Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.97 | 21.47 | 20.61 | 21.05 | 137,039 | +0.21(+1.01%) |
Sep 28, 2017 | 19.54 | 20.94 | 19.33 | 20.84 | 171,615 | +1.42(+7.29%) |
Sep 27, 2017 | 18.92 | 19.64 | 18.62 | 19.42 | 84,560 | +0.64(+3.41%) |
Sep 26, 2017 | 18.94 | 18.98 | 18.71 | 18.78 | 58,254 | -0.15(-0.81%) |
Sep 25, 2017 | 18.81 | 19.55 | 18.76 | 18.93 | 112,238 | +0.13(+0.71%) |
Sep 22, 2017 | 18.51 | 18.98 | 18.35 | 18.80 | 96,575 | +0.19(+1.03%) |
Sep 21, 2017 | 19.71 | 20.06 | 18.49 | 18.61 | 201,263 | -1.24(-6.27%) |
Sep 20, 2017 | 19.41 | 20.28 | 19.11 | 19.85 | 177,839 | +0.44(+2.27%) |
Sep 19, 2017 | 18.74 | 19.85 | 18.43 | 19.41 | 128,870 | +0.56(+2.99%) |
Sep 18, 2017 | 18.07 | 19.07 | 18.01 | 18.85 | 177,090 | +0.65(+3.58%) |
Sep 15, 2017 | 17.56 | 18.27 | 17.56 | 18.20 | 244,394 | +0.60(+3.43%) |
Sep 14, 2017 | 17.74 | 17.81 | 17.49 | 17.59 | 81,682 | -0.23(-1.29%) |
Sep 13, 2017 | 17.56 | 17.99 | 17.51 | 17.82 | 75,212 | +0.13(+0.76%) |
Sep 12, 2017 | 17.35 | 17.96 | 17.17 | 17.69 | 89,806 | +0.23(+1.32%) |
Sep 11, 2017 | 17.60 | 17.73 | 17.20 | 17.46 | 103,376 | -0.04(-0.22%) |
Sep 08, 2017 | 18.45 | 18.45 | 17.29 | 17.50 | 219,662 | -0.96(-5.18%) |
Sep 07, 2017 | 17.30 | 18.45 | 17.12 | 18.45 | 212,529 | +1.21(+6.99%) |
Sep 06, 2017 | 17.10 | 17.58 | 17.10 | 17.25 | 73,931 | +0.23(+1.35%) |
Sep 05, 2017 | 17.49 | 17.75 | 16.81 | 17.02 | 101,787 | -0.45(-2.57%) |
Sep 01, 2017 | 17.52 | 17.64 | 17.25 | 17.47 | 160,649 | +0.01(+0.05%) |
Aug 31, 2017 | 17.45 | 17.65 | 16.96 | 17.46 | 133,435 | +0.15(+0.88%) |
Aug 30, 2017 | 16.87 | 17.39 | 16.87 | 17.31 | 183,135 | +0.47(+2.78%) |
Aug 29, 2017 | 16.44 | 17.11 | 16.25 | 16.84 | 116,311 | +0.27(+1.61%) |
Aug 28, 2017 | 16.53 | 16.89 | 16.45 | 16.57 | 112,011 | +0.17(+1.05%) |
Aug 25, 2017 | 16.56 | 16.58 | 15.84 | 16.40 | 202,033 | -0.01(-0.06%) |
Aug 24, 2017 | 16.65 | 16.99 | 16.31 | 16.41 | 174,764 | -0.13(-0.81%) |
Aug 23, 2017 | 16.32 | 16.90 | 16.19 | 16.54 | 161,053 | +0.05(+0.29%) |
Aug 22, 2017 | 16.09 | 16.60 | 15.98 | 16.49 | 105,456 | +0.51(+3.17%) |
Aug 21, 2017 | 16.46 | 16.66 | 15.88 | 15.99 | 132,089 | -0.32(-1.93%) |
Aug 18, 2017 | 16.09 | 16.33 | 15.85 | 16.30 | 146,080 | +0.10(+0.59%) |
Aug 17, 2017 | 16.77 | 17.01 | 16.10 | 16.21 | 171,306 | -0.77(-4.56%) |
Aug 16, 2017 | 16.33 | 17.32 | 16.33 | 16.98 | 287,653 | +0.82(+5.09%) |
