Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.38 | 12.90 | 13.21 | 805,208 | +0.11(+0.81%) | |
Jul 28, 2017 | 13.27 | 13.37 | 13.01 | 13.10 | 678,247 | -0.26(-1.94%) |
Jul 27, 2017 | 12.99 | 13.49 | 12.89 | 13.36 | 1,293,593 | +0.43(+3.34%) |
Jul 26, 2017 | 13.14 | 13.14 | 12.79 | 12.93 | 993,384 | -0.15(-1.17%) |
Jul 25, 2017 | 12.67 | 13.36 | 12.63 | 13.08 | 1,086,539 | +0.46(+3.65%) |
Jul 24, 2017 | 12.98 | 13.05 | 12.61 | 12.62 | 2,589,283 | -0.87(-6.47%) |
Jul 21, 2017 | 13.63 | 13.65 | 13.27 | 13.49 | 1,011,147 | -0.03(-0.21%) |
Jul 20, 2017 | 13.66 | 13.48 | 13.52 | 1,282,822 | -0.13(-0.98%) | |
Jul 19, 2017 | 13.55 | 13.85 | 13.49 | 13.66 | 722,742 | +0.12(+0.92%) |
Jul 18, 2017 | 13.67 | 13.67 | 13.39 | 13.53 | 1,391,052 | -0.14(-1.05%) |
Jul 17, 2017 | 13.76 | 13.92 | 13.63 | 13.68 | 1,597,391 | -0.03(-0.21%) |
Jul 14, 2017 | 13.86 | 13.86 | 13.58 | 13.71 | 1,120,451 | -0.09(-0.63%) |
Jul 13, 2017 | 13.58 | 13.88 | 13.45 | 13.79 | 1,567,162 | +0.35(+2.57%) |
Jul 12, 2017 | 13.57 | 13.74 | 13.37 | 13.45 | 1,243,196 | -0.01(-0.07%) |
Jul 11, 2017 | 13.63 | 13.65 | 13.31 | 13.46 | 1,384,071 | -0.08(-0.57%) |
Jul 10, 2017 | 13.97 | 14.00 | 13.44 | 13.53 | 1,686,217 | -0.42(-3.03%) |
Jul 07, 2017 | 13.83 | 14.00 | 13.69 | 13.96 | 881,068 | +0.18(+1.32%) |
Jul 06, 2017 | 13.94 | 13.99 | 13.67 | 13.77 | 1,275,709 | -0.25(-1.78%) |
Jul 05, 2017 | 14.18 | 14.25 | 13.90 | 14.02 | 1,598,905 | -0.17(-1.22%) |
Jul 03, 2017 | 13.62 | 14.30 | 13.62 | 14.20 | 1,289,388 | +0.60(+4.38%) |
Jun 30, 2017 | 13.95 | 14.34 | 13.55 | 13.60 | 1,723,214 | -0.29(-2.07%) |
Jun 29, 2017 | 13.73 | 14.27 | 13.73 | 13.89 | 1,409,682 | +0.15(+1.12%) |
Jun 28, 2017 | 13.54 | 14.03 | 13.54 | 13.73 | 1,391,987 | +0.21(+1.56%) |
Jun 27, 2017 | 13.41 | 13.83 | 13.31 | 13.52 | 2,020,930 | +0.12(+0.86%) |
Jun 26, 2017 | 12.94 | 13.62 | 12.86 | 13.41 | 4,611,067 | +0.31(+2.34%) |
Jun 23, 2017 | 13.10 | 7,401,492 | +0.88(+7.23%) | |||
Jun 22, 2017 | 11.98 | 12.48 | 11.97 | 12.22 | 2,815,682 | +0.22(+1.84%) |
Jun 21, 2017 | 11.91 | 12.55 | 11.76 | 12.00 | 3,059,279 | -0.50(-3.99%) |
Jun 20, 2017 | 12.83 | 13.01 | 12.32 | 12.50 | 2,066,039 | -0.42(-3.27%) |
Jun 19, 2017 | 13.18 | 13.40 | 12.46 | 12.92 | 1,643,165 | -0.28(-2.11%) |
Jun 16, 2017 | 13.26 | 13.65 | 12.31 | 13.20 | 2,688,015 | -0.24(-1.79%) |
