Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.38 | 28.57 | 27.97 | 28.46 | 1,062,948 | +0.03(+0.10%) |
Oct 30, 2017 | 29.02 | 29.27 | 28.18 | 28.43 | 603,638 | -0.86(-2.92%) |
Oct 27, 2017 | 29.10 | 29.61 | 28.98 | 29.29 | 599,849 | +0.14(+0.46%) |
Oct 26, 2017 | 29.25 | 29.53 | 28.91 | 29.15 | 749,159 | -0.06(-0.22%) |
Oct 25, 2017 | 29.29 | 29.48 | 28.87 | 29.21 | 440,320 | -0.20(-0.67%) |
Oct 24, 2017 | 28.84 | 29.48 | 28.75 | 29.41 | 959,965 | +0.65(+2.26%) |
Oct 23, 2017 | 29.76 | 30.19 | 28.70 | 28.76 | 2,250,594 | -2.23(-7.21%) |
Oct 20, 2017 | 30.84 | 31.10 | 30.66 | 31.00 | 639,682 | +0.46(+1.50%) |
Oct 19, 2017 | 30.11 | 30.63 | 29.66 | 30.54 | 652,828 | +0.32(+1.04%) |
Oct 18, 2017 | 30.25 | 30.93 | 30.11 | 30.22 | 804,187 | +0.14(+0.48%) |
Oct 17, 2017 | 29.90 | 30.09 | 29.48 | 30.08 | 1,488,763 | +0.05(+0.18%) |
Oct 16, 2017 | 30.50 | 30.62 | 29.79 | 30.02 | 1,094,698 | -0.41(-1.33%) |
Oct 13, 2017 | 31.76 | 31.77 | 30.30 | 30.43 | 1,397,181 | -1.39(-4.36%) |
Oct 12, 2017 | 31.45 | 32.12 | 31.45 | 31.82 | 590,300 | +0.41(+1.32%) |
Oct 11, 2017 | 31.77 | 31.98 | 31.29 | 31.40 | 555,224 | -0.31(-0.97%) |
Oct 10, 2017 | 32.00 | 32.36 | 31.57 | 31.71 | 860,436 | -0.16(-0.51%) |
Oct 09, 2017 | 31.90 | 32.21 | 31.67 | 31.87 | 770,055 | +0.29(+0.91%) |
Oct 06, 2017 | 31.36 | 31.64 | 31.17 | 31.58 | 543,969 | +0.19(+0.60%) |
Oct 05, 2017 | 31.40 | 31.60 | 31.30 | 31.39 | 352,031 | +0.03(+0.09%) |
Oct 04, 2017 | 31.54 | 31.72 | 31.13 | 31.37 | 683,506 | -0.15(-0.49%) |
Oct 03, 2017 | 32.10 | 32.10 | 31.27 | 31.52 | 1,007,777 | -0.68(-2.10%) |
Oct 02, 2017 | 31.60 | 32.21 | 31.38 | 32.20 | 864,290 | +0.65(+2.06%) |
Sep 29, 2017 | 31.54 | 32.20 | 31.46 | 31.55 | 1,183,773 | +0.02(+0.06%) |
Sep 28, 2017 | 31.68 | 32.25 | 31.28 | 31.53 | 2,224,296 | -0.15(-0.48%) |
Sep 27, 2017 | 31.65 | 31.68 | 1,457,878 | +0.14(+0.46%) | ||
Sep 26, 2017 | 30.79 | 31.99 | 30.73 | 31.54 | 1,874,860 | +0.96(+3.15%) |
Sep 25, 2017 | 30.54 | 30.86 | 30.28 | 30.57 | 1,759,796 | +0.04(+0.12%) |
Sep 22, 2017 | 29.51 | 31.94 | 29.51 | 30.54 | 3,511,772 | +1.43(+4.92%) |
Sep 21, 2017 | 28.64 | 29.34 | 28.50 | 29.11 | 1,251,299 | +0.50(+1.73%) |
Sep 20, 2017 | 27.77 | 29.05 | 27.77 | 28.61 | 1,779,167 | +0.87(+3.12%) |
Sep 19, 2017 | 27.29 | 27.80 | 27.21 | 27.75 | 1,039,086 | +0.50(+1.82%) |