Aug 15, 2017 | 16.36 | 16.73 | 16.02 | 16.16 | 156,990 | -0.22(-1.34%) |
Aug 14, 2017 | 16.62 | 16.70 | 16.25 | 16.38 | 110,890 | +0.01(+0.06%) |
Aug 11, 2017 | 17.11 | 17.15 | 16.32 | 16.37 | 166,434 | -0.71(-4.14%) |
Aug 10, 2017 | 17.15 | 17.31 | 16.84 | 17.08 | 209,161 | -0.22(-1.27%) |
Aug 09, 2017 | 17.48 | 17.48 | 17.11 | 17.30 | 90,887 | +0.02(+0.11%) |
Aug 08, 2017 | 17.30 | 18.09 | 16.82 | 17.28 | 190,766 | -0.02(-0.11%) |
Aug 07, 2017 | 17.40 | 17.63 | 16.94 | 17.30 | 171,630 | +0.21(+1.23%) |
Aug 04, 2017 | 17.11 | 16.57 | 17.09 | 162,165 | +0.18(+1.07%) | |
Aug 03, 2017 | 16.37 | 17.31 | 16.15 | 16.90 | 292,719 | +0.17(+1.03%) |
Aug 02, 2017 | 16.43 | 16.79 | 16.26 | 16.73 | 180,966 | +0.23(+1.39%) |
Aug 01, 2017 | 16.47 | 16.77 | 16.11 | 16.50 | 168,460 | +0.17(+1.05%) |
Jul 31, 2017 | 16.47 | 16.73 | 16.14 | 16.33 | 162,906 | -0.06(-0.35%) |
Jul 28, 2017 | 16.71 | 16.71 | 16.05 | 16.39 | 182,538 | -0.50(-2.94%) |
Jul 27, 2017 | 17.06 | 17.09 | 16.49 | 16.89 | 137,609 | +0.04(+0.23%) |
Jul 26, 2017 | 17.32 | 17.63 | 16.60 | 16.85 | 176,052 | -0.42(-2.44%) |
Jul 25, 2017 | 17.22 | 17.80 | 17.11 | 17.27 | 193,634 | +0.28(+1.63%) |
Jul 24, 2017 | 16.68 | 17.01 | 16.45 | 16.99 | 248,460 | +0.21(+1.25%) |
Jul 21, 2017 | 17.42 | 17.42 | 16.61 | 16.78 | 218,504 | -0.55(-3.20%) |
Jul 20, 2017 | 17.62 | 17.06 | 17.33 | 126,608 | -0.27(-1.52%) | |
Jul 19, 2017 | 17.65 | 17.81 | 16.84 | 17.60 | 252,622 | -0.35(-1.97%) |
Jul 18, 2017 | 18.64 | 18.64 | 17.88 | 17.96 | 177,345 | -0.72(-3.84%) |
Jul 17, 2017 | 18.25 | 19.05 | 18.21 | 18.67 | 145,720 | +0.47(+2.57%) |
Jul 14, 2017 | 18.41 | 17.64 | 18.20 | 222,277 | +0.11(+0.63%) | |
Jul 13, 2017 | 17.58 | 18.13 | 17.37 | 18.09 | 188,535 | +0.58(+3.33%) |
Jul 12, 2017 | 18.25 | 18.52 | 17.40 | 17.51 | 233,401 | -0.49(-2.71%) |
Jul 11, 2017 | 17.83 | 18.06 | 17.43 | 17.99 | 207,079 | +0.41(+2.34%) |
Jul 10, 2017 | 17.73 | 18.05 | 17.47 | 17.58 | 175,457 | -0.21(-1.18%) |
Jul 07, 2017 | 17.74 | 17.82 | 16.77 | 17.79 | 350,331 | -0.15(-0.85%) |
Jul 06, 2017 | 18.14 | 18.72 | 17.84 | 17.95 | 129,321 | -0.21(-1.16%) |
Jul 05, 2017 | 18.42 | 18.96 | 17.76 | 18.16 | 260,134 | -0.45(-2.41%) |
Jul 03, 2017 | 19.10 | 17.88 | 18.61 | 65,783 | -0.01(-0.05%) | |
Jun 30, 2017 | 18.89 | 19.08 | 17.93 | 18.62 | 190,310 | -0.23(-1.22%) |
Jun 29, 2017 | 18.45 | 19.31 | 18.28 | 18.84 | 302,057 | +0.41(+2.23%) |