Jun 15, 2017 | 13.48 | 13.70 | 13.30 | 13.44 | 1,741,555 | -0.17(-1.27%) |
Jun 14, 2017 | 13.90 | 13.90 | 13.34 | 13.61 | 1,211,446 | -0.26(-1.87%) |
Jun 13, 2017 | 14.15 | 14.43 | 13.82 | 13.87 | 1,272,316 | -0.24(-1.70%) |
Jun 12, 2017 | 14.13 | 14.67 | 13.67 | 14.11 | 1,144,658 | -0.02(-0.14%) |
Jun 09, 2017 | 13.58 | 14.18 | 13.42 | 14.13 | 1,418,549 | +0.63(+4.69%) |
Jun 08, 2017 | 13.51 | 13.69 | 13.37 | 13.49 | 1,134,677 | +0.09(+0.64%) |
Jun 07, 2017 | 13.42 | 13.55 | 13.24 | 13.41 | 1,134,493 | +0.08(+0.58%) |
Jun 06, 2017 | 13.46 | 13.49 | 13.25 | 13.33 | 1,411,636 | -0.22(-1.63%) |
Jun 05, 2017 | 13.30 | 13.59 | 13.27 | 13.55 | 1,127,587 | +0.21(+1.58%) |
Jun 02, 2017 | 13.72 | 13.80 | 13.22 | 13.34 | 2,333,983 | -0.28(-2.04%) |
Jun 01, 2017 | 13.58 | 13.72 | 13.39 | 13.62 | 938,433 | +0.08(+0.57%) |
May 31, 2017 | 13.61 | 13.61 | 13.34 | 13.54 | 1,174,131 | +0.01(+0.07%) |
May 30, 2017 | 13.58 | 13.65 | 13.42 | 13.53 | 957,569 | -0.04(-0.28%) |
May 26, 2017 | 13.55 | 13.64 | 13.24 | 13.57 | 885,466 | +0.07(+0.50%) |
May 25, 2017 | 13.66 | 13.73 | 13.43 | 13.50 | 1,126,551 | -0.03(-0.21%) |
May 24, 2017 | 13.32 | 13.61 | 13.16 | 13.53 | 1,206,942 | +0.18(+1.37%) |
May 23, 2017 | 13.56 | 13.62 | 13.28 | 13.35 | 1,632,790 | -0.14(-1.06%) |
May 22, 2017 | 13.67 | 13.81 | 13.24 | 13.49 | 2,262,773 | +0.29(+2.16%) |
May 19, 2017 | 12.62 | 13.24 | 11.87 | 13.21 | 5,765,006 | +0.19(+1.46%) |
May 18, 2017 | 13.13 | 13.33 | 12.87 | 13.02 | 1,164,839 | -0.08(-0.58%) |
May 17, 2017 | 13.12 | 13.21 | 12.94 | 13.09 | 1,295,203 | -0.18(-1.36%) |
May 16, 2017 | 13.29 | 13.39 | 12.83 | 13.27 | 1,995,147 | -0.08(-0.57%) |
May 15, 2017 | 13.80 | 13.85 | 13.24 | 13.35 | 1,600,892 | -0.46(-3.31%) |
May 12, 2017 | 14.47 | 14.47 | 13.81 | 13.81 | 1,273,188 | -0.74(-5.10%) |
May 11, 2017 | 15.28 | 15.28 | 14.12 | 14.55 | 2,298,917 | -0.90(-5.85%) |
May 10, 2017 | 14.97 | 15.60 | 14.94 | 15.46 | 1,037,754 | +0.46(+3.05%) |
May 09, 2017 | 15.05 | 15.22 | 14.95 | 15.00 | 1,230,047 | +0.01(+0.06%) |
May 08, 2017 | 15.10 | 15.24 | 14.96 | 14.99 | 741,507 | -0.16(-1.07%) |
May 05, 2017 | 14.95 | 15.23 | 14.77 | 15.15 | 752,581 | +0.28(+1.86%) |
May 04, 2017 | 15.03 | 15.09 | 14.75 | 14.87 | 788,483 | -0.06(-0.38%) |
May 03, 2017 | 15.09 | 15.09 | 14.73 | 14.93 | 689,893 | -0.18(-1.20%) |