Sep 18, 2017 | 26.29 | 28.29 | 26.29 | 27.25 | 2,456,349 | +1.72(+6.74%) |
Sep 15, 2017 | 25.15 | 25.66 | 25.15 | 25.53 | 1,239,807 | +0.33(+1.32%) |
Sep 14, 2017 | 25.34 | 25.48 | 25.16 | 25.20 | 800,119 | -0.14(-0.53%) |
Sep 13, 2017 | 25.46 | 25.65 | 25.05 | 25.33 | 860,958 | -0.16(-0.64%) |
Sep 12, 2017 | 25.92 | 26.06 | 25.44 | 25.49 | 821,169 | -0.35(-1.36%) |
Sep 11, 2017 | 25.96 | 26.22 | 25.59 | 25.84 | 855,682 | +0.13(+0.49%) |
Sep 08, 2017 | 26.38 | 26.61 | 25.53 | 25.72 | 751,747 | -0.83(-3.12%) |
Sep 07, 2017 | 25.74 | 26.67 | 25.68 | 26.55 | 907,394 | +0.85(+3.30%) |
Sep 06, 2017 | 26.36 | 26.61 | 25.68 | 25.70 | 828,704 | -0.52(-1.99%) |
Sep 05, 2017 | 27.03 | 27.09 | 25.68 | 26.22 | 1,211,588 | -0.77(-2.84%) |
Sep 01, 2017 | 26.76 | 27.03 | 26.64 | 26.99 | 682,197 | +0.29(+1.08%) |
Aug 31, 2017 | 26.38 | 26.78 | 26.20 | 26.70 | 907,286 | +0.40(+1.51%) |
Aug 30, 2017 | 25.29 | 26.36 | 25.28 | 26.30 | 799,150 | +1.04(+4.10%) |
Aug 29, 2017 | 24.90 | 25.45 | 24.90 | 25.27 | 701,847 | +0.30(+1.19%) |
Aug 28, 2017 | 25.00 | 25.33 | 24.86 | 24.97 | 966,329 | +0.10(+0.40%) |
Aug 25, 2017 | 25.36 | 25.41 | 24.78 | 24.87 | 573,881 | -0.44(-1.74%) |
Aug 24, 2017 | 25.38 | 25.61 | 25.23 | 25.31 | 573,342 | -0.04(-0.14%) |
Aug 23, 2017 | 25.45 | 25.67 | 25.05 | 25.35 | 685,155 | -0.23(-0.88%) |
Aug 22, 2017 | 25.08 | 25.61 | 24.66 | 25.57 | 1,564,234 | +0.66(+2.64%) |
Aug 21, 2017 | 24.56 | 24.97 | 24.41 | 24.92 | 841,351 | +0.50(+2.07%) |
Aug 18, 2017 | 24.10 | 24.49 | 23.80 | 24.41 | 892,116 | +0.06(+0.26%) |
Aug 17, 2017 | 24.54 | 24.76 | 24.33 | 24.35 | 454,307 | -0.27(-1.10%) |
Aug 16, 2017 | 24.76 | 25.18 | 24.49 | 24.62 | 462,657 | +0.04(+0.15%) |
Aug 15, 2017 | 24.41 | 24.77 | 24.28 | 24.58 | 543,249 | +0.25(+1.04%) |
Aug 14, 2017 | 24.50 | 24.62 | 24.22 | 24.33 | 767,489 | +0.10(+0.41%) |
Aug 11, 2017 | 23.88 | 24.60 | 23.67 | 24.23 | 842,581 | +0.05(+0.22%) |
Aug 10, 2017 | 24.61 | 24.61 | 24.02 | 24.18 | 606,073 | -0.42(-1.72%) |
Aug 09, 2017 | 24.19 | 24.74 | 23.57 | 24.60 | 1,113,323 | +0.30(+1.22%) |
Aug 08, 2017 | 24.30 | 24.76 | 24.24 | 24.30 | 619,669 | -0.08(-0.33%) |
Aug 07, 2017 | 24.56 | 25.19 | 24.36 | 24.38 | 1,007,331 | -0.14(-0.59%) |
Aug 04, 2017 | 24.02 | 24.77 | 23.26 | 24.53 | 2,485,643 | +3.06(+14.27%) |