Jun 28, 2017 | 17.57 | 18.83 | 17.38 | 18.43 | 160,793 | +1.09(+6.28%) |
Jun 27, 2017 | 17.46 | 18.46 | 17.30 | 17.34 | 371,591 | +0.00(+0.00%) |
Jun 26, 2017 | 17.84 | 18.23 | 17.07 | 17.34 | 222,130 | -0.48(-2.68%) |
Jun 23, 2017 | 17.86 | 17.82 | 285,100 | +0.79(+4.66%) | ||
Jun 22, 2017 | 16.72 | 17.12 | 16.55 | 17.03 | 157,224 | +0.36(+2.18%) |
Jun 21, 2017 | 16.79 | 17.25 | 16.27 | 16.67 | 128,203 | -0.05(-0.29%) |
Jun 20, 2017 | 16.44 | 16.76 | 15.90 | 16.71 | 186,109 | +0.18(+1.10%) |
Jun 19, 2017 | 16.20 | 17.25 | 16.06 | 16.53 | 261,043 | +0.49(+3.04%) |
Jun 16, 2017 | 16.25 | 16.47 | 15.70 | 16.04 | 313,275 | -0.37(-2.27%) |
Jun 15, 2017 | 16.37 | 16.70 | 15.84 | 16.42 | 365,353 | -0.31(-1.83%) |
Jun 14, 2017 | 18.04 | 18.06 | 16.35 | 16.72 | 299,777 | -1.34(-7.41%) |
Jun 13, 2017 | 18.14 | 18.48 | 17.87 | 18.06 | 231,314 | +0.00(+0.00%) |
Jun 12, 2017 | 17.77 | 18.61 | 17.64 | 18.06 | 221,359 | +0.26(+1.45%) |
Jun 09, 2017 | 17.77 | 18.51 | 17.44 | 17.80 | 244,466 | +0.08(+0.43%) |
Jun 08, 2017 | 16.37 | 18.11 | 16.11 | 17.73 | 289,092 | +1.29(+7.85%) |
Jun 07, 2017 | 16.99 | 17.24 | 16.22 | 16.44 | 302,304 | -0.52(-3.04%) |
Jun 06, 2017 | 16.69 | 17.11 | 16.25 | 16.95 | 171,114 | +0.15(+0.91%) |
Jun 05, 2017 | 16.34 | 17.28 | 16.25 | 16.80 | 280,027 | +0.43(+2.63%) |
Jun 02, 2017 | 16.53 | 16.90 | 15.90 | 16.37 | 248,434 | -0.13(-0.81%) |
Jun 01, 2017 | 15.78 | 16.60 | 15.53 | 16.50 | 287,324 | +0.76(+4.86%) |
May 31, 2017 | 16.04 | 16.17 | 15.13 | 15.74 | 356,247 | -0.24(-1.50%) |
May 30, 2017 | 15.90 | 16.25 | 15.41 | 15.98 | 251,953 | -0.05(-0.30%) |
May 26, 2017 | 16.51 | 16.55 | 15.91 | 16.03 | 234,201 | -0.41(-2.50%) |
May 25, 2017 | 16.74 | 17.24 | 16.23 | 16.44 | 281,621 | -0.22(-1.32%) |
May 24, 2017 | 17.34 | 17.84 | 16.58 | 16.66 | 395,853 | -0.64(-3.70%) |
May 23, 2017 | 16.67 | 17.51 | 16.28 | 17.30 | 375,563 | +0.73(+4.38%) |
May 22, 2017 | 16.72 | 17.10 | 16.42 | 16.57 | 207,092 | -0.09(-0.52%) |
May 19, 2017 | 16.59 | 17.01 | 16.13 | 16.66 | 332,694 | +0.40(+2.47%) |
May 18, 2017 | 16.24 | 16.59 | 15.76 | 16.25 | 320,907 | -0.22(-1.33%) |
May 17, 2017 | 16.93 | 17.43 | 16.16 | 16.47 | 233,450 | -0.86(-4.96%) |
May 16, 2017 | 17.32 | 17.62 | 16.87 | 17.33 | 306,570 | +0.08(+0.44%) |
May 15, 2017 | 16.55 | 17.45 | 16.13 | 17.26 | 329,856 | +0.98(+6.04%) |
May 12, 2017 | 16.80 | 17.02 | 16.11 | 16.27 | 345,515 | -0.77(-4.54%) |
