Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.32 | 21.70 | 21.24 | 21.25 | 3,806 | -0.20(-0.95%) |
Sep 28, 2017 | 21.08 | 21.46 | 21.08 | 21.46 | 10,492 | +0.31(+1.44%) |
Sep 27, 2017 | 21.25 | 21.36 | 20.87 | 21.15 | 15,330 | -0.19(-0.91%) |
Sep 26, 2017 | 21.61 | 21.78 | 21.35 | 21.35 | 4,783 | -0.52(-2.38%) |
Sep 25, 2017 | 21.40 | 21.91 | 21.30 | 21.87 | 12,291 | +0.46(+2.13%) |
Sep 22, 2017 | 21.25 | 21.48 | 21.20 | 21.41 | 33,711 | +0.16(+0.73%) |
Sep 21, 2017 | 21.06 | 21.36 | 20.78 | 21.25 | 17,089 | -0.01(-0.04%) |
Sep 20, 2017 | 21.61 | 22.15 | 21.22 | 21.26 | 21,580 | -0.44(-2.01%) |
Sep 19, 2017 | 21.56 | 21.70 | 21.55 | 21.70 | 5,117 | +0.36(+1.69%) |
Sep 18, 2017 | 21.63 | 21.63 | 21.29 | 21.34 | 7,509 | -0.42(-1.91%) |
Sep 15, 2017 | 22.14 | 22.14 | 21.75 | 21.75 | 8,809 | -0.39(-1.76%) |
Sep 14, 2017 | 21.99 | 22.14 | 21.98 | 22.14 | 4,515 | +0.24(+1.10%) |
Sep 13, 2017 | 22.07 | 22.15 | 21.90 | 21.90 | 7,302 | -0.36(-1.62%) |
Sep 12, 2017 | 21.95 | 22.30 | 21.93 | 22.26 | 5,980 | +0.31(+1.43%) |
Sep 11, 2017 | 22.53 | 22.54 | 22.53 | 21.95 | 21,072 | -0.93(-4.05%) |
Sep 08, 2017 | 23.22 | 23.22 | 22.84 | 22.87 | 15,363 | -0.31(-1.32%) |
Sep 07, 2017 | 23.03 | 23.34 | 23.03 | 23.18 | 6,950 | +0.41(+1.79%) |
Sep 06, 2017 | 22.98 | 23.19 | 22.61 | 22.77 | 8,365 | -0.34(-1.48%) |
Sep 05, 2017 | 22.63 | 23.11 | 22.62 | 23.11 | 13,769 | +0.65(+2.87%) |
Sep 01, 2017 | 22.48 | 22.48 | 22.19 | 22.47 | 20,624 | +0.16(+0.72%) |
Aug 31, 2017 | 21.78 | 22.31 | 21.78 | 22.31 | 13,703 | +0.69(+3.21%) |
Aug 30, 2017 | 21.89 | 21.89 | 21.57 | 21.61 | 8,020 | -0.17(-0.76%) |
Aug 29, 2017 | 22.09 | 22.27 | 21.61 | 21.78 | 27,393 | +0.05(+0.21%) |
Aug 28, 2017 | 21.23 | 21.73 | 21.21 | 21.73 | 27,750 | +0.65(+3.07%) |
Aug 25, 2017 | 20.95 | 21.09 | 20.90 | 21.09 | 4,987 | +0.26(+1.24%) |
Aug 24, 2017 | 20.71 | 20.86 | 20.70 | 20.83 | 7,345 | +0.02(+0.09%) |
Aug 23, 2017 | 20.73 | 20.86 | 20.63 | 20.81 | 17,274 | +0.01(+0.04%) |
Aug 22, 2017 | 20.74 | 20.91 | 20.64 | 20.80 | 5,507 | +0.01(+0.06%) |
Aug 21, 2017 | 20.61 | 20.81 | 20.60 | 20.79 | 6,581 | +0.25(+1.21%) |
Aug 18, 2017 | 20.84 | 20.95 | 20.48 | 20.54 | 9,401 | +0.01(+0.04%) |
Aug 17, 2017 | 20.60 | 20.88 | 20.53 | 20.53 | 12,268 | +0.02(+0.09%) |