May 02, 2017 | 14.86 | 15.19 | 14.79 | 15.11 | 1,140,302 | +0.31(+2.12%) |
May 01, 2017 | 15.16 | 15.16 | 14.71 | 14.80 | 1,188,813 | -0.26(-1.71%) |
Apr 28, 2017 | 15.19 | 15.28 | 14.84 | 15.06 | 899,519 | -0.12(-0.78%) |
Apr 27, 2017 | 15.16 | 15.33 | 15.04 | 15.17 | 923,479 | +0.08(+0.54%) |
Apr 26, 2017 | 14.64 | 15.29 | 14.57 | 15.09 | 2,397,357 | +0.54(+3.73%) |
Apr 25, 2017 | 14.75 | 14.78 | 14.38 | 14.55 | 872,670 | -0.10(-0.65%) |
Apr 24, 2017 | 14.92 | 14.92 | 14.27 | 14.65 | 1,279,063 | +0.01(+0.06%) |
Apr 21, 2017 | 14.96 | 14.99 | 14.42 | 14.64 | 1,545,258 | -0.33(-2.23%) |
Apr 20, 2017 | 14.47 | 15.02 | 14.30 | 14.97 | 3,302,360 | +0.70(+4.94%) |
Apr 19, 2017 | 14.10 | 14.29 | 14.00 | 14.27 | 1,161,375 | +0.20(+1.42%) |
Apr 18, 2017 | 14.00 | 14.19 | 13.83 | 14.07 | 1,344,352 | +0.07(+0.48%) |
Apr 17, 2017 | 13.90 | 14.27 | 13.77 | 14.00 | 1,884,900 | +0.21(+1.52%) |
Apr 13, 2017 | 13.80 | 13.87 | 13.53 | 13.79 | 1,426,641 | +0.01(+0.07%) |
Apr 12, 2017 | 13.81 | 13.61 | 13.78 | 1,052,243 | -0.04(-0.28%) | |
Apr 11, 2017 | 13.63 | 13.88 | 13.54 | 13.82 | 1,111,274 | +0.21(+1.54%) |
Apr 10, 2017 | 14.18 | 14.41 | 13.61 | 13.61 | 2,025,289 | -0.57(-4.03%) |
Apr 07, 2017 | 13.76 | 14.28 | 13.68 | 14.18 | 1,552,930 | +0.38(+2.76%) |
Apr 06, 2017 | 13.47 | 14.02 | 13.35 | 13.80 | 1,390,743 | +0.44(+3.28%) |
Apr 05, 2017 | 13.70 | 13.89 | 13.35 | 13.36 | 1,878,220 | -0.25(-1.82%) |
Apr 04, 2017 | 13.56 | 14.02 | 13.48 | 13.61 | 2,684,253 | -0.03(-0.21%) |
Apr 03, 2017 | 13.55 | 13.67 | 13.34 | 13.64 | 2,388,149 | +0.09(+0.63%) |
Mar 31, 2017 | 13.65 | 13.69 | 13.44 | 13.55 | 1,509,760 | -0.08(-0.56%) |
Mar 30, 2017 | 13.46 | 13.74 | 13.40 | 13.63 | 1,718,740 | +0.10(+0.78%) |
Mar 29, 2017 | 13.11 | 13.64 | 13.07 | 13.52 | 2,074,279 | +0.43(+3.27%) |
Mar 28, 2017 | 12.64 | 13.17 | 12.48 | 13.09 | 2,532,328 | +0.42(+3.31%) |
Mar 27, 2017 | 12.09 | 12.84 | 12.09 | 12.67 | 3,272,842 | +0.36(+2.94%) |
Mar 24, 2017 | 13.03 | 13.27 | 12.03 | 12.31 | 13,689,487 | -2.98(-19.49%) |
Mar 23, 2017 | 14.76 | 15.65 | 14.71 | 15.29 | 3,414,324 | +0.62(+4.22%) |
Mar 22, 2017 | 15.44 | 14.46 | 14.67 | 3,483,528 | -0.81(-5.23%) | |
Mar 21, 2017 | 16.03 | 16.03 | 15.27 | 15.48 | 1,558,312 | -0.39(-2.46%) |
Mar 20, 2017 | 16.40 | 16.42 | 15.69 | 15.87 | 1,360,941 | -0.52(-3.19%) |
Mar 17, 2017 | 15.83 | 16.40 | 15.83 | 16.40 | 1,819,632 | +0.54(+3.42%) |