Aug 03, 2017 | 21.21 | 21.48 | 21.18 | 21.46 | 281,402 | +0.26(+1.23%) |
Aug 02, 2017 | 21.35 | 21.50 | 21.13 | 21.20 | 477,182 | -0.14(-0.68%) |
Aug 01, 2017 | 21.12 | 21.54 | 20.83 | 21.35 | 722,861 | +0.22(+1.02%) |
Jul 31, 2017 | 21.57 | 21.61 | 21.09 | 21.13 | 569,453 | -0.44(-2.05%) |
Jul 28, 2017 | 21.09 | 21.73 | 21.09 | 21.57 | 816,804 | +0.41(+1.92%) |
Jul 27, 2017 | 21.36 | 21.36 | 20.89 | 21.17 | 526,813 | -0.13(-0.59%) |
Jul 26, 2017 | 21.53 | 21.57 | 21.17 | 21.29 | 598,738 | -0.20(-0.92%) |
Jul 25, 2017 | 21.49 | 21.57 | 21.13 | 21.49 | 799,144 | +0.09(+0.42%) |
Jul 24, 2017 | 20.89 | 21.41 | 20.70 | 21.40 | 542,175 | +0.48(+2.28%) |
Jul 21, 2017 | 20.78 | 21.08 | 20.68 | 20.92 | 360,828 | +0.19(+0.91%) |
Jul 20, 2017 | 20.57 | 20.80 | 20.49 | 20.73 | 368,328 | +0.16(+0.79%) |
Jul 19, 2017 | 20.28 | 20.58 | 20.28 | 20.57 | 469,426 | +0.29(+1.42%) |
Jul 18, 2017 | 20.35 | 20.37 | 20.10 | 20.28 | 246,602 | -0.12(-0.57%) |
Jul 17, 2017 | 20.32 | 20.41 | 20.15 | 20.40 | 292,916 | +0.09(+0.44%) |
Jul 14, 2017 | 20.01 | 20.46 | 20.01 | 20.31 | 342,914 | +0.39(+1.94%) |
Jul 13, 2017 | 20.18 | 20.18 | 19.84 | 19.92 | 248,490 | -0.23(-1.16%) |
Jul 12, 2017 | 19.91 | 20.19 | 19.79 | 20.16 | 513,083 | +0.34(+1.73%) |
Jul 11, 2017 | 19.60 | 19.87 | 19.53 | 19.82 | 491,742 | +0.22(+1.10%) |
Jul 10, 2017 | 19.47 | 19.81 | 19.32 | 19.60 | 359,995 | -0.04(-0.18%) |
Jul 07, 2017 | 19.29 | 19.64 | 19.24 | 19.64 | 221,338 | +0.41(+2.16%) |
Jul 06, 2017 | 19.58 | 19.63 | 19.19 | 19.22 | 360,233 | -0.50(-2.56%) |
Jul 05, 2017 | 19.20 | 19.79 | 19.17 | 19.73 | 503,944 | +0.54(+2.82%) |
Jul 03, 2017 | 18.84 | 19.27 | 18.72 | 19.18 | 205,134 | +0.44(+2.36%) |
Jun 30, 2017 | 18.76 | 18.88 | 18.61 | 18.74 | 214,603 | +0.04(+0.19%) |
Jun 29, 2017 | 18.83 | 18.89 | 18.45 | 18.71 | 337,334 | -0.12(-0.62%) |
Jun 28, 2017 | 18.67 | 18.83 | 18.43 | 18.82 | 317,180 | +0.32(+1.70%) |
Jun 27, 2017 | 18.32 | 18.56 | 18.26 | 18.51 | 449,819 | +0.14(+0.79%) |
Jun 26, 2017 | 18.47 | 18.69 | 18.32 | 18.36 | 305,664 | -0.11(-0.59%) |
Jun 23, 2017 | 18.29 | 18.55 | 18.18 | 18.47 | 2,017,629 | +0.19(+1.03%) |
Jun 22, 2017 | 18.44 | 18.51 | 18.26 | 18.28 | 300,942 | -0.11(-0.59%) |
Jun 21, 2017 | 18.56 | 18.71 | 18.34 | 18.39 | 286,102 | -0.29(-1.54%) |
