 2017 | 24.57 | 24.74 | 24.35 | 24.57 | 542,217 | +0.07(+0.29%) |
Oct 10, 2017 | 24.74 | 24.78 | 24.39 | 24.50 | 455,897 | -0.04(-0.14%) |
Oct 09, 2017 | 24.71 | 24.89 | 24.35 | 24.53 | 276,898 | -0.18(-0.72%) |
Oct 06, 2017 | 24.50 | 24.81 | 24.39 | 24.71 | 421,488 | +0.18(+0.72%) |
Oct 05, 2017 | 24.18 | 24.74 | 24.18 | 24.53 | 485,754 | +0.46(+1.91%) |
Oct 04, 2017 | 24.32 | 24.60 | 23.93 | 24.07 | 722,359 | -0.57(-2.30%) |
Oct 03, 2017 | 24.35 | 24.78 | 24.14 | 24.64 | 770,199 | +0.00(+0.00%) |
Oct 02, 2017 | 24.25 | 24.74 | 24.07 | 24.64 | 988,090 | -0.04(-0.14%) |
Sep 29, 2017 | 25.24 | 25.24 | 24.35 | 24.67 | 1,187,351 | -0.60(-2.38%) |
Sep 28, 2017 | 24.81 | 25.31 | 24.66 | 25.27 | 896,036 | +0.46(+1.85%) |
Sep 27, 2017 | 24.67 | 24.85 | 24.50 | 24.81 | 601,319 | +0.32(+1.30%) |
Sep 26, 2017 | 24.28 | 24.71 | 24.23 | 24.50 | 513,944 | +0.28(+1.17%) |
Sep 25, 2017 | 23.65 | 24.27 | 23.65 | 24.21 | 615,207 | +0.57(+2.39%) |
Sep 22, 2017 | 23.22 | 23.74 | 23.08 | 23.65 | 503,157 | +0.46(+1.98%) |
Sep 21, 2017 | 22.80 | 23.47 | 22.55 | 23.19 | 686,820 | +0.39(+1.71%) |
Sep 20, 2017 | 22.69 | 22.98 | 22.69 | 22.80 | 614,829 | +0.11(+0.47%) |
Sep 19, 2017 | 22.69 | 22.87 | 22.39 | 22.69 | 929,719 | +0.11(+0.47%) |
Sep 18, 2017 | 22.30 | 22.76 | 22.20 | 22.59 | 1,091,336 | +0.46(+2.08%) |
Sep 15, 2017 | 22.13 | 22.16 | 21.77 | 22.13 | 898,672 | +0.04(+0.16%) |
Sep 14, 2017 | 22.16 | 22.34 | 21.89 | 22.09 | 443,946 | -0.11(-0.48%) |
Sep 13, 2017 | 22.45 | 22.55 | 22.13 | 22.20 | 335,209 | -0.28(-1.26%) |
Sep 12, 2017 | 22.48 | 22.59 | 22.30 | 22.48 | 454,614 | +0.07(+0.32%) |
Sep 11, 2017 | 22.73 | 22.91 | 21.89 | 22.41 | 635,332 | -0.25(-1.09%) |
Sep 08, 2017 | 22.30 | 23.01 | 22.30 | 22.66 | 981,339 | +0.39(+1.75%) |
Sep 07, 2017 | 21.63 | 22.34 | 21.53 | 22.27 | 868,751 | +0.74(+3.45%) |
Sep 06, 2017 | 20.82 | 21.62 | 20.75 | 21.53 | 743,099 | +0.78(+3.75%) |
Sep 05, 2017 | 21.28 | 21.37 | 20.71 | 20.75 | 767,018 | -0.53(-2.49%) |
Sep 01, 2017 | 21.32 | 21.40 | 21.17 | 21.28 | 471,394 | +0.07(+0.33%) |
Aug 31, 2017 | 20.86 | 21.72 | 20.86 | 21.21 | 903,806 | +0.46(+2.21%) |
Aug 30, 2017 | 20.47 | 20.82 | 20.45 | 20.75 | 852,983 | +0.28(+1.38%) |