Aug 16, 2017 | 20.11 | 20.59 | 20.11 | 20.51 | 4,269 | +0.40(+2.00%) |
Aug 15, 2017 | 20.02 | 20.23 | 19.93 | 20.11 | 6,578 | -0.44(-2.12%) |
Aug 14, 2017 | 20.57 | 20.63 | 20.38 | 20.55 | 9,851 | -0.19(-0.91%) |
Aug 11, 2017 | 20.59 | 20.74 | 20.41 | 20.74 | 17,015 | +0.36(+1.77%) |
Aug 10, 2017 | 20.61 | 20.61 | 20.37 | 20.37 | 16,775 | +0.06(+0.32%) |
Aug 09, 2017 | 20.23 | 20.43 | 20.10 | 20.31 | 7,874 | +0.49(+2.47%) |
Aug 08, 2017 | 20.05 | 20.05 | 19.74 | 19.82 | 3,508 | -0.17(-0.87%) |
Aug 07, 2017 | 19.92 | 20.20 | 19.90 | 20.00 | 5,147 | +0.00(+0.00%) |
Aug 04, 2017 | 20.36 | 20.36 | 19.90 | 19.99 | 15,180 | -0.59(-2.85%) |
Aug 03, 2017 | 20.61 | 20.69 | 20.51 | 20.58 | 8,499 | -0.07(-0.34%) |
Aug 02, 2017 | 20.76 | 20.85 | 20.62 | 20.65 | 11,978 | -0.16(-0.76%) |
Aug 01, 2017 | 20.98 | 21.10 | 20.74 | 20.81 | 11,026 | -0.16(-0.75%) |
Jul 31, 2017 | 20.98 | 21.12 | 20.92 | 20.97 | 13,969 | +0.02(+0.09%) |
Jul 28, 2017 | 20.79 | 21.09 | 20.79 | 20.95 | 7,653 | +0.21(+1.03%) |
Jul 27, 2017 | 21.27 | 21.27 | 20.73 | 20.73 | 3,181 | -0.44(-2.09%) |
Jul 26, 2017 | 20.56 | 21.23 | 20.56 | 21.18 | 8,182 | +0.55(+2.68%) |
Jul 25, 2017 | 20.84 | 20.84 | 20.62 | 20.62 | 4,325 | -0.07(-0.36%) |
Jul 24, 2017 | 21.11 | 21.11 | 20.61 | 20.70 | 6,876 | -0.24(-1.15%) |
Jul 21, 2017 | 20.92 | 21.10 | 20.72 | 20.94 | 12,238 | +0.20(+0.98%) |
Jul 20, 2017 | 20.75 | 20.84 | 20.69 | 20.74 | 2,998 | -0.16(-0.75%) |
Jul 19, 2017 | 20.83 | 20.91 | 20.64 | 20.89 | 5,414 | +0.12(+0.58%) |
Jul 18, 2017 | 20.83 | 20.91 | 20.62 | 20.77 | 8,608 | +0.20(+0.99%) |
Jul 17, 2017 | 20.43 | 20.72 | 20.43 | 20.57 | 4,405 | +0.24(+1.18%) |
Jul 14, 2017 | 20.28 | 20.54 | 20.28 | 20.33 | 3,358 | +0.25(+1.24%) |
Jul 13, 2017 | 20.40 | 20.40 | 20.04 | 20.08 | 5,634 | -0.26(-1.26%) |
Jul 12, 2017 | 20.36 | 20.54 | 20.27 | 20.33 | 5,130 | +0.25(+1.22%) |
Jul 11, 2017 | 20.14 | 20.15 | 19.87 | 20.09 | 6,104 | -0.11(-0.55%) |
Jul 10, 2017 | 19.73 | 20.20 | 19.73 | 20.20 | 4,282 | +0.50(+2.54%) |
Jul 07, 2017 | 20.08 | 20.21 | 19.64 | 19.70 | 11,547 | -0.51(-2.51%) |
Jul 06, 2017 | 20.27 | 20.36 | 20.09 | 20.21 | 8,507 | -0.07(-0.36%) |
Jul 05, 2017 | 20.18 | 20.28 | 20.07 | 20.28 | 14,451 | +0.03(+0.14%) |