Jun 20, 2017 | 18.86 | 18.96 | 18.66 | 18.68 | 291,521 | -0.27(-1.43%) |
Jun 19, 2017 | 18.91 | 19.05 | 18.52 | 18.95 | 531,805 | +0.17(+0.91%) |
Jun 16, 2017 | 18.81 | 18.96 | 18.74 | 18.78 | 1,136,182 | -0.11(-0.57%) |
Jun 15, 2017 | 19.06 | 19.18 | 18.81 | 18.89 | 569,640 | -0.32(-1.64%) |
Jun 14, 2017 | 19.26 | 19.39 | 19.09 | 19.20 | 493,603 | -0.01(-0.05%) |
Jun 13, 2017 | 19.40 | 19.53 | 19.16 | 19.21 | 638,629 | -0.20(-1.02%) |
Jun 12, 2017 | 19.60 | 19.81 | 19.34 | 19.41 | 371,203 | -0.22(-1.10%) |
Jun 09, 2017 | 19.55 | 19.80 | 19.47 | 19.63 | 558,238 | +0.05(+0.28%) |
Jun 08, 2017 | 19.15 | 19.59 | 19.04 | 19.57 | 405,132 | +0.42(+2.21%) |
Jun 07, 2017 | 19.28 | 19.37 | 19.09 | 19.15 | 290,988 | -0.05(-0.23%) |
Jun 06, 2017 | 19.64 | 19.71 | 19.18 | 19.19 | 365,888 | -0.61(-3.09%) |
Jun 05, 2017 | 19.88 | 20.19 | 19.68 | 19.81 | 402,773 | -0.14(-0.68%) |
Jun 02, 2017 | 19.82 | 20.28 | 19.80 | 19.94 | 794,778 | +0.14(+0.73%) |
Jun 01, 2017 | 19.79 | 19.85 | 19.60 | 19.80 | 357,593 | +0.06(+0.32%) |
May 31, 2017 | 19.75 | 19.84 | 19.44 | 19.73 | 382,086 | +0.18(+0.92%) |
May 30, 2017 | 19.49 | 19.59 | 19.36 | 19.55 | 494,450 | +0.01(+0.05%) |
May 26, 2017 | 19.65 | 19.69 | 19.49 | 19.55 | 327,003 | -0.14(-0.69%) |
May 25, 2017 | 19.55 | 19.73 | 19.47 | 19.68 | 514,449 | +0.26(+1.35%) |
May 24, 2017 | 19.26 | 19.59 | 19.25 | 19.42 | 549,447 | +0.18(+0.94%) |
May 23, 2017 | 19.27 | 19.34 | 19.02 | 19.24 | 586,990 | +0.06(+0.33%) |
May 22, 2017 | 18.77 | 19.18 | 18.74 | 19.18 | 522,268 | +0.54(+2.90%) |
May 19, 2017 | 18.32 | 18.73 | 18.30 | 18.63 | 297,482 | +0.35(+1.92%) |
May 18, 2017 | 18.31 | 18.37 | 18.08 | 18.28 | 253,300 | -0.08(-0.44%) |
May 17, 2017 | 18.64 | 18.54 | 18.24 | 18.36 | 550,720 | -0.28(-1.50%) |
May 16, 2017 | 18.96 | 19.00 | 18.53 | 18.64 | 567,821 | -0.13(-0.67%) |
May 15, 2017 | 18.38 | 18.79 | 18.38 | 18.77 | 481,435 | +0.44(+2.41%) |
May 12, 2017 | 18.63 | 18.66 | 18.26 | 18.33 | 308,884 | -0.34(-1.83%) |
May 11, 2017 | 18.67 | 18.77 | 18.45 | 18.67 | 262,573 | -0.14(-0.72%) |
May 10, 2017 | 18.92 | 19.18 | 18.73 | 18.81 | 365,895 | -0.21(-1.09%) |
May 09, 2017 | 19.64 | 19.83 | 18.61 | 19.01 | 1,017,978 | -0.81(-4.09%) |
May 08, 2017 | 19.91 | 19.94 | 19.66 | 19.82 | 207,895 | -0.08(-0.41%) |
May 05, 2017 | 19.90 | 19.91 | 19.59 | 19.91 | 216,219 | +0.05(+0.27%) |