Aug 29, 2017 | 20.33 | 20.61 | 20.22 | 20.47 | 529,670 | -0.04(-0.17%) |
Aug 28, 2017 | 20.47 | 20.64 | 20.40 | 20.50 | 338,866 | +0.11(+0.52%) |
Aug 25, 2017 | 20.22 | 20.40 | 20.08 | 20.40 | 350,808 | +0.28(+1.41%) |
Aug 24, 2017 | 20.08 | 20.18 | 19.94 | 20.11 | 374,368 | +0.14(+0.71%) |
Aug 23, 2017 | 20.01 | 20.18 | 19.80 | 19.97 | 393,014 | -0.07(-0.35%) |
Aug 22, 2017 | 20.11 | 20.29 | 19.94 | 20.04 | 668,267 | +0.04(+0.18%) |
Aug 21, 2017 | 20.33 | 20.43 | 19.97 | 20.01 | 430,184 | -0.35(-1.74%) |
Aug 18, 2017 | 20.50 | 20.64 | 20.27 | 20.36 | 486,851 | -0.32(-1.54%) |
Aug 17, 2017 | 20.96 | 21.14 | 20.68 | 20.68 | 342,992 | -0.42(-2.01%) |
Aug 16, 2017 | 21.17 | 21.28 | 20.86 | 21.10 | 414,009 | +0.04(+0.17%) |
Aug 15, 2017 | 21.21 | 21.53 | 21.03 | 21.07 | 387,372 | -0.11(-0.50%) |
Aug 14, 2017 | 21.14 | 21.23 | 20.84 | 21.17 | 393,386 | +0.25(+1.18%) |
Aug 11, 2017 | 20.43 | 21.15 | 20.16 | 20.93 | 579,932 | +0.25(+1.20%) |
Aug 10, 2017 | 20.86 | 20.94 | 20.55 | 20.68 | 458,433 | -0.25(-1.18%) |
Aug 09, 2017 | 21.03 | 21.17 | 20.71 | 20.93 | 560,607 | -0.18(-0.84%) |
Aug 08, 2017 | 21.46 | 21.93 | 21.07 | 21.10 | 403,047 | -0.39(-1.81%) |
Aug 07, 2017 | 21.32 | 21.77 | 21.24 | 21.49 | 316,398 | +0.21(+1.00%) |
Aug 04, 2017 | 21.21 | 21.39 | 21.17 | 21.28 | 441,646 | +0.18(+0.84%) |
Aug 03, 2017 | 21.35 | 21.67 | 21.05 | 21.10 | 320,269 | -0.21(-1.00%) |
Aug 02, 2017 | 21.39 | 21.63 | 21.24 | 21.32 | 591,318 | -0.14(-0.66%) |
Aug 01, 2017 | 21.53 | 21.63 | 21.24 | 21.46 | 509,604 | +0.00(+0.00%) |
Jul 31, 2017 | 22.20 | 22.23 | 21.07 | 21.46 | 724,368 | -0.71(-3.19%) |
Jul 28, 2017 | 22.13 | 23.44 | 22.06 | 22.16 | 1,058,491 | -0.21(-0.95%) |
Jul 27, 2017 | 21.32 | 22.98 | 20.71 | 22.38 | 1,251,572 | +0.85(+3.94%) |
Jul 26, 2017 | 21.53 | 21.56 | 20.86 | 21.53 | 668,461 | +0.00(+0.00%) |
Jul 25, 2017 | 20.96 | 21.56 | 20.86 | 21.53 | 627,366 | +0.74(+3.57%) |
Jul 24, 2017 | 20.68 | 20.93 | 20.47 | 20.78 | 426,826 | +0.04(+0.17%) |
Jul 21, 2017 | 20.61 | 20.98 | 20.50 | 20.75 | 613,144 | +0.28(+1.38%) |
Jul 20, 2017 | 20.93 | 21.12 | 20.43 | 20.47 | 538,177 | -0.53(-2.53%) |