Jul 03, 2017 | 20.72 | 20.72 | 20.25 | 20.25 | 8,196 | -0.73(-3.47%) |
Jun 30, 2017 | 20.67 | 21.06 | 20.67 | 20.98 | 3,396 | +0.13(+0.65%) |
Jun 29, 2017 | 21.10 | 21.10 | 20.62 | 20.85 | 13,974 | -0.44(-2.04%) |
Jun 28, 2017 | 21.08 | 21.28 | 20.88 | 21.28 | 105,953 | +0.45(+2.18%) |
Jun 27, 2017 | 20.83 | 21.02 | 20.68 | 20.83 | 29,379 | -0.09(-0.44%) |
Jun 26, 2017 | 20.83 | 20.92 | 20.40 | 20.92 | 10,555 | -0.05(-0.22%) |
Jun 23, 2017 | 20.83 | 20.97 | 20.74 | 20.97 | 6,530 | +0.34(+1.64%) |
Jun 22, 2017 | 20.36 | 20.71 | 20.36 | 20.63 | 4,596 | +0.33(+1.62%) |
Jun 21, 2017 | 20.02 | 20.31 | 20.01 | 20.30 | 5,837 | +0.36(+1.79%) |
Jun 20, 2017 | 19.96 | 19.96 | 19.91 | 19.94 | 2,816 | -0.13(-0.67%) |
Jun 19, 2017 | 20.06 | 20.27 | 19.99 | 20.08 | 6,400 | -0.07(-0.35%) |
Jun 16, 2017 | 20.18 | 20.33 | 20.00 | 20.15 | 7,325 | -0.17(-0.83%) |
Jun 15, 2017 | 20.08 | 20.44 | 20.08 | 20.32 | 7,761 | +0.12(+0.61%) |
Jun 14, 2017 | 21.59 | 21.59 | 19.99 | 20.20 | 12,879 | -0.85(-4.06%) |
Jun 13, 2017 | 20.70 | 21.07 | 20.55 | 21.05 | 9,711 | +0.42(+2.02%) |
Jun 12, 2017 | 20.43 | 20.63 | 20.36 | 20.63 | 5,602 | +0.26(+1.27%) |
Jun 09, 2017 | 20.51 | 20.57 | 20.32 | 20.37 | 8,576 | -0.25(-1.23%) |
Jun 08, 2017 | 20.59 | 20.75 | 20.40 | 20.63 | 6,625 | -0.37(-1.78%) |
Jun 07, 2017 | 21.15 | 21.15 | 20.74 | 21.00 | 7,368 | -0.15(-0.70%) |
Jun 06, 2017 | 20.33 | 21.15 | 20.33 | 21.15 | 14,287 | +1.12(+5.59%) |
Jun 05, 2017 | 20.24 | 20.24 | 19.82 | 20.03 | 12,306 | +0.06(+0.28%) |
Jun 02, 2017 | 19.91 | 20.16 | 19.75 | 19.98 | 9,069 | +0.25(+1.27%) |
Jun 01, 2017 | 19.67 | 19.80 | 19.67 | 19.73 | 5,733 | -0.11(-0.57%) |
May 31, 2017 | 19.94 | 20.09 | 19.76 | 19.84 | 7,878 | -0.02(-0.08%) |
May 30, 2017 | 20.05 | 20.30 | 19.86 | 19.86 | 10,966 | -0.35(-1.74%) |
May 26, 2017 | 20.62 | 20.62 | 20.21 | 20.21 | 22,691 | +0.03(+0.14%) |
May 25, 2017 | 20.24 | 20.36 | 20.01 | 20.18 | 12,451 | -0.11(-0.56%) |
May 24, 2017 | 20.07 | 20.33 | 19.74 | 20.29 | 12,160 | +0.20(+0.98%) |
May 23, 2017 | 20.91 | 21.03 | 20.00 | 20.10 | 22,476 | -0.73(-3.51%) |
May 22, 2017 | 20.77 | 21.02 | 20.69 | 20.83 | 26,952 | +0.21(+1.03%) |
May 19, 2017 | 20.67 | 20.76 | 20.51 | 20.61 | 18,439 | +0.08(+0.41%) |
May 18, 2017 | 20.83 | 20.83 | 20.25 | 20.53 | 15,583 | -0.29(-1.38%) |