May 04, 2017 | 19.78 | 20.13 | 19.63 | 19.85 | 183,101 | +0.04(+0.18%) |
May 03, 2017 | 19.91 | 19.94 | 19.68 | 19.82 | 390,665 | -0.17(-0.86%) |
May 02, 2017 | 20.14 | 20.21 | 19.90 | 19.99 | 259,980 | -0.15(-0.76%) |
May 01, 2017 | 20.20 | 20.29 | 19.95 | 20.14 | 230,704 | -0.05(-0.27%) |
Apr 28, 2017 | 20.64 | 20.68 | 20.10 | 20.19 | 315,579 | -0.41(-1.97%) |
Apr 27, 2017 | 20.74 | 20.91 | 20.54 | 20.60 | 503,960 | -0.07(-0.35%) |
Apr 26, 2017 | 20.83 | 20.97 | 20.64 | 20.67 | 432,074 | -0.22(-1.04%) |
Apr 25, 2017 | 20.64 | 20.89 | 20.53 | 20.89 | 634,167 | +0.27(+1.31%) |
Apr 24, 2017 | 20.47 | 20.64 | 20.23 | 20.62 | 683,084 | +0.51(+2.55%) |
Apr 21, 2017 | 20.00 | 20.28 | 20.00 | 20.10 | 501,622 | +0.09(+0.45%) |
Apr 20, 2017 | 20.22 | 20.34 | 19.84 | 20.01 | 470,502 | -0.20(-0.98%) |
Apr 19, 2017 | 19.73 | 20.31 | 19.73 | 20.21 | 1,052,920 | +0.50(+2.56%) |
Apr 18, 2017 | 19.39 | 19.72 | 19.21 | 19.71 | 542,853 | +0.23(+1.16%) |
Apr 17, 2017 | 19.25 | 19.51 | 19.09 | 19.48 | 325,933 | +0.38(+1.98%) |
Apr 13, 2017 | 19.12 | 19.37 | 19.00 | 19.10 | 290,144 | -0.14(-0.75%) |
Apr 12, 2017 | 19.55 | 19.57 | 18.99 | 19.25 | 540,373 | -0.35(-1.79%) |
Apr 11, 2017 | 19.52 | 19.69 | 19.39 | 19.60 | 361,414 | +0.00(+0.00%) |
Apr 10, 2017 | 19.58 | 19.69 | 19.35 | 19.60 | 468,044 | +0.23(+1.16%) |
Apr 07, 2017 | 19.55 | 19.63 | 19.34 | 19.37 | 675,070 | +0.14(+0.70%) |
Apr 06, 2017 | 19.06 | 19.31 | 18.91 | 19.24 | 395,400 | +0.21(+1.09%) |
Apr 05, 2017 | 19.55 | 19.69 | 19.00 | 19.03 | 445,983 | -0.44(-2.27%) |
Apr 04, 2017 | 19.04 | 19.49 | 19.04 | 19.47 | 893,480 | +0.41(+2.17%) |
Apr 03, 2017 | 19.53 | 19.64 | 18.98 | 19.06 | 789,187 | -0.50(-2.53%) |
Mar 31, 2017 | 19.66 | 19.94 | 19.44 | 19.55 | 1,701,514 | +0.18(+0.93%) |
Mar 30, 2017 | 19.49 | 19.61 | 19.33 | 19.37 | 337,677 | -0.10(-0.51%) |
Mar 29, 2017 | 19.44 | 19.50 | 19.35 | 19.47 | 258,191 | +0.03(+0.14%) |
Mar 28, 2017 | 19.19 | 19.46 | 19.19 | 19.45 | 609,802 | +0.18(+0.94%) |
Mar 27, 2017 | 18.96 | 19.39 | 18.88 | 19.27 | 312,099 | -0.04(-0.19%) |
Mar 24, 2017 | 19.54 | 19.67 | 19.20 | 19.30 | 505,424 | -0.21(-1.06%) |
Mar 23, 2017 | 19.42 | 19.76 | 19.24 | 19.51 | 392,723 | +0.17(+0.89%) |
Mar 22, 2017 | 19.50 | 19.73 | 19.22 | 19.34 | 576,892 | -0.17(-0.88%) |