Jul 19, 2017 | 20.71 | 21.10 | 20.61 | 21.00 | 867,790 | +0.39(+1.89%) |
Jul 18, 2017 | 20.43 | 20.64 | 20.15 | 20.61 | 421,344 | +0.14(+0.69%) |
Jul 17, 2017 | 20.08 | 20.47 | 19.99 | 20.47 | 330,831 | +0.39(+1.94%) |
Jul 14, 2017 | 20.22 | 20.25 | 19.76 | 20.08 | 331,291 | -0.18(-0.87%) |
Jul 13, 2017 | 19.94 | 20.25 | 19.87 | 20.25 | 343,200 | +0.32(+1.60%) |
Jul 12, 2017 | 20.08 | 20.40 | 19.94 | 19.94 | 462,233 | +0.00(+0.00%) |
Jul 11, 2017 | 20.15 | 20.15 | 19.51 | 19.94 | 782,150 | -0.28(-1.40%) |
Jul 10, 2017 | 20.11 | 20.31 | 19.83 | 20.22 | 429,767 | -0.11(-0.52%) |
Jul 07, 2017 | 20.29 | 20.75 | 20.15 | 20.33 | 391,677 | +0.00(+0.00%) |
Jul 06, 2017 | 20.50 | 20.61 | 20.15 | 20.33 | 391,759 | -0.39(-1.88%) |
Jul 05, 2017 | 21.28 | 21.49 | 20.68 | 20.71 | 325,856 | -0.64(-2.98%) |
Jul 03, 2017 | 21.56 | 21.70 | 21.21 | 21.35 | 392,017 | -0.14(-0.66%) |
Jun 30, 2017 | 21.14 | 21.58 | 21.03 | 21.49 | 337,257 | +0.42(+2.01%) |
Jun 29, 2017 | 21.32 | 21.32 | 20.81 | 21.07 | 272,595 | -0.21(-1.00%) |
Jun 28, 2017 | 20.89 | 21.47 | 20.75 | 21.28 | 486,702 | +0.57(+2.73%) |
Jun 27, 2017 | 20.93 | 21.14 | 20.57 | 20.71 | 345,521 | -0.18(-0.85%) |
Jun 26, 2017 | 21.14 | 21.17 | 20.40 | 20.89 | 422,460 | -0.14(-0.67%) |
Jun 23, 2017 | 20.78 | 21.21 | 20.50 | 21.03 | 1,324,782 | +0.25(+1.19%) |
Jun 22, 2017 | 20.71 | 21.14 | 20.66 | 20.78 | 389,056 | +0.07(+0.34%) |
Jun 21, 2017 | 21.56 | 21.77 | 20.68 | 20.71 | 476,499 | -0.81(-3.78%) |
Jun 20, 2017 | 21.70 | 21.70 | 21.39 | 21.53 | 222,889 | -0.18(-0.81%) |
Jun 19, 2017 | 21.10 | 21.81 | 21.07 | 21.70 | 465,731 | +0.71(+3.37%) |
Jun 16, 2017 | 20.71 | 21.07 | 20.57 | 21.00 | 515,506 | -0.21(-1.00%) |
Jun 15, 2017 | 21.24 | 21.49 | 21.09 | 21.21 | 267,165 | -0.25(-1.15%) |
Jun 14, 2017 | 21.35 | 21.70 | 21.08 | 21.46 | 257,747 | +0.14(+0.66%) |
Jun 13, 2017 | 21.56 | 21.58 | 21.18 | 21.32 | 597,561 | -0.04(-0.17%) |
Jun 12, 2017 | 21.00 | 21.88 | 20.93 | 21.35 | 538,585 | +0.39(+1.85%) |
Jun 09, 2017 | 20.75 | 21.10 | 20.50 | 20.96 | 548,182 | +0.32(+1.54%) |
Jun 08, 2017 | 20.36 | 20.78 | 20.18 | 20.64 | 433,001 | +0.25(+1.21%) |
Jun 07, 2017 | 20.11 | 20.86 | 20.05 | 20.40 | 855,520 | +0.32(+1.58%) |