May 17, 2017 | 21.34 | 21.38 | 20.75 | 20.82 | 22,882 | +0.18(+0.85%) |
May 16, 2017 | 20.68 | 20.79 | 20.44 | 20.64 | 11,438 | +0.24(+1.18%) |
May 15, 2017 | 20.83 | 20.87 | 20.09 | 20.40 | 21,062 | +0.11(+0.53%) |
May 12, 2017 | 20.24 | 20.50 | 20.19 | 20.29 | 11,663 | +0.14(+0.70%) |
May 11, 2017 | 19.53 | 20.16 | 19.29 | 20.15 | 14,371 | +0.54(+2.74%) |
May 10, 2017 | 19.42 | 19.64 | 19.26 | 19.62 | 12,384 | +0.44(+2.32%) |
May 09, 2017 | 18.99 | 19.17 | 18.77 | 19.17 | 27,521 | +0.10(+0.53%) |
May 08, 2017 | 19.13 | 19.48 | 18.85 | 19.07 | 15,359 | -0.20(-1.06%) |
May 05, 2017 | 18.87 | 19.37 | 18.87 | 19.27 | 13,922 | +0.47(+2.51%) |
May 04, 2017 | 19.44 | 19.50 | 18.74 | 18.80 | 22,903 | -1.06(-5.31%) |
May 03, 2017 | 19.83 | 20.08 | 19.59 | 19.86 | 7,515 | -0.08(-0.38%) |
May 02, 2017 | 20.08 | 20.21 | 19.90 | 19.93 | 9,219 | -0.15(-0.73%) |
May 01, 2017 | 20.60 | 20.60 | 19.72 | 20.08 | 12,475 | -0.40(-1.94%) |
Apr 28, 2017 | 20.21 | 20.82 | 20.21 | 20.48 | 27,531 | +0.18(+0.87%) |
Apr 27, 2017 | 20.36 | 20.38 | 19.94 | 20.30 | 13,773 | -0.08(-0.41%) |
Apr 26, 2017 | 20.28 | 20.61 | 19.87 | 20.38 | 26,263 | -0.04(-0.18%) |
Apr 25, 2017 | 21.16 | 21.16 | 20.11 | 20.42 | 25,340 | -0.94(-4.42%) |
Apr 24, 2017 | 21.53 | 21.53 | 21.27 | 21.36 | 42,769 | -0.44(-2.00%) |
Apr 21, 2017 | 21.61 | 21.92 | 21.61 | 21.80 | 42,057 | +0.19(+0.86%) |
Apr 20, 2017 | 21.50 | 21.91 | 21.46 | 21.61 | 11,745 | +0.10(+0.47%) |
Apr 19, 2017 | 22.06 | 22.06 | 21.29 | 21.51 | 14,933 | -0.54(-2.43%) |
Apr 18, 2017 | 22.48 | 22.52 | 22.02 | 22.05 | 24,847 | -0.58(-2.58%) |
Apr 17, 2017 | 22.86 | 22.87 | 22.16 | 22.63 | 16,616 | -0.20(-0.89%) |
Apr 13, 2017 | 23.26 | 23.26 | 22.80 | 22.84 | 5,639 | -0.34(-1.48%) |
Apr 12, 2017 | 23.05 | 23.27 | 22.84 | 23.18 | 7,645 | +0.22(+0.97%) |
Apr 11, 2017 | 22.67 | 23.05 | 22.54 | 22.96 | 7,679 | +0.56(+2.48%) |
Apr 10, 2017 | 22.36 | 22.49 | 22.16 | 22.40 | 10,253 | +0.05(+0.21%) |
Apr 07, 2017 | 22.67 | 22.86 | 22.21 | 22.36 | 16,243 | -0.05(-0.21%) |
Apr 06, 2017 | 22.29 | 22.46 | 22.06 | 22.40 | 8,439 | +0.17(+0.75%) |
Apr 05, 2017 | 22.09 | 22.48 | 21.99 | 22.23 | 6,164 | -0.17(-0.74%) |
Apr 04, 2017 | 22.67 | 22.67 | 22.18 | 22.40 | 10,376 | +0.03(+0.12%) |