Mar 16, 2017 | 15.74 | 15.95 | 15.62 | 15.86 | 536,900 | +0.14(+0.88%) |
Mar 15, 2017 | 15.41 | 15.77 | 15.17 | 15.72 | 889,571 | +0.41(+2.68%) |
Mar 14, 2017 | 15.86 | 15.86 | 15.14 | 15.31 | 1,142,905 | -0.13(-0.83%) |
Mar 13, 2017 | 15.98 | 16.16 | 15.36 | 15.44 | 1,149,482 | -0.50(-3.11%) |
Mar 10, 2017 | 15.46 | 15.96 | 15.37 | 15.93 | 1,349,295 | +0.63(+4.11%) |
Mar 09, 2017 | 15.39 | 15.79 | 15.19 | 15.30 | 1,560,228 | -0.54(-3.42%) |
Mar 08, 2017 | 15.22 | 16.00 | 15.22 | 15.85 | 1,011,713 | +0.58(+3.80%) |
Mar 07, 2017 | 15.54 | 15.66 | 15.20 | 15.27 | 1,168,842 | -0.30(-1.90%) |
Mar 06, 2017 | 15.75 | 15.90 | 15.48 | 15.56 | 1,012,344 | -0.27(-1.68%) |
Mar 03, 2017 | 15.97 | 16.10 | 15.67 | 15.83 | 1,475,682 | -0.02(-0.12%) |
Mar 02, 2017 | 15.54 | 15.95 | 15.38 | 15.85 | 1,140,317 | +0.33(+2.15%) |
Mar 01, 2017 | 15.83 | 15.84 | 15.21 | 15.51 | 1,491,672 | -0.01(-0.06%) |
Feb 28, 2017 | 16.22 | 16.29 | 15.43 | 15.52 | 1,784,169 | -0.80(-4.90%) |
Feb 27, 2017 | 16.32 | 16.47 | 16.13 | 16.32 | 868,016 | +0.00(+0.00%) |
Feb 24, 2017 | 15.83 | 16.53 | 15.59 | 16.32 | 1,454,985 | +0.47(+2.94%) |
Feb 23, 2017 | 16.54 | 16.67 | 15.82 | 15.86 | 1,194,903 | -0.59(-3.59%) |
Feb 22, 2017 | 16.29 | 16.51 | 16.24 | 16.45 | 594,033 | -0.03(-0.17%) |
Feb 21, 2017 | 16.57 | 16.74 | 16.34 | 16.47 | 746,401 | +0.09(+0.58%) |
Feb 17, 2017 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 17.05 | 17.17 | 16.29 | 16.38 | 1,349,204 | -0.77(-4.47%) |
Feb 15, 2017 | 17.16 | 17.22 | 16.97 | 17.15 | 1,539,055 | -0.02(-0.11%) |
Feb 14, 2017 | 16.83 | 17.27 | 16.63 | 17.17 | 1,444,094 | +0.24(+1.40%) |
Feb 13, 2017 | 17.13 | 17.32 | 16.87 | 16.93 | 2,065,241 | -0.05(-0.28%) |
Feb 10, 2017 | 16.86 | 17.17 | 16.63 | 16.98 | 1,659,961 | +0.21(+1.24%) |
Feb 09, 2017 | 16.30 | 16.89 | 16.30 | 16.77 | 2,089,008 | +0.52(+3.20%) |
Feb 08, 2017 | 15.91 | 16.29 | 15.74 | 16.25 | 1,144,919 | +0.35(+2.20%) |
Feb 07, 2017 | 16.09 | 16.17 | 15.79 | 15.90 | 815,209 | -0.11(-0.71%) |
Feb 06, 2017 | 16.34 | 16.54 | 15.91 | 16.01 | 1,101,755 | -0.41(-2.48%) |
Feb 03, 2017 | 16.22 | 16.65 | 16.15 | 16.42 | 881,143 | +0.17(+1.05%) |
Feb 02, 2017 | 16.25 | 16.59 | 16.00 | 16.25 | 1,573,203 | +0.07(+0.41%) |
Feb 01, 2017 | 16.31 | 16.46 | 16.13 | 16.18 | 1,211,300 | -0.09(-0.58%) |