Mar 21, 2017 | 20.36 | 20.38 | 19.46 | 19.51 | 607,220 | -0.75(-3.69%) |
Mar 20, 2017 | 20.56 | 20.72 | 20.19 | 20.26 | 469,518 | -0.32(-1.53%) |
Mar 17, 2017 | 20.26 | 20.64 | 20.12 | 20.57 | 2,095,142 | +0.48(+2.38%) |
Mar 16, 2017 | 19.92 | 20.18 | 19.76 | 20.09 | 500,826 | +0.25(+1.27%) |
Mar 15, 2017 | 19.82 | 20.07 | 19.60 | 19.84 | 654,384 | +0.13(+0.64%) |
Mar 14, 2017 | 19.72 | 19.81 | 19.31 | 19.72 | 419,652 | -0.16(-0.82%) |
Mar 13, 2017 | 19.74 | 20.07 | 19.62 | 19.88 | 524,840 | +0.08(+0.41%) |
Mar 10, 2017 | 20.07 | 20.26 | 19.67 | 19.80 | 325,759 | -0.14(-0.68%) |
Mar 09, 2017 | 19.74 | 20.05 | 19.71 | 19.93 | 424,423 | +0.14(+0.73%) |
Mar 08, 2017 | 19.96 | 20.06 | 19.72 | 19.79 | 358,444 | -0.04(-0.18%) |
Mar 07, 2017 | 19.29 | 19.97 | 19.29 | 19.82 | 575,269 | +0.38(+1.95%) |
Mar 06, 2017 | 19.30 | 19.55 | 19.23 | 19.45 | 813,673 | +0.07(+0.37%) |
Mar 03, 2017 | 19.45 | 19.79 | 19.23 | 19.37 | 823,324 | -0.08(-0.42%) |
Mar 02, 2017 | 18.20 | 20.15 | 18.10 | 19.45 | 2,048,641 | +1.55(+8.66%) |
Mar 01, 2017 | 18.00 | 18.25 | 17.79 | 17.91 | 441,151 | +0.43(+2.48%) |
Feb 28, 2017 | 17.91 | 17.93 | 17.44 | 17.47 | 445,679 | -0.44(-2.46%) |
Feb 27, 2017 | 17.37 | 17.94 | 17.26 | 17.91 | 657,739 | +0.57(+3.27%) |
Feb 24, 2017 | 17.04 | 17.35 | 17.01 | 17.35 | 182,566 | +0.14(+0.84%) |
Feb 23, 2017 | 17.39 | 17.48 | 17.09 | 17.20 | 205,509 | -0.14(-0.83%) |
Feb 22, 2017 | 17.36 | 17.53 | 17.11 | 17.35 | 257,351 | -0.07(-0.41%) |
Feb 21, 2017 | 17.50 | 17.59 | 17.18 | 17.42 | 335,426 | -0.01(-0.05%) |
Feb 17, 2017 | 17.43 | 17.43 | 17.43 | 0 | +0.06(+0.36%) | |
Feb 16, 2017 | 17.44 | 17.48 | 17.23 | 17.36 | 228,406 | -0.03(-0.16%) |
Feb 15, 2017 | 17.29 | 17.47 | 17.22 | 17.39 | 190,396 | +0.05(+0.31%) |
Feb 14, 2017 | 17.21 | 17.45 | 17.21 | 17.34 | 197,713 | +0.00(+0.00%) |
Feb 13, 2017 | 17.47 | 17.53 | 17.24 | 17.34 | 304,216 | +0.03(+0.16%) |
Feb 10, 2017 | 17.25 | 17.34 | 17.13 | 17.31 | 194,893 | +0.20(+1.16%) |
Feb 09, 2017 | 16.94 | 17.16 | 16.91 | 17.11 | 445,235 | +0.27(+1.60%) |
Feb 08, 2017 | 16.75 | 17.12 | 16.59 | 16.84 | 426,467 | -0.02(-0.11%) |
Feb 07, 2017 | 16.84 | 17.06 | 16.77 | 16.86 | 412,394 | +0.12(+0.70%) |
Feb 06, 2017 | 16.72 | 16.88 | 16.69 | 16.74 | 220,888 | -0.01(-0.05%) |
Feb 03, 2017 | 16.50 | 16.77 | 16.41 | 16.75 | 258,893 | +0.39(+2.37%) |