May 11, 2017 | 17.42 | 17.61 | 16.78 | 17.05 | 248,221 | -0.43(-2.46%) |
May 10, 2017 | 17.49 | 17.70 | 16.98 | 17.48 | 328,381 | +0.09(+0.49%) |
May 09, 2017 | 17.76 | 17.85 | 17.18 | 17.39 | 368,620 | -0.06(-0.33%) |
May 08, 2017 | 18.34 | 18.66 | 17.20 | 17.45 | 333,065 | -0.71(-3.89%) |
May 05, 2017 | 17.78 | 18.40 | 17.37 | 18.15 | 377,187 | +0.37(+2.09%) |
May 04, 2017 | 18.61 | 18.79 | 17.49 | 17.78 | 378,740 | -1.60(-8.27%) |
May 03, 2017 | 20.08 | 20.58 | 18.93 | 19.39 | 334,243 | -1.23(-5.97%) |
May 02, 2017 | 21.95 | 22.36 | 20.56 | 20.62 | 406,985 | -1.34(-6.09%) |
May 01, 2017 | 21.75 | 22.91 | 21.66 | 21.95 | 455,264 | +0.43(+2.00%) |
Apr 28, 2017 | 20.50 | 22.79 | 20.21 | 21.52 | 713,495 | +3.17(+17.26%) |
Apr 27, 2017 | 18.80 | 18.80 | 17.55 | 18.35 | 400,110 | -0.61(-3.22%) |
Apr 26, 2017 | 18.23 | 19.17 | 17.84 | 18.97 | 148,004 | +0.41(+2.21%) |
Apr 25, 2017 | 18.34 | 18.75 | 17.98 | 18.55 | 193,941 | +0.48(+2.64%) |
Apr 24, 2017 | 18.04 | 18.62 | 17.84 | 18.08 | 185,704 | +0.41(+2.32%) |
Apr 21, 2017 | 17.51 | 17.76 | 17.16 | 17.67 | 170,737 | +0.31(+1.76%) |
Apr 20, 2017 | 16.50 | 17.52 | 16.50 | 17.36 | 283,941 | +1.04(+6.37%) |
Apr 19, 2017 | 16.59 | 16.88 | 16.11 | 16.32 | 200,117 | -0.13(-0.81%) |
Apr 18, 2017 | 16.38 | 16.86 | 16.07 | 16.46 | 107,943 | -0.11(-0.69%) |
Apr 17, 2017 | 17.42 | 17.42 | 16.11 | 16.57 | 291,012 | -0.71(-4.09%) |
Apr 13, 2017 | 17.56 | 17.84 | 16.88 | 17.28 | 295,093 | -0.26(-1.47%) |
Apr 12, 2017 | 18.63 | 18.63 | 17.29 | 17.53 | 211,144 | -1.32(-6.99%) |
Apr 11, 2017 | 17.77 | 19.08 | 17.60 | 18.85 | 224,613 | +1.07(+6.01%) |
Apr 10, 2017 | 18.49 | 18.56 | 17.51 | 17.78 | 156,803 | -0.68(-3.67%) |
Apr 07, 2017 | 17.26 | 18.82 | 17.17 | 18.46 | 271,082 | +1.08(+6.21%) |
Apr 06, 2017 | 17.50 | 17.63 | 16.77 | 17.38 | 279,479 | -0.11(-0.60%) |
Apr 05, 2017 | 18.51 | 19.17 | 17.30 | 17.49 | 182,002 | -0.88(-4.78%) |
Apr 04, 2017 | 17.85 | 18.48 | 17.71 | 18.36 | 169,480 | +0.58(+3.27%) |
Apr 03, 2017 | 17.74 | 18.09 | 17.44 | 17.78 | 122,322 | +0.07(+0.38%) |
Mar 31, 2017 | 17.72 | 18.15 | 17.29 | 17.71 | 224,522 | -0.04(-0.22%) |
Mar 30, 2017 | 17.81 | 17.99 | 17.52 | 17.75 | 189,375 | -0.08(-0.43%) |
Mar 29, 2017 | 17.91 | 18.06 | 17.66 | 17.83 | 110,238 | -0.09(-0.48%) |
Mar 28, 2017 | 17.91 | 18.29 | 17.67 | 17.92 | 167,712 | -0.03(-0.16%) |
Mar 27, 2017 | 17.71 | 18.05 | 17.23 | 17.94 | 211,289 | +0.08(+0.45%) |