Jan 31, 2017 | 15.98 | 16.38 | 15.66 | 16.28 | 1,426,532 | +0.09(+0.58%) |
Jan 30, 2017 | 16.02 | 16.38 | 15.85 | 16.18 | 1,221,520 | +0.04(+0.23%) |
Jan 27, 2017 | 16.45 | 16.49 | 15.89 | 16.14 | 713,113 | -0.25(-1.50%) |
Jan 26, 2017 | 16.59 | 16.83 | 16.36 | 16.39 | 1,085,587 | -0.26(-1.59%) |
Jan 25, 2017 | 16.61 | 16.86 | 16.56 | 16.65 | 813,540 | +0.18(+1.09%) |
Jan 24, 2017 | 16.03 | 16.51 | 15.92 | 16.47 | 998,963 | +0.50(+3.14%) |
Jan 23, 2017 | 16.11 | 16.20 | 15.81 | 15.97 | 646,778 | -0.22(-1.34%) |
Jan 20, 2017 | 16.16 | 16.33 | 15.95 | 16.19 | 697,389 | +0.05(+0.29%) |
Jan 19, 2017 | 16.77 | 16.84 | 16.09 | 16.14 | 940,863 | -0.54(-3.23%) |
Jan 18, 2017 | 16.63 | 16.99 | 16.45 | 16.68 | 1,166,246 | +0.00(+0.00%) |
Jan 17, 2017 | 16.40 | 17.22 | 16.40 | 16.68 | 1,249,384 | +0.27(+1.67%) |
Jan 13, 2017 | 16.41 | 16.41 | 16.41 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 16.58 | 16.58 | 16.16 | 16.41 | 1,002,765 | -0.20(-1.20%) |
Jan 11, 2017 | 16.89 | 16.98 | 16.29 | 16.61 | 1,423,675 | -0.28(-1.68%) |
Jan 10, 2017 | 16.64 | 16.97 | 16.63 | 16.89 | 1,317,897 | +0.17(+1.02%) |
Jan 09, 2017 | 16.72 | 17.04 | 16.55 | 16.72 | 1,331,311 | +0.03(+0.17%) |
Jan 06, 2017 | 16.96 | 16.99 | 16.53 | 16.69 | 2,173,551 | -0.30(-1.78%) |
Jan 05, 2017 | 17.49 | 17.50 | 16.93 | 16.99 | 2,361,502 | -0.88(-4.92%) |
Jan 04, 2017 | 17.67 | 18.09 | 17.67 | 17.87 | 1,627,734 | +0.23(+1.29%) |
Jan 03, 2017 | 18.05 | 18.09 | 17.48 | 17.65 | 1,768,860 | -0.15(-0.85%) |
Dec 30, 2016 | 17.80 | 17.80 | 17.80 | 0 | -0.15(-0.84%) | |
Dec 29, 2016 | 18.14 | 18.53 | 17.79 | 17.95 | 1,718,976 | -0.07(-0.37%) |
Dec 28, 2016 | 18.34 | 18.82 | 17.96 | 18.02 | 1,609,629 | -0.60(-3.20%) |
Dec 27, 2016 | 18.27 | 18.80 | 18.27 | 18.61 | 1,415,342 | +0.25(+1.34%) |
Dec 23, 2016 | 18.37 | 18.37 | 18.37 | 0 | -0.45(-2.41%) | |
Dec 22, 2016 | 19.39 | 19.46 | 18.74 | 18.82 | 5,107,412 | -1.05(-5.29%) |
Dec 21, 2016 | 18.92 | 19.90 | 18.51 | 19.87 | 13,401,746 | -1.90(-8.74%) |
Dec 20, 2016 | 21.48 | 22.34 | 21.34 | 21.77 | 3,108,517 | +0.30(+1.41%) |
Dec 19, 2016 | 20.59 | 21.75 | 20.46 | 21.47 | 2,350,802 | +0.25(+1.16%) |
Dec 16, 2016 | 21.65 | 21.89 | 21.07 | 21.22 | 2,030,056 | -0.29(-1.36%) |
Dec 15, 2016 | 21.95 | 22.67 | 21.39 | 21.52 | 1,131,079 | -0.47(-2.15%) |
Dec 14, 2016 | 22.16 | 22.30 | 21.69 | 21.99 | 1,420,587 | -0.22(-0.98%) |