Feb 02, 2017 | 16.07 | 16.42 | 15.99 | 16.36 | 512,391 | +0.18(+1.11%) |
Feb 01, 2017 | 16.36 | 16.50 | 16.15 | 16.18 | 279,982 | -0.14(-0.83%) |
Jan 31, 2017 | 16.06 | 16.37 | 16.00 | 16.32 | 223,584 | +0.21(+1.29%) |
Jan 30, 2017 | 16.12 | 16.20 | 15.94 | 16.11 | 353,267 | -0.26(-1.60%) |
Jan 27, 2017 | 16.53 | 16.64 | 16.36 | 16.37 | 271,977 | -0.17(-1.03%) |
Jan 26, 2017 | 16.45 | 16.61 | 16.24 | 16.54 | 617,150 | +0.02(+0.11%) |
Jan 25, 2017 | 16.76 | 16.80 | 16.49 | 16.53 | 363,038 | +0.01(+0.05%) |
Jan 24, 2017 | 16.49 | 16.56 | 16.28 | 16.52 | 535,961 | +0.17(+1.05%) |
Jan 23, 2017 | 16.42 | 16.52 | 16.15 | 16.35 | 210,118 | -0.10(-0.60%) |
Jan 20, 2017 | 16.48 | 16.64 | 16.28 | 16.45 | 268,537 | -0.09(-0.54%) |
Jan 19, 2017 | 16.85 | 16.85 | 16.36 | 16.54 | 708,331 | +0.04(+0.27%) |
Jan 18, 2017 | 16.08 | 16.54 | 16.00 | 16.49 | 719,496 | +0.41(+2.52%) |
Jan 17, 2017 | 16.49 | 16.49 | 16.04 | 16.08 | 360,220 | -0.49(-2.94%) |
Jan 13, 2017 | 16.57 | 16.57 | 16.57 | 0 | +0.20(+1.21%) | |
Jan 12, 2017 | 16.40 | 16.46 | 15.96 | 16.37 | 487,916 | -0.05(-0.27%) |
Jan 11, 2017 | 16.17 | 16.45 | 16.17 | 16.42 | 541,589 | +0.18(+1.11%) |
Jan 10, 2017 | 16.09 | 16.36 | 16.01 | 16.24 | 362,137 | +0.22(+1.35%) |
Jan 09, 2017 | 16.30 | 16.30 | 16.02 | 16.02 | 228,390 | -0.26(-1.60%) |
Jan 06, 2017 | 16.63 | 16.63 | 16.28 | 16.28 | 305,598 | -0.33(-2.01%) |
Jan 05, 2017 | 16.69 | 16.88 | 16.49 | 16.62 | 352,972 | -0.05(-0.27%) |
Jan 04, 2017 | 16.67 | 16.77 | 16.56 | 16.66 | 499,434 | +0.07(+0.43%) |
Jan 03, 2017 | 16.45 | 16.66 | 16.15 | 16.59 | 474,282 | +0.41(+2.56%) |
Dec 30, 2016 | 16.17 | 16.17 | 16.17 | 0 | -0.01(-0.06%) | |
Dec 29, 2016 | 16.24 | 16.37 | 16.10 | 16.18 | 139,738 | -0.04(-0.28%) |
Dec 28, 2016 | 16.45 | 16.46 | 16.12 | 16.23 | 193,905 | -0.20(-1.21%) |
Dec 27, 2016 | 16.57 | 16.67 | 16.36 | 16.43 | 171,685 | -0.06(-0.38%) |
Dec 23, 2016 | 16.49 | 16.49 | 16.49 | 0 | +0.15(+0.94%) | |
Dec 22, 2016 | 16.06 | 16.39 | 16.06 | 16.34 | 315,197 | +0.22(+1.34%) |
Dec 21, 2016 | 16.36 | 16.58 | 16.11 | 16.12 | 353,017 | -0.28(-1.70%) |
Dec 20, 2016 | 16.37 | 16.63 | 16.17 | 16.40 | 546,449 | +0.18(+1.11%) |
Dec 19, 2016 | 16.24 | 16.45 | 16.09 | 16.22 | 333,874 | -0.02(-0.11%) |
Dec 16, 2016 | 16.08 | 16.58 | 16.08 | 16.24 | 1,127,542 | +0.26(+1.64%) |