Jun 06, 2017 | 19.76 | 20.11 | 19.51 | 20.08 | 357,625 | +0.14(+0.71%) |
Jun 05, 2017 | 20.11 | 20.29 | 19.80 | 19.94 | 626,779 | -0.25(-1.23%) |
Jun 02, 2017 | 19.83 | 20.36 | 19.62 | 20.18 | 481,774 | +0.39(+1.96%) |
Jun 01, 2017 | 19.12 | 19.83 | 19.02 | 19.80 | 349,426 | +0.74(+3.90%) |
May 31, 2017 | 19.09 | 19.32 | 18.56 | 19.05 | 571,671 | +0.04(+0.19%) |
May 30, 2017 | 19.09 | 19.19 | 18.79 | 19.02 | 376,223 | -0.07(-0.37%) |
May 26, 2017 | 19.02 | 19.19 | 18.88 | 19.09 | 311,876 | +0.07(+0.37%) |
May 25, 2017 | 19.16 | 19.23 | 18.98 | 19.02 | 349,726 | -0.07(-0.37%) |
May 24, 2017 | 19.12 | 19.18 | 18.81 | 19.09 | 467,987 | +0.00(+0.00%) |
May 23, 2017 | 19.30 | 19.32 | 19.02 | 19.09 | 352,948 | +0.00(+0.00%) |
May 22, 2017 | 19.19 | 19.30 | 18.98 | 19.09 | 406,233 | +0.00(+0.00%) |
May 19, 2017 | 19.09 | 19.22 | 18.88 | 19.09 | 914,063 | +0.04(+0.19%) |
May 18, 2017 | 19.58 | 19.58 | 18.82 | 19.05 | 768,141 | -0.57(-2.88%) |
May 17, 2017 | 20.43 | 20.01 | 19.48 | 19.62 | 643,898 | -0.81(-3.98%) |
May 16, 2017 | 20.11 | 20.43 | 19.87 | 20.43 | 350,580 | +0.35(+1.76%) |
May 15, 2017 | 20.18 | 20.29 | 19.90 | 20.08 | 514,467 | -0.11(-0.53%) |
May 12, 2017 | 20.43 | 20.43 | 20.11 | 20.18 | 348,640 | -0.39(-1.89%) |
May 11, 2017 | 20.75 | 20.93 | 20.33 | 20.57 | 277,543 | -0.28(-1.36%) |
May 10, 2017 | 20.54 | 20.89 | 20.22 | 20.86 | 337,298 | +0.28(+1.37%) |
May 09, 2017 | 21.00 | 21.10 | 20.47 | 20.57 | 315,610 | -0.42(-2.02%) |
May 08, 2017 | 20.96 | 21.10 | 20.33 | 21.00 | 654,412 | +0.11(+0.51%) |
May 05, 2017 | 21.14 | 21.24 | 20.71 | 20.89 | 372,538 | -0.07(-0.34%) |
May 04, 2017 | 21.10 | 21.63 | 20.75 | 20.96 | 546,410 | +0.04(+0.17%) |
May 03, 2017 | 23.44 | 23.61 | 20.64 | 20.93 | 1,201,860 | -0.99(-4.52%) |
May 02, 2017 | 22.16 | 22.30 | 21.67 | 21.92 | 553,495 | -0.21(-0.96%) |
May 01, 2017 | 21.56 | 22.13 | 21.21 | 22.13 | 399,733 | +0.57(+2.62%) |
Apr 28, 2017 | 21.88 | 22.20 | 21.47 | 21.56 | 374,357 | -0.21(-0.97%) |
Apr 27, 2017 | 21.95 | 22.16 | 21.63 | 21.77 | 483,551 | -0.18(-0.80%) |
Apr 26, 2017 | 21.88 | 22.20 | 21.58 | 21.95 | 438,189 | +0.07(+0.32%) |