Apr 03, 2017 | 22.12 | 22.37 | 22.12 | 22.37 | 1,158 | +0.28(+1.26%) |
Mar 31, 2017 | 21.68 | 22.27 | 21.68 | 22.10 | 2,795 | +0.24(+1.08%) |
Mar 30, 2017 | 22.20 | 22.20 | 21.82 | 21.86 | 3,907 | -0.26(-1.19%) |
Mar 29, 2017 | 22.02 | 22.13 | 22.02 | 22.12 | 2,046 | +0.13(+0.59%) |
Mar 28, 2017 | 22.21 | 22.66 | 21.57 | 21.99 | 9,079 | -0.26(-1.16%) |
Mar 27, 2017 | 22.34 | 22.47 | 22.09 | 22.25 | 4,320 | +0.33(+1.52%) |
Mar 24, 2017 | 21.94 | 22.22 | 21.92 | 21.92 | 4,706 | -0.07(-0.34%) |
Mar 23, 2017 | 22.65 | 22.65 | 21.83 | 21.99 | 4,448 | -0.39(-1.74%) |
Mar 22, 2017 | 22.68 | 22.74 | 22.30 | 22.38 | 2,934 | -0.10(-0.45%) |
Mar 21, 2017 | 22.47 | 22.77 | 22.43 | 22.48 | 5,922 | +0.10(+0.44%) |
Mar 20, 2017 | 22.18 | 22.45 | 21.89 | 22.39 | 8,171 | +0.35(+1.57%) |
Mar 17, 2017 | 22.46 | 22.89 | 21.73 | 22.04 | 12,155 | -0.32(-1.45%) |
Mar 16, 2017 | 22.90 | 23.31 | 22.31 | 22.36 | 9,480 | +0.05(+0.21%) |
Mar 15, 2017 | 20.61 | 22.45 | 20.58 | 22.32 | 25,888 | +1.82(+8.90%) |
Mar 14, 2017 | 21.44 | 21.62 | 20.49 | 20.49 | 6,733 | -0.94(-4.36%) |
Mar 13, 2017 | 21.11 | 21.63 | 21.11 | 21.43 | 15,444 | +0.59(+2.84%) |
Mar 10, 2017 | 19.96 | 20.84 | 19.90 | 20.84 | 26,857 | +0.93(+4.70%) |
Mar 09, 2017 | 20.20 | 20.20 | 19.82 | 19.90 | 9,744 | -0.19(-0.97%) |
Mar 08, 2017 | 19.91 | 20.33 | 19.91 | 20.10 | 20,837 | -0.19(-0.96%) |
Mar 07, 2017 | 20.14 | 20.45 | 19.92 | 20.29 | 25,052 | +0.12(+0.60%) |
Mar 06, 2017 | 21.16 | 21.16 | 20.10 | 20.17 | 13,295 | -0.92(-4.35%) |
Mar 03, 2017 | 20.78 | 21.26 | 20.36 | 21.09 | 19,134 | +0.27(+1.29%) |
Mar 02, 2017 | 21.87 | 21.89 | 20.74 | 20.82 | 35,350 | -1.37(-6.17%) |
Mar 01, 2017 | 21.29 | 22.19 | 21.13 | 22.19 | 23,537 | +0.54(+2.48%) |
Feb 28, 2017 | 21.93 | 22.31 | 21.64 | 21.65 | 36,990 | -0.19(-0.85%) |
Feb 27, 2017 | 23.61 | 24.15 | 21.83 | 21.84 | 30,464 | -1.79(-7.56%) |
Feb 24, 2017 | 24.38 | 24.60 | 23.62 | 23.62 | 31,127 | -0.51(-2.11%) |
Feb 23, 2017 | 24.65 | 24.65 | 24.13 | 24.13 | 16,137 | +0.18(+0.73%) |
Feb 22, 2017 | 24.37 | 24.37 | 23.60 | 23.96 | 15,784 | -0.45(-1.86%) |
Feb 21, 2017 | 24.52 | 24.53 | 23.95 | 24.41 | 23,337 | -0.19(-0.75%) |
Feb 17, 2017 | 24.60 | 24.60 | 24.60 | 0 | -0.46(-1.85%) | |