Dec 13, 2016 | 22.27 | 22.62 | 22.02 | 22.21 | 776,054 | -0.10(-0.47%) |
Dec 12, 2016 | 22.97 | 22.97 | 22.04 | 22.31 | 1,089,325 | -0.62(-2.72%) |
Dec 09, 2016 | 22.97 | 23.18 | 22.71 | 22.94 | 614,624 | -0.11(-0.49%) |
Dec 08, 2016 | 22.66 | 23.14 | 22.55 | 23.05 | 1,130,403 | +0.52(+2.31%) |
Dec 07, 2016 | 22.07 | 22.56 | 21.54 | 22.53 | 867,719 | +0.52(+2.36%) |
Dec 06, 2016 | 22.13 | 22.21 | 21.40 | 22.01 | 1,215,339 | -0.04(-0.17%) |
Dec 05, 2016 | 21.67 | 22.45 | 21.65 | 22.05 | 1,184,319 | +0.55(+2.55%) |
Dec 02, 2016 | 21.60 | 22.12 | 21.48 | 21.50 | 1,014,822 | -0.05(-0.22%) |
Dec 01, 2016 | 21.16 | 21.63 | 21.00 | 21.55 | 1,042,304 | +0.31(+1.47%) |
Nov 30, 2016 | 21.75 | 22.10 | 21.10 | 21.23 | 1,066,913 | -0.59(-2.69%) |
Nov 29, 2016 | 21.93 | 22.06 | 21.57 | 21.82 | 1,067,946 | -0.21(-0.95%) |
Nov 28, 2016 | 22.31 | 22.43 | 21.94 | 22.03 | 948,742 | -0.35(-1.56%) |
Nov 25, 2016 | 22.45 | 22.55 | 22.27 | 22.38 | 290,607 | -0.12(-0.55%) |
Nov 23, 2016 | 22.50 | 22.50 | 22.50 | 0 | +0.08(+0.34%) | |
Nov 22, 2016 | 21.80 | 22.49 | 21.61 | 22.43 | 1,587,662 | +0.84(+3.90%) |
Nov 21, 2016 | 21.86 | 22.09 | 21.47 | 21.58 | 1,785,858 | -0.72(-3.21%) |
Nov 18, 2016 | 22.11 | 22.61 | 21.87 | 22.30 | 1,293,035 | -0.14(-0.63%) |
Nov 17, 2016 | 21.78 | 22.47 | 21.47 | 22.44 | 1,113,095 | +0.80(+3.70%) |
Nov 16, 2016 | 21.32 | 21.94 | 20.65 | 21.64 | 1,002,934 | +0.30(+1.41%) |
Nov 15, 2016 | 21.59 | 21.69 | 20.79 | 21.34 | 1,269,958 | -0.28(-1.31%) |
Nov 14, 2016 | 20.94 | 22.34 | 20.94 | 21.62 | 1,827,568 | +0.87(+4.18%) |
Nov 11, 2016 | 19.78 | 20.82 | 19.52 | 20.76 | 1,148,997 | +0.97(+4.90%) |
Nov 10, 2016 | 19.42 | 20.56 | 19.35 | 19.78 | 1,698,128 | +0.57(+2.94%) |
Nov 09, 2016 | 18.48 | 19.39 | 18.26 | 19.22 | 1,065,644 | +0.38(+2.00%) |
Nov 08, 2016 | 18.84 | 19.05 | 18.48 | 18.84 | 856,037 | +0.00(+0.00%) |
Nov 07, 2016 | 18.83 | 18.93 | 18.23 | 18.84 | 1,186,418 | +0.32(+1.73%) |
Nov 04, 2016 | 18.44 | 18.91 | 18.34 | 18.52 | 1,315,550 | +0.11(+0.61%) |
Nov 03, 2016 | 18.88 | 18.96 | 18.24 | 18.41 | 1,409,488 | -0.06(-0.31%) |
Nov 02, 2016 | 18.44 | 18.83 | 18.18 | 18.47 | 1,848,701 | +0.37(+2.03%) |
Nov 01, 2016 | 18.50 | 19.77 | 17.96 | 18.10 | 2,676,623 | -0.45(-2.44%) |
Oct 31, 2016 | 18.59 | 18.83 | 18.23 | 18.55 | 1,406,366 | -0.08(-0.40%) |