Apr 25, 2017 | 21.88 | 22.02 | 21.53 | 21.88 | 568,440 | +0.28(+1.31%) |
Apr 24, 2017 | 21.92 | 22.02 | 21.14 | 21.60 | 634,004 | +0.14(+0.66%) |
Apr 21, 2017 | 21.21 | 21.58 | 21.14 | 21.46 | 636,019 | +0.21(+1.00%) |
Apr 20, 2017 | 21.07 | 21.32 | 20.93 | 21.24 | 409,281 | +0.35(+1.69%) |
Apr 19, 2017 | 20.68 | 21.49 | 20.64 | 20.89 | 625,135 | +0.46(+2.25%) |
Apr 18, 2017 | 20.36 | 20.47 | 20.08 | 20.43 | 247,670 | -0.11(-0.52%) |
Apr 17, 2017 | 20.47 | 20.57 | 20.25 | 20.54 | 227,345 | +0.18(+0.87%) |
Apr 13, 2017 | 20.64 | 20.82 | 20.34 | 20.36 | 304,739 | -0.39(-1.87%) |
Apr 12, 2017 | 21.24 | 21.35 | 20.64 | 20.75 | 394,351 | -0.39(-1.84%) |
Apr 11, 2017 | 21.14 | 21.54 | 20.93 | 21.14 | 346,261 | -0.04(-0.17%) |
Apr 10, 2017 | 20.78 | 21.46 | 20.68 | 21.17 | 513,122 | +0.46(+2.22%) |
Apr 07, 2017 | 20.57 | 20.93 | 20.29 | 20.71 | 503,178 | +0.04(+0.17%) |
Apr 06, 2017 | 20.47 | 20.86 | 20.08 | 20.68 | 579,902 | +0.28(+1.39%) |
Apr 05, 2017 | 20.50 | 20.93 | 20.24 | 20.40 | 523,732 | +0.00(+0.00%) |
Apr 04, 2017 | 19.76 | 20.40 | 19.51 | 20.40 | 774,708 | +1.56(+8.26%) |
Apr 03, 2017 | 18.88 | 19.12 | 18.59 | 18.84 | 278,844 | -0.04(-0.19%) |
Mar 31, 2017 | 18.81 | 19.23 | 18.66 | 18.88 | 488,975 | +0.11(+0.56%) |
Mar 30, 2017 | 19.30 | 19.32 | 18.66 | 18.77 | 382,001 | -0.49(-2.57%) |
Mar 29, 2017 | 18.42 | 19.34 | 18.42 | 19.26 | 361,758 | +0.81(+4.41%) |
Mar 28, 2017 | 18.45 | 18.63 | 18.31 | 18.45 | 515,497 | -0.14(-0.76%) |
Mar 27, 2017 | 18.56 | 18.91 | 18.31 | 18.59 | 436,815 | -0.21(-1.13%) |
Mar 24, 2017 | 19.19 | 19.26 | 18.70 | 18.81 | 224,021 | -0.28(-1.48%) |
Mar 23, 2017 | 18.98 | 19.44 | 18.77 | 19.09 | 376,865 | +0.32(+1.69%) |
Mar 22, 2017 | 19.02 | 19.09 | 18.59 | 18.77 | 342,354 | -0.21(-1.12%) |
Mar 21, 2017 | 19.87 | 19.90 | 18.98 | 18.98 | 320,784 | -0.81(-4.11%) |
Mar 20, 2017 | 19.97 | 19.97 | 19.67 | 19.80 | 220,968 | -0.21(-1.06%) |
Mar 17, 2017 | 20.22 | 20.22 | 19.80 | 20.01 | 861,154 | -0.04(-0.18%) |
Mar 16, 2017 | 19.97 | 20.29 | 19.90 | 20.04 | 394,634 | +0.18(+0.89%) |
Mar 15, 2017 | 19.76 | 20.08 | 19.51 | 19.87 | 296,906 | +0.28(+1.44%) |
Mar 14, 2017 | 19.30 | 19.69 | 19.14 | 19.58 | 247,801 | +0.04(+0.18%) |