Feb 16, 2017 | 24.86 | 25.15 | 24.77 | 25.06 | 27,809 | +0.75(+3.08%) |
Feb 15, 2017 | 24.41 | 24.53 | 24.22 | 24.31 | 5,611 | -0.22(-0.91%) |
Feb 14, 2017 | 24.44 | 24.66 | 24.07 | 24.53 | 23,446 | +0.08(+0.34%) |
Feb 13, 2017 | 24.40 | 24.54 | 24.25 | 24.45 | 10,584 | -0.17(-0.68%) |
Feb 10, 2017 | 23.95 | 24.62 | 23.95 | 24.61 | 6,082 | +0.68(+2.82%) |
Feb 09, 2017 | 24.81 | 24.81 | 23.94 | 23.94 | 48,410 | -0.71(-2.89%) |
Feb 08, 2017 | 24.72 | 25.15 | 24.35 | 24.65 | 26,238 | +0.20(+0.83%) |
Feb 07, 2017 | 24.67 | 25.09 | 24.45 | 24.45 | 18,012 | -0.42(-1.68%) |
Feb 06, 2017 | 23.63 | 24.86 | 23.58 | 24.86 | 23,516 | +1.56(+6.70%) |
Feb 03, 2017 | 23.49 | 23.50 | 23.14 | 23.30 | 11,901 | +0.25(+1.09%) |
Feb 02, 2017 | 23.11 | 23.43 | 22.96 | 23.05 | 16,699 | +0.10(+0.44%) |
Feb 01, 2017 | 22.21 | 22.95 | 22.21 | 22.95 | 13,647 | +0.55(+2.44%) |
Jan 31, 2017 | 22.93 | 22.93 | 22.34 | 22.40 | 17,799 | +0.45(+2.07%) |
Jan 30, 2017 | 22.32 | 22.50 | 21.92 | 21.95 | 7,970 | -0.14(-0.63%) |
Jan 27, 2017 | 21.86 | 22.25 | 21.86 | 22.09 | 7,825 | +0.20(+0.93%) |
Jan 26, 2017 | 21.74 | 22.19 | 21.46 | 21.88 | 17,548 | -0.51(-2.27%) |
Jan 25, 2017 | 22.04 | 22.39 | 21.78 | 22.39 | 16,584 | -0.07(-0.30%) |
Jan 24, 2017 | 22.73 | 23.10 | 22.34 | 22.46 | 70,488 | -0.36(-1.57%) |
Jan 23, 2017 | 22.52 | 22.88 | 22.26 | 22.82 | 41,610 | +0.83(+3.79%) |
Jan 20, 2017 | 22.04 | 22.49 | 21.78 | 21.98 | 24,366 | +0.06(+0.25%) |
Jan 19, 2017 | 21.41 | 21.96 | 21.41 | 21.93 | 19,602 | -0.02(-0.08%) |
Jan 18, 2017 | 22.58 | 22.63 | 21.75 | 21.95 | 17,946 | -0.45(-2.02%) |
Jan 17, 2017 | 22.39 | 22.75 | 22.31 | 22.40 | 33,125 | +0.56(+2.54%) |
Jan 13, 2017 | 21.85 | 21.85 | 21.85 | 0 | -0.03(-0.13%) | |
Jan 12, 2017 | 22.31 | 22.67 | 21.75 | 21.87 | 20,616 | -0.06(-0.30%) |
Jan 11, 2017 | 21.57 | 21.94 | 21.18 | 21.94 | 11,392 | +0.14(+0.64%) |
Jan 10, 2017 | 21.92 | 22.39 | 21.47 | 21.80 | 50,439 | +0.17(+0.77%) |
Jan 09, 2017 | 21.66 | 22.11 | 21.29 | 21.63 | 78,217 | +0.40(+1.87%) |
Jan 06, 2017 | 21.94 | 21.94 | 20.72 | 21.24 | 54,625 | -0.82(-3.73%) |
Jan 05, 2017 | 20.98 | 22.12 | 20.98 | 22.06 | 32,711 | +1.48(+7.20%) |
Jan 04, 2017 | 20.14 | 20.62 | 19.90 | 20.58 | 36,117 | +0.90(+4.56%) |
Jan 03, 2017 | 19.26 | 20.61 | 19.26 | 19.68 | 56,598 | +0.52(+2.71%) |