Oct 28, 2016 | 18.64 | 18.89 | 18.41 | 18.63 | 1,975,886 | -0.10(-0.55%) |
Oct 27, 2016 | 19.17 | 19.17 | 18.38 | 18.73 | 1,408,264 | -0.42(-2.21%) |
Oct 26, 2016 | 19.20 | 19.45 | 18.90 | 19.15 | 1,373,958 | -0.08(-0.44%) |
Oct 25, 2016 | 19.46 | 19.61 | 19.10 | 19.24 | 751,633 | -0.46(-2.34%) |
Oct 24, 2016 | 19.68 | 20.14 | 19.66 | 19.70 | 793,308 | +0.10(+0.53%) |
Oct 21, 2016 | 19.53 | 19.62 | 19.14 | 19.60 | 839,950 | +0.02(+0.10%) |
Oct 20, 2016 | 19.89 | 19.94 | 19.42 | 19.58 | 1,078,526 | -0.30(-1.52%) |
Oct 19, 2016 | 19.81 | 19.94 | 19.54 | 19.88 | 1,217,099 | +0.17(+0.86%) |
Oct 18, 2016 | 20.27 | 20.27 | 19.67 | 19.71 | 920,316 | -0.41(-2.01%) |
Oct 17, 2016 | 20.52 | 20.52 | 20.04 | 20.11 | 1,093,333 | -0.44(-2.15%) |
Oct 14, 2016 | 20.57 | 20.74 | 20.33 | 20.56 | 907,078 | +0.10(+0.51%) |
Oct 13, 2016 | 20.83 | 20.87 | 20.19 | 20.45 | 562,069 | -0.47(-2.25%) |
Oct 12, 2016 | 20.85 | 21.14 | 20.65 | 20.92 | 773,117 | +0.15(+0.73%) |
Oct 11, 2016 | 20.92 | 21.21 | 20.39 | 20.77 | 1,134,166 | -0.51(-2.39%) |
Oct 10, 2016 | 21.14 | 21.48 | 21.08 | 21.28 | 1,013,660 | +0.17(+0.80%) |
Oct 07, 2016 | 21.18 | 21.53 | 20.94 | 21.11 | 927,913 | +0.07(+0.31%) |
Oct 06, 2016 | 20.99 | 21.14 | 20.72 | 21.05 | 634,028 | -0.06(-0.27%) |
Oct 05, 2016 | 20.99 | 21.23 | 20.92 | 21.10 | 946,991 | +0.23(+1.08%) |
Oct 04, 2016 | 21.22 | 21.30 | 20.75 | 20.88 | 1,011,575 | -0.36(-1.69%) |
Oct 03, 2016 | 21.68 | 21.74 | 21.10 | 21.24 | 1,289,331 | -0.51(-2.34%) |
Sep 30, 2016 | 21.96 | 22.17 | 21.73 | 21.74 | 846,583 | -0.04(-0.17%) |
Sep 29, 2016 | 21.92 | 22.21 | 21.77 | 21.78 | 689,618 | -0.15(-0.69%) |
Sep 28, 2016 | 21.56 | 21.95 | 21.30 | 21.93 | 1,309,194 | +0.50(+2.33%) |
Sep 27, 2016 | 21.46 | 21.96 | 21.26 | 21.43 | 1,487,010 | +0.13(+0.62%) |
Sep 26, 2016 | 20.89 | 21.59 | 20.47 | 21.30 | 2,042,951 | -0.13(-0.62%) |
Sep 23, 2016 | 22.20 | 22.61 | 21.01 | 21.43 | 4,471,029 | -1.17(-5.17%) |
Sep 22, 2016 | 22.71 | 22.85 | 22.35 | 22.60 | 3,032,453 | +0.11(+0.50%) |
Sep 21, 2016 | 22.34 | 22.54 | 22.03 | 22.49 | 903,526 | +0.28(+1.27%) |
Sep 20, 2016 | 22.03 | 22.29 | 21.81 | 22.21 | 1,068,154 | +0.34(+1.55%) |
Sep 19, 2016 | 21.79 | 22.09 | 21.69 | 21.87 | 919,950 | +0.25(+1.13%) |
Sep 16, 2016 | 21.62 | 22.04 | 21.49 | 21.62 | 1,074,284 | +0.04(+0.17%) |