Mar 13, 2017 | 19.51 | 19.72 | 19.30 | 19.55 | 262,760 | +0.07(+0.36%) |
Mar 10, 2017 | 19.58 | 19.72 | 19.30 | 19.48 | 311,451 | +0.11(+0.55%) |
Mar 09, 2017 | 19.48 | 19.65 | 19.26 | 19.37 | 333,107 | -0.25(-1.26%) |
Mar 08, 2017 | 19.34 | 19.88 | 19.16 | 19.62 | 570,453 | +0.28(+1.46%) |
Mar 07, 2017 | 19.58 | 19.69 | 18.84 | 19.34 | 657,640 | -0.57(-2.84%) |
Mar 06, 2017 | 19.90 | 20.01 | 19.59 | 19.90 | 394,533 | -0.28(-1.40%) |
Mar 03, 2017 | 20.11 | 20.29 | 20.08 | 20.18 | 297,037 | +0.04(+0.18%) |
Mar 02, 2017 | 20.11 | 20.25 | 19.94 | 20.15 | 451,597 | +0.00(+0.00%) |
Mar 01, 2017 | 19.76 | 20.25 | 19.72 | 20.15 | 684,132 | +0.99(+5.17%) |
Feb 28, 2017 | 18.70 | 19.51 | 18.66 | 19.16 | 662,698 | +0.46(+2.46%) |
Feb 27, 2017 | 18.35 | 18.84 | 18.06 | 18.70 | 851,362 | +0.35(+1.93%) |
Feb 24, 2017 | 18.70 | 18.91 | 17.96 | 18.35 | 739,933 | -0.78(-4.07%) |
Feb 23, 2017 | 19.51 | 19.62 | 18.88 | 19.12 | 595,166 | -0.32(-1.64%) |
Feb 22, 2017 | 20.08 | 20.18 | 19.30 | 19.44 | 418,850 | -0.64(-3.17%) |
Feb 21, 2017 | 19.41 | 20.22 | 19.26 | 20.08 | 418,452 | +0.92(+4.80%) |
Feb 17, 2017 | 19.16 | 19.16 | 19.16 | 0 | -0.07(-0.37%) | |
Feb 16, 2017 | 19.48 | 19.58 | 19.09 | 19.23 | 392,834 | -0.32(-1.63%) |
Feb 15, 2017 | 18.52 | 19.55 | 18.49 | 19.55 | 589,839 | +0.88(+4.73%) |
Feb 14, 2017 | 18.20 | 18.70 | 17.92 | 18.66 | 470,724 | +0.28(+1.54%) |
Feb 13, 2017 | 18.81 | 19.19 | 18.35 | 18.38 | 463,424 | -0.18(-0.95%) |
Feb 10, 2017 | 18.49 | 18.59 | 18.27 | 18.56 | 465,742 | +0.18(+0.96%) |
Feb 09, 2017 | 18.49 | 18.63 | 18.27 | 18.38 | 460,872 | -0.04(-0.19%) |
Feb 08, 2017 | 17.74 | 18.49 | 17.64 | 18.42 | 567,026 | +0.57(+3.17%) |
Feb 07, 2017 | 17.89 | 18.05 | 17.60 | 17.85 | 256,288 | +0.04(+0.20%) |
Feb 06, 2017 | 18.17 | 18.17 | 17.71 | 17.82 | 231,721 | -0.39(-2.14%) |
Feb 03, 2017 | 17.92 | 18.20 | 17.76 | 18.20 | 224,970 | +0.46(+2.59%) |
Feb 02, 2017 | 17.74 | 17.89 | 17.32 | 17.74 | 343,741 | +0.04(+0.20%) |
Feb 01, 2017 | 17.46 | 17.74 | 17.32 | 17.71 | 386,230 | +0.18(+1.01%) |
Jan 31, 2017 | 17.25 | 17.60 | 17.14 | 17.53 | 233,767 | +0.21(+1.22%) |