Mar 24, 2017 | 18.62 | 18.78 | 17.85 | 17.86 | 127,788 | -0.59(-3.18%) |
Mar 23, 2017 | 18.35 | 18.71 | 18.12 | 18.45 | 154,166 | +0.11(+0.57%) |
Mar 22, 2017 | 18.61 | 19.13 | 18.30 | 18.34 | 148,592 | -0.28(-1.49%) |
Mar 21, 2017 | 19.90 | 20.00 | 18.48 | 18.62 | 195,953 | -1.43(-7.14%) |
Mar 20, 2017 | 21.12 | 21.16 | 19.80 | 20.05 | 158,239 | -1.18(-5.57%) |
Mar 17, 2017 | 20.91 | 21.58 | 20.69 | 21.24 | 259,936 | +0.46(+2.21%) |
Mar 16, 2017 | 20.14 | 20.92 | 20.14 | 20.78 | 211,132 | +0.77(+3.86%) |
Mar 15, 2017 | 20.08 | 20.39 | 19.21 | 20.01 | 184,864 | +0.12(+0.62%) |
Mar 14, 2017 | 20.45 | 20.73 | 18.68 | 19.88 | 250,023 | +0.80(+4.20%) |
Mar 13, 2017 | 18.53 | 19.29 | 18.48 | 19.08 | 166,190 | +0.73(+4.01%) |
Mar 10, 2017 | 18.66 | 19.03 | 17.87 | 18.34 | 212,244 | -0.10(-0.52%) |
Mar 09, 2017 | 19.11 | 19.49 | 18.34 | 18.44 | 262,452 | -0.71(-3.69%) |
Mar 08, 2017 | 20.01 | 20.22 | 19.11 | 19.15 | 105,308 | -0.57(-2.90%) |
Mar 07, 2017 | 20.65 | 20.65 | 19.68 | 19.72 | 234,870 | -1.07(-5.14%) |
Mar 06, 2017 | 21.99 | 22.34 | 20.78 | 20.79 | 200,596 | -1.60(-7.16%) |
Mar 03, 2017 | 22.75 | 23.93 | 21.95 | 22.39 | 189,346 | -0.36(-1.59%) |
Mar 02, 2017 | 25.24 | 25.92 | 22.61 | 22.75 | 200,549 | -2.00(-8.10%) |
Mar 01, 2017 | 23.61 | 25.19 | 23.61 | 24.76 | 170,229 | +1.68(+7.28%) |
Feb 28, 2017 | 23.04 | 23.79 | 22.93 | 23.08 | 83,389 | +0.04(+0.17%) |
Feb 27, 2017 | 22.53 | 23.76 | 22.53 | 23.04 | 98,671 | +0.39(+1.73%) |
Feb 24, 2017 | 22.45 | 23.23 | 22.41 | 22.65 | 73,334 | -0.29(-1.25%) |
Feb 23, 2017 | 24.05 | 24.15 | 22.58 | 22.94 | 101,066 | -0.98(-4.11%) |
Feb 22, 2017 | 23.98 | 24.04 | 23.56 | 23.92 | 48,425 | -0.17(-0.71%) |
Feb 21, 2017 | 24.14 | 24.75 | 23.90 | 24.09 | 101,670 | +0.07(+0.28%) |
Feb 17, 2017 | 24.02 | 24.02 | 24.02 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.88 | 24.36 | 23.49 | 24.02 | 87,169 | -0.02(-0.08%) |
Feb 15, 2017 | 23.05 | 24.24 | 22.99 | 24.04 | 95,540 | +0.99(+4.30%) |
Feb 14, 2017 | 23.84 | 23.95 | 22.54 | 23.05 | 107,771 | -0.87(-3.63%) |
Feb 13, 2017 | 23.16 | 24.35 | 23.16 | 23.92 | 140,174 | +1.08(+4.72%) |
Feb 10, 2017 | 22.74 | 23.28 | 22.56 | 22.84 | 166,445 | +0.28(+1.23%) |
Feb 09, 2017 | 21.72 | 22.75 | 21.69 | 22.56 | 170,101 | +0.95(+4.41%) |
Feb 08, 2017 | 21.03 | 21.92 | 20.24 | 21.61 | 150,662 | +0.52(+2.49%) |
Feb 07, 2017 | 21.30 | 21.76 | 20.99 | 21.09 | 103,669 | -0.16(-0.76%) |