Dec 30, 2016 | 19.16 | 19.16 | 19.16 | 0 | -0.32(-1.66%) | |
Dec 29, 2016 | 17.87 | 20.36 | 17.86 | 19.49 | 45,405 | +1.40(+7.73%) |
Dec 28, 2016 | 17.37 | 18.38 | 16.88 | 18.09 | 52,777 | +0.86(+4.96%) |
Dec 27, 2016 | 17.06 | 17.24 | 16.79 | 17.23 | 47,682 | +0.46(+2.73%) |
Dec 23, 2016 | 16.77 | 16.77 | 16.77 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 16.57 | 17.14 | 16.37 | 16.77 | 40,450 | +0.10(+0.58%) |
Dec 21, 2016 | 16.81 | 17.37 | 16.36 | 16.67 | 42,539 | +0.05(+0.31%) |
Dec 20, 2016 | 16.50 | 16.97 | 16.30 | 16.62 | 33,363 | -0.08(-0.50%) |
Dec 19, 2016 | 16.82 | 16.93 | 16.58 | 16.70 | 14,659 | -0.21(-1.26%) |
Dec 16, 2016 | 17.00 | 17.03 | 16.48 | 16.92 | 39,742 | -0.12(-0.72%) |
Dec 15, 2016 | 17.76 | 17.76 | 16.62 | 17.04 | 81,078 | -0.97(-5.38%) |
Dec 14, 2016 | 19.01 | 19.22 | 18.01 | 18.01 | 52,423 | -0.84(-4.44%) |
Dec 13, 2016 | 18.94 | 19.10 | 18.63 | 18.84 | 18,042 | +0.10(+0.53%) |
Dec 12, 2016 | 18.78 | 19.20 | 18.65 | 18.74 | 20,186 | +0.11(+0.59%) |
Dec 09, 2016 | 19.13 | 19.32 | 18.61 | 18.63 | 32,369 | -0.84(-4.31%) |
Dec 08, 2016 | 19.24 | 19.53 | 19.22 | 19.47 | 22,947 | +0.08(+0.43%) |
Dec 07, 2016 | 19.72 | 19.89 | 19.29 | 19.39 | 44,158 | -0.26(-1.32%) |
Dec 06, 2016 | 19.70 | 19.96 | 19.50 | 19.65 | 45,802 | -0.11(-0.56%) |
Dec 05, 2016 | 19.73 | 19.77 | 19.14 | 19.76 | 10,403 | -0.04(-0.20%) |
Dec 02, 2016 | 19.19 | 19.86 | 19.19 | 19.80 | 25,696 | +0.81(+4.25%) |
Dec 01, 2016 | 18.87 | 19.13 | 18.27 | 18.99 | 33,001 | +0.34(+1.84%) |
Nov 30, 2016 | 19.23 | 19.23 | 18.47 | 18.65 | 21,893 | -0.36(-1.87%) |
Nov 29, 2016 | 18.45 | 19.08 | 18.23 | 19.00 | 8,063 | +0.04(+0.20%) |
Nov 28, 2016 | 18.13 | 19.20 | 18.13 | 18.96 | 74,875 | +0.84(+4.63%) |
Nov 25, 2016 | 18.45 | 18.47 | 17.96 | 18.12 | 17,498 | -0.25(-1.34%) |
Nov 23, 2016 | 18.37 | 18.37 | 18.37 | 0 | -0.81(-4.21%) | |
Nov 22, 2016 | 19.19 | 19.32 | 18.80 | 19.18 | 22,897 | +0.31(+1.65%) |
Nov 21, 2016 | 18.65 | 19.31 | 18.62 | 18.87 | 19,185 | +0.44(+2.38%) |
Nov 18, 2016 | 18.40 | 18.55 | 17.92 | 18.43 | 24,947 | -0.30(-1.62%) |
Nov 17, 2016 | 19.67 | 19.67 | 18.58 | 18.73 | 32,490 | -0.81(-4.17%) |
Nov 16, 2016 | 19.86 | 20.11 | 19.32 | 19.55 | 30,583 | -0.23(-1.18%) |