Jan 30, 2017 | 17.57 | 17.57 | 17.04 | 17.32 | 251,754 | -0.42(-2.39%) |
Jan 27, 2017 | 17.78 | 17.89 | 17.36 | 17.74 | 196,403 | +0.04(+0.20%) |
Jan 26, 2017 | 17.92 | 18.06 | 17.50 | 17.71 | 241,432 | -0.28(-1.57%) |
Jan 25, 2017 | 17.64 | 18.13 | 17.64 | 17.99 | 316,961 | +0.53(+3.04%) |
Jan 24, 2017 | 16.75 | 17.52 | 16.75 | 17.46 | 393,000 | +0.85(+5.11%) |
Jan 23, 2017 | 16.19 | 16.74 | 16.19 | 16.61 | 220,311 | +0.35(+2.17%) |
Jan 20, 2017 | 16.26 | 16.37 | 16.02 | 16.26 | 295,132 | +0.07(+0.44%) |
Jan 19, 2017 | 16.54 | 16.75 | 16.00 | 16.19 | 266,347 | -0.35(-2.14%) |
Jan 18, 2017 | 16.72 | 16.72 | 16.30 | 16.54 | 229,038 | -0.14(-0.85%) |
Jan 17, 2017 | 17.36 | 17.43 | 16.65 | 16.68 | 262,143 | -0.78(-4.45%) |
Jan 13, 2017 | 17.46 | 17.46 | 17.46 | 0 | +0.74(+4.44%) | |
Jan 12, 2017 | 17.11 | 17.11 | 16.22 | 16.72 | 317,016 | -0.49(-2.87%) |
Jan 11, 2017 | 16.65 | 17.21 | 16.54 | 17.21 | 299,206 | +0.57(+3.40%) |
Jan 10, 2017 | 16.30 | 16.65 | 16.19 | 16.65 | 176,828 | +0.35(+2.17%) |
Jan 09, 2017 | 16.26 | 16.58 | 16.01 | 16.30 | 534,579 | +0.04(+0.22%) |
Jan 06, 2017 | 16.72 | 16.72 | 16.15 | 16.26 | 453,144 | -0.46(-2.75%) |
Jan 05, 2017 | 16.97 | 17.04 | 16.61 | 16.72 | 417,762 | -0.32(-1.87%) |
Jan 04, 2017 | 16.75 | 17.25 | 16.61 | 17.04 | 544,107 | +0.35(+2.12%) |
Jan 03, 2017 | 16.12 | 16.72 | 16.08 | 16.68 | 263,377 | +0.78(+4.89%) |
Dec 30, 2016 | 15.91 | 15.91 | 15.91 | 0 | -0.11(-0.66%) | |
Dec 29, 2016 | 16.01 | 16.22 | 15.87 | 16.01 | 253,194 | +0.00(+0.00%) |
Dec 28, 2016 | 16.58 | 16.63 | 15.80 | 16.01 | 365,328 | -0.46(-2.79%) |
Dec 27, 2016 | 16.19 | 16.86 | 16.19 | 16.47 | 213,634 | +0.32(+1.97%) |
Dec 23, 2016 | 16.15 | 16.15 | 16.15 | 0 | -0.07(-0.44%) | |
Dec 22, 2016 | 16.83 | 16.83 | 16.19 | 16.22 | 237,841 | -0.57(-3.37%) |
Dec 21, 2016 | 16.90 | 16.97 | 16.51 | 16.79 | 268,614 | -0.11(-0.63%) |
Dec 20, 2016 | 16.72 | 17.07 | 16.65 | 16.90 | 385,725 | +0.21(+1.27%) |
Dec 19, 2016 | 17.00 | 17.14 | 16.51 | 16.68 | 316,583 | -0.32(-1.87%) |
Dec 16, 2016 | 16.75 | 17.21 | 16.68 | 17.00 | 1,102,461 | +0.35(+2.12%) |
Dec 15, 2016 | 16.61 | 16.83 | 16.44 | 16.65 | 467,483 | +0.04(+0.21%) |