Feb 06, 2017 | 21.10 | 21.35 | 20.96 | 21.25 | 80,907 | +0.08(+0.36%) |
Feb 03, 2017 | 21.23 | 21.25 | 20.53 | 21.17 | 103,640 | +0.07(+0.32%) |
Feb 02, 2017 | 20.74 | 21.62 | 20.53 | 21.10 | 163,352 | +0.62(+3.03%) |
Feb 01, 2017 | 21.59 | 22.19 | 20.18 | 20.48 | 240,354 | -0.97(-4.53%) |
Jan 31, 2017 | 21.57 | 21.76 | 20.75 | 21.46 | 108,611 | -0.38(-1.75%) |
Jan 30, 2017 | 22.54 | 22.54 | 20.89 | 21.84 | 181,368 | -0.88(-3.86%) |
Jan 27, 2017 | 22.60 | 23.15 | 22.32 | 22.72 | 158,407 | +0.51(+2.28%) |
Jan 26, 2017 | 21.73 | 22.71 | 21.61 | 22.21 | 142,703 | +0.42(+1.93%) |
Jan 25, 2017 | 21.92 | 22.03 | 20.99 | 21.79 | 159,240 | -0.09(-0.39%) |
Jan 24, 2017 | 22.62 | 23.14 | 21.83 | 21.88 | 175,518 | -0.39(-1.76%) |
Jan 23, 2017 | 22.61 | 22.89 | 21.99 | 22.27 | 79,167 | -0.16(-0.72%) |
Jan 20, 2017 | 22.22 | 22.81 | 22.02 | 22.43 | 121,180 | +0.41(+1.86%) |
Jan 19, 2017 | 24.08 | 24.75 | 21.99 | 22.02 | 274,176 | -2.05(-8.52%) |
Jan 18, 2017 | 22.45 | 24.43 | 22.30 | 24.07 | 252,617 | +1.75(+7.86%) |
Jan 17, 2017 | 23.27 | 23.79 | 22.25 | 22.32 | 138,381 | -1.08(-4.61%) |
Jan 13, 2017 | 23.39 | 23.39 | 23.39 | 0 | -1.61(-6.45%) | |
Jan 12, 2017 | 25.98 | 25.98 | 24.71 | 25.01 | 174,366 | -1.05(-4.03%) |
Jan 11, 2017 | 26.27 | 26.64 | 25.50 | 26.05 | 96,848 | -0.08(-0.29%) |
Jan 10, 2017 | 23.77 | 26.16 | 23.51 | 26.13 | 178,140 | +2.71(+11.56%) |
Jan 09, 2017 | 23.80 | 24.98 | 23.10 | 23.42 | 184,486 | +0.52(+2.29%) |
Jan 06, 2017 | 24.03 | 24.07 | 22.70 | 22.90 | 133,105 | -1.12(-4.65%) |
Jan 05, 2017 | 24.25 | 24.80 | 23.91 | 24.01 | 122,552 | -0.27(-1.10%) |
Jan 04, 2017 | 23.21 | 24.39 | 22.94 | 24.28 | 113,708 | +1.10(+4.73%) |
Jan 03, 2017 | 23.48 | 24.17 | 22.80 | 23.18 | 156,045 | +0.08(+0.33%) |
Dec 30, 2016 | 23.11 | 23.11 | 23.11 | 0 | -0.90(-3.73%) | |
Dec 29, 2016 | 24.62 | 25.49 | 23.73 | 24.00 | 66,478 | -0.51(-2.06%) |
Dec 28, 2016 | 25.56 | 26.12 | 24.31 | 24.51 | 129,305 | -0.84(-3.31%) |
Dec 27, 2016 | 24.27 | 25.67 | 24.10 | 25.35 | 118,281 | +1.25(+5.18%) |
Dec 23, 2016 | 24.10 | 24.10 | 24.10 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 24.88 | 25.43 | 24.02 | 24.05 | 111,405 | -0.90(-3.59%) |
Dec 21, 2016 | 24.65 | 25.40 | 24.18 | 24.95 | 127,980 | +0.22(+0.89%) |
Dec 20, 2016 | 24.64 | 25.07 | 24.58 | 24.73 | 161,176 | -0.01(-0.04%) |
Dec 19, 2016 | 25.24 | 25.60 | 24.52 | 24.74 | 98,664 | -0.68(-2.66%) |