Sep 15, 2016 | 21.23 | 21.79 | 21.15 | 21.58 | 751,375 | +0.29(+1.37%) |
Sep 14, 2016 | 21.35 | 21.68 | 21.06 | 21.29 | 700,983 | +0.03(+0.13%) |
Sep 13, 2016 | 21.40 | 21.89 | 20.92 | 21.26 | 1,498,633 | -0.41(-1.91%) |
Sep 12, 2016 | 21.28 | 21.73 | 21.24 | 21.68 | 1,536,007 | -0.37(-1.67%) |
Sep 09, 2016 | 22.47 | 22.71 | 22.02 | 22.05 | 776,106 | -0.78(-3.43%) |
Sep 08, 2016 | 22.85 | 23.04 | 22.79 | 22.83 | 700,156 | -0.14(-0.62%) |
Sep 07, 2016 | 22.45 | 23.10 | 22.30 | 22.97 | 905,131 | +0.59(+2.65%) |
Sep 06, 2016 | 22.87 | 22.87 | 22.25 | 22.38 | 796,678 | -0.49(-2.14%) |
Sep 02, 2016 | 22.91 | 22.87 | 22.87 | 22.87 | 880,666 | +0.11(+0.50%) |
Sep 01, 2016 | 22.65 | 22.85 | 22.39 | 22.75 | 856,958 | +0.08(+0.33%) |
Aug 31, 2016 | 22.52 | 22.91 | 22.42 | 22.68 | 1,132,627 | +0.06(+0.25%) |
Aug 30, 2016 | 22.48 | 22.63 | 22.23 | 22.62 | 940,350 | +0.17(+0.76%) |
Aug 29, 2016 | 22.35 | 22.62 | 22.22 | 22.45 | 344,856 | +0.10(+0.46%) |
Aug 26, 2016 | 22.17 | 22.47 | 22.09 | 22.35 | 732,572 | +0.13(+0.59%) |
Aug 25, 2016 | 22.47 | 22.65 | 22.03 | 22.22 | 592,678 | -0.30(-1.34%) |
Aug 24, 2016 | 22.71 | 22.77 | 22.33 | 22.52 | 636,981 | -0.32(-1.40%) |
Aug 23, 2016 | 22.63 | 22.90 | 22.48 | 22.84 | 680,167 | +0.31(+1.37%) |
Aug 22, 2016 | 22.39 | 22.76 | 22.27 | 22.53 | 689,784 | +0.04(+0.17%) |
Aug 19, 2016 | 22.56 | 22.77 | 22.35 | 22.49 | 1,150,408 | +0.13(+0.59%) |
Aug 18, 2016 | 21.80 | 22.44 | 21.67 | 22.36 | 836,697 | +0.54(+2.49%) |
Aug 17, 2016 | 22.02 | 22.12 | 21.52 | 21.81 | 1,028,637 | -0.34(-1.52%) |
Aug 16, 2016 | 21.69 | 22.18 | 21.44 | 22.15 | 1,554,068 | +0.47(+2.16%) |
Aug 15, 2016 | 20.71 | 21.72 | 20.71 | 21.68 | 1,162,829 | +0.88(+4.24%) |
Aug 12, 2016 | 20.65 | 21.16 | 20.47 | 20.80 | 425,745 | +0.10(+0.50%) |
Aug 11, 2016 | 20.51 | 21.15 | 20.36 | 20.70 | 612,648 | +0.43(+2.13%) |
Aug 10, 2016 | 20.43 | 20.78 | 20.18 | 20.27 | 463,870 | -0.20(-0.96%) |
Aug 09, 2016 | 21.02 | 21.15 | 20.37 | 20.46 | 467,195 | -0.53(-2.55%) |
Aug 08, 2016 | 20.91 | 21.08 | 20.72 | 21.00 | 651,433 | +0.11(+0.54%) |
Aug 05, 2016 | 20.36 | 21.10 | 20.26 | 20.89 | 776,300 | +0.68(+3.34%) |
Aug 04, 2016 | 20.20 | 20.41 | 19.20 | 20.21 | 731,179 | +0.03(+0.14%) |
Aug 03, 2016 | 19.74 | 20.21 | 19.37 | 20.18 | 510,288 | +0.28(+1.41%) |
Aug 02, 2016 | 20.49 | 20.72 | 19.87 | 19.90 | 643,154 | -0.59(-2.88%) |