Dec 14, 2016 | 16.93 | 17.14 | 16.58 | 16.61 | 452,391 | -0.46(-2.69%) |
Dec 13, 2016 | 17.60 | 17.60 | 16.93 | 17.07 | 378,988 | -0.39(-2.23%) |
Dec 12, 2016 | 17.11 | 17.50 | 17.00 | 17.46 | 320,718 | +0.32(+1.86%) |
Dec 09, 2016 | 16.93 | 17.23 | 16.86 | 17.14 | 354,480 | +0.28(+1.68%) |
Dec 08, 2016 | 17.00 | 17.00 | 16.54 | 16.86 | 432,043 | -0.18(-1.04%) |
Dec 07, 2016 | 16.68 | 17.13 | 16.37 | 17.04 | 365,914 | +0.28(+1.69%) |
Dec 06, 2016 | 16.19 | 16.83 | 16.05 | 16.75 | 242,431 | +0.57(+3.49%) |
Dec 05, 2016 | 15.94 | 16.30 | 15.94 | 16.19 | 285,331 | +0.42(+2.69%) |
Dec 02, 2016 | 15.73 | 15.91 | 15.57 | 15.77 | 251,321 | +0.07(+0.45%) |
Dec 01, 2016 | 16.05 | 16.40 | 15.55 | 15.69 | 371,638 | -0.42(-2.63%) |
Nov 30, 2016 | 16.12 | 16.19 | 15.94 | 16.12 | 403,972 | +0.07(+0.44%) |
Nov 29, 2016 | 15.80 | 16.12 | 15.59 | 16.05 | 498,762 | +0.25(+1.57%) |
Nov 28, 2016 | 15.87 | 15.98 | 15.62 | 15.80 | 410,223 | -0.07(-0.45%) |
Nov 25, 2016 | 15.59 | 15.87 | 15.38 | 15.87 | 279,813 | +0.32(+2.05%) |
Nov 23, 2016 | 15.55 | 15.55 | 15.55 | 0 | -0.07(-0.45%) | |
Nov 22, 2016 | 15.24 | 16.08 | 15.20 | 15.62 | 883,686 | +0.42(+2.79%) |
Nov 21, 2016 | 14.92 | 15.31 | 14.85 | 15.20 | 443,786 | +0.35(+2.38%) |
Nov 18, 2016 | 14.81 | 14.86 | 14.67 | 14.85 | 483,691 | +0.07(+0.48%) |
Nov 17, 2016 | 14.49 | 14.92 | 14.63 | 14.78 | 666,407 | +0.28(+1.95%) |
Nov 16, 2016 | 14.70 | 15.06 | 14.42 | 14.49 | 401,758 | -0.35(-2.38%) |
Nov 15, 2016 | 14.92 | 15.13 | 14.42 | 14.85 | 876,752 | -0.11(-0.71%) |
Nov 14, 2016 | 14.32 | 14.95 | 14.25 | 14.95 | 570,982 | +0.81(+5.75%) |
Nov 11, 2016 | 13.96 | 14.35 | 13.40 | 14.14 | 1,064,770 | +0.21(+1.52%) |
Nov 10, 2016 | 14.39 | 15.41 | 13.79 | 13.93 | 812,169 | -0.21(-1.50%) |
Nov 09, 2016 | 13.04 | 14.25 | 13.04 | 14.14 | 584,198 | +0.92(+6.95%) |
Nov 08, 2016 | 12.90 | 13.47 | 12.76 | 13.22 | 343,802 | +0.32(+2.47%) |
Nov 07, 2016 | 13.47 | 13.47 | 12.85 | 12.90 | 450,232 | -0.18(-1.35%) |
Nov 04, 2016 | 12.73 | 13.86 | 12.69 | 13.08 | 720,073 | +0.42(+3.35%) |
Nov 03, 2016 | 12.76 | 13.01 | 12.58 | 12.65 | 560,661 | -0.14(-1.11%) |
Nov 02, 2016 | 13.18 | 13.36 | 12.73 | 12.80 | 608,174 | -0.39(-2.95%) |