Nov 15, 2016 | 18.75 | 19.78 | 18.75 | 19.78 | 30,744 | +1.11(+5.95%) |
Nov 14, 2016 | 18.74 | 18.87 | 17.56 | 18.67 | 152,703 | -0.23(-1.20%) |
Nov 11, 2016 | 20.07 | 20.16 | 18.52 | 18.89 | 72,706 | -1.29(-6.40%) |
Nov 10, 2016 | 21.89 | 21.89 | 20.13 | 20.18 | 81,465 | -1.72(-7.85%) |
Nov 09, 2016 | 21.96 | 23.19 | 21.76 | 21.90 | 41,648 | +0.25(+1.16%) |
Nov 08, 2016 | 21.70 | 22.14 | 21.63 | 21.65 | 18,010 | -0.16(-0.74%) |
Nov 07, 2016 | 21.88 | 21.88 | 21.42 | 21.81 | 22,826 | -0.74(-3.27%) |
Nov 04, 2016 | 22.91 | 22.91 | 22.34 | 22.55 | 7,134 | -0.37(-1.63%) |
Nov 03, 2016 | 22.90 | 23.00 | 22.41 | 22.92 | 17,973 | -0.00(-0.00%) |
Nov 02, 2016 | 23.60 | 23.91 | 22.93 | 22.93 | 33,358 | -0.17(-0.73%) |
Nov 01, 2016 | 22.67 | 23.33 | 22.67 | 23.09 | 16,323 | +0.65(+2.88%) |
Oct 31, 2016 | 22.16 | 22.50 | 22.15 | 22.45 | 15,188 | +0.32(+1.46%) |
Oct 28, 2016 | 22.15 | 22.30 | 21.80 | 22.12 | 22,735 | -0.06(-0.28%) |
Oct 27, 2016 | 22.65 | 22.65 | 22.12 | 22.19 | 11,572 | -0.20(-0.88%) |
Oct 26, 2016 | 22.93 | 23.08 | 22.30 | 22.38 | 13,008 | -0.55(-2.40%) |
Oct 25, 2016 | 22.65 | 23.17 | 22.58 | 22.93 | 29,136 | +0.28(+1.23%) |
Oct 24, 2016 | 23.11 | 23.14 | 22.40 | 22.65 | 17,556 | -0.39(-1.71%) |
Oct 21, 2016 | 23.17 | 23.17 | 22.08 | 23.05 | 13,998 | -0.13(-0.56%) |
Oct 20, 2016 | 23.34 | 23.36 | 22.94 | 23.18 | 5,783 | -0.21(-0.91%) |
Oct 19, 2016 | 22.95 | 23.58 | 22.95 | 23.39 | 29,930 | +0.58(+2.55%) |
Oct 18, 2016 | 22.31 | 22.85 | 22.12 | 22.81 | 18,412 | +0.75(+3.40%) |
Oct 17, 2016 | 22.05 | 22.25 | 22.04 | 22.06 | 19,910 | +0.11(+0.50%) |
Oct 14, 2016 | 22.13 | 22.51 | 21.95 | 21.95 | 17,202 | -0.23(-1.02%) |
Oct 13, 2016 | 21.89 | 22.92 | 21.89 | 22.18 | 36,820 | +0.23(+1.06%) |
Oct 12, 2016 | 21.55 | 22.02 | 21.55 | 21.94 | 25,507 | +0.42(+1.95%) |
Oct 11, 2016 | 21.85 | 22.00 | 21.50 | 21.52 | 26,536 | -0.48(-2.17%) |
Oct 10, 2016 | 21.79 | 22.28 | 21.79 | 22.00 | 17,878 | +0.34(+1.55%) |
Oct 07, 2016 | 21.59 | 22.36 | 21.38 | 21.66 | 24,612 | +0.41(+1.95%) |
Oct 06, 2016 | 21.72 | 21.89 | 21.24 | 21.25 | 44,020 | -1.02(-4.58%) |
Oct 05, 2016 | 22.47 | 22.58 | 21.68 | 22.27 | 85,729 | +0.03(+0.12%) |
Oct 04, 2016 | 24.11 | 24.11 | 21.96 | 22.25 | 97,776 | -2.09(-8.60%) |