Dec 15, 2016 | 16.01 | 16.41 | 15.93 | 15.98 | 581,380 | +0.01(+0.06%) |
Dec 14, 2016 | 16.81 | 16.84 | 15.82 | 15.97 | 927,653 | -0.83(-4.94%) |
Dec 13, 2016 | 16.75 | 17.13 | 16.74 | 16.80 | 869,482 | +0.06(+0.38%) |
Dec 12, 2016 | 16.67 | 16.75 | 16.50 | 16.73 | 1,190,991 | +0.06(+0.38%) |
Dec 09, 2016 | 17.25 | 17.27 | 16.43 | 16.67 | 2,303,415 | -0.46(-2.68%) |
Dec 08, 2016 | 17.87 | 18.01 | 16.09 | 17.13 | 3,202,007 | -2.12(-11.00%) |
Dec 07, 2016 | 18.92 | 19.28 | 18.88 | 19.25 | 265,355 | +0.34(+1.81%) |
Dec 06, 2016 | 18.63 | 18.91 | 18.49 | 18.91 | 213,023 | +0.21(+1.11%) |
Dec 05, 2016 | 18.45 | 18.71 | 18.43 | 18.70 | 240,677 | +0.39(+2.12%) |
Dec 02, 2016 | 18.36 | 18.49 | 18.25 | 18.31 | 147,541 | -0.03(-0.15%) |
Dec 01, 2016 | 18.31 | 18.68 | 18.24 | 18.34 | 270,463 | +0.03(+0.15%) |
Nov 30, 2016 | 18.63 | 18.63 | 18.15 | 18.31 | 352,859 | -0.19(-1.02%) |
Nov 29, 2016 | 18.72 | 18.98 | 18.47 | 18.50 | 267,681 | -0.20(-1.06%) |
Nov 28, 2016 | 18.92 | 19.03 | 18.70 | 18.70 | 368,664 | -0.23(-1.24%) |
Nov 25, 2016 | 18.53 | 19.02 | 18.48 | 18.93 | 199,705 | +0.46(+2.49%) |
Nov 23, 2016 | 18.47 | 18.47 | 18.47 | 0 | -0.38(-2.01%) | |
Nov 22, 2016 | 18.65 | 18.91 | 18.48 | 18.85 | 360,412 | +0.31(+1.65%) |
Nov 21, 2016 | 18.27 | 18.56 | 18.22 | 18.54 | 239,719 | +0.32(+1.78%) |
Nov 18, 2016 | 18.37 | 18.39 | 18.19 | 18.22 | 327,818 | -0.14(-0.79%) |
Nov 17, 2016 | 18.23 | 18.56 | 18.28 | 18.36 | 294,988 | +0.14(+0.74%) |
Nov 16, 2016 | 18.19 | 18.26 | 17.94 | 18.23 | 319,476 | +0.04(+0.20%) |
Nov 15, 2016 | 18.00 | 18.27 | 17.99 | 18.19 | 326,420 | +0.07(+0.40%) |
Nov 14, 2016 | 18.44 | 18.56 | 17.81 | 18.12 | 703,746 | -0.14(-0.79%) |
Nov 11, 2016 | 17.54 | 18.63 | 17.45 | 18.27 | 695,947 | +0.86(+4.92%) |
Nov 10, 2016 | 16.76 | 17.47 | 16.56 | 17.41 | 525,355 | +0.95(+5.75%) |
Nov 09, 2016 | 14.66 | 16.50 | 14.60 | 16.46 | 468,773 | +1.70(+11.54%) |
Nov 08, 2016 | 14.71 | 14.90 | 14.66 | 14.76 | 117,532 | -0.03(-0.18%) |
Nov 07, 2016 | 14.81 | 14.96 | 14.63 | 14.79 | 337,420 | +0.23(+1.55%) |
Nov 04, 2016 | 14.56 | 14.72 | 14.54 | 14.56 | 277,769 | +0.07(+0.50%) |
Nov 03, 2016 | 14.73 | 14.74 | 14.45 | 14.49 | 393,517 | -0.23(-1.59%) |
Nov 02, 2016 | 15.79 | 15.79 | 14.66 | 14.72 | 502,756 | -1.10(-6.95%) |