Dec 16, 2016 | 26.46 | 27.16 | 25.29 | 25.42 | 250,600 | -0.82(-3.13%) |
Dec 15, 2016 | 25.43 | 26.48 | 24.98 | 26.24 | 109,136 | +0.53(+2.08%) |
Dec 14, 2016 | 25.24 | 27.08 | 25.14 | 25.70 | 167,770 | +0.49(+1.93%) |
Dec 13, 2016 | 25.36 | 25.82 | 24.99 | 25.21 | 163,540 | +0.11(+0.46%) |
Dec 12, 2016 | 24.70 | 26.10 | 24.64 | 25.10 | 133,763 | +0.73(+3.01%) |
Dec 09, 2016 | 25.58 | 26.08 | 24.25 | 24.37 | 183,250 | -1.09(-4.27%) |
Dec 08, 2016 | 26.41 | 26.94 | 25.16 | 25.45 | 195,119 | -0.81(-3.09%) |
Dec 07, 2016 | 26.36 | 26.81 | 25.32 | 26.26 | 234,957 | +0.10(+0.36%) |
Dec 06, 2016 | 26.65 | 26.92 | 25.34 | 26.17 | 130,321 | -0.43(-1.61%) |
Dec 05, 2016 | 25.11 | 27.34 | 25.08 | 26.60 | 324,287 | +1.94(+7.85%) |
Dec 02, 2016 | 23.33 | 25.09 | 23.32 | 24.66 | 129,068 | +1.15(+4.91%) |
Dec 01, 2016 | 23.38 | 24.13 | 22.90 | 23.51 | 198,453 | +0.19(+0.82%) |
Nov 30, 2016 | 24.36 | 25.45 | 23.02 | 23.32 | 232,939 | -0.56(-2.36%) |
Nov 29, 2016 | 23.57 | 24.63 | 23.08 | 23.88 | 133,090 | +0.09(+0.36%) |
Nov 28, 2016 | 24.48 | 24.96 | 23.37 | 23.79 | 158,585 | -0.95(-3.85%) |
Nov 25, 2016 | 25.72 | 25.72 | 24.72 | 24.75 | 61,116 | -0.84(-3.28%) |
Nov 23, 2016 | 25.59 | 25.59 | 25.59 | 0 | +0.56(+2.25%) | |
Nov 22, 2016 | 21.86 | 25.10 | 21.50 | 25.02 | 325,997 | +3.45(+15.99%) |
Nov 21, 2016 | 21.38 | 21.82 | 20.96 | 21.57 | 136,773 | +0.20(+0.94%) |
Nov 18, 2016 | 21.34 | 21.67 | 21.04 | 21.37 | 151,718 | -0.13(-0.62%) |
Nov 17, 2016 | 21.84 | 22.12 | 21.12 | 21.51 | 185,298 | -0.26(-1.18%) |
Nov 16, 2016 | 22.67 | 22.67 | 21.38 | 21.76 | 159,055 | -0.91(-3.99%) |
Nov 15, 2016 | 22.54 | 22.87 | 21.93 | 22.67 | 120,575 | +0.02(+0.08%) |
Nov 14, 2016 | 21.62 | 22.76 | 21.37 | 22.65 | 248,294 | +1.14(+5.32%) |
Nov 11, 2016 | 20.71 | 21.56 | 20.39 | 21.51 | 122,468 | +0.70(+3.34%) |
Nov 10, 2016 | 19.99 | 20.99 | 19.73 | 20.81 | 181,911 | +1.34(+6.90%) |
Nov 09, 2016 | 17.30 | 20.08 | 17.30 | 19.47 | 373,451 | +2.40(+14.07%) |
Nov 08, 2016 | 16.44 | 17.75 | 16.33 | 17.07 | 202,397 | -0.39(-2.24%) |
Nov 07, 2016 | 18.61 | 18.79 | 17.18 | 17.46 | 209,059 | -0.85(-4.63%) |
Nov 04, 2016 | 17.58 | 18.81 | 17.04 | 18.31 | 218,953 | +0.64(+3.61%) |
Nov 03, 2016 | 19.06 | 19.77 | 16.95 | 17.67 | 204,016 | -3.18(-15.27%) |
Nov 02, 2016 | 20.94 | 21.44 | 20.68 | 20.85 | 80,002 | -0.32(-1.53%) |
Nov 01, 2016 | 22.04 | 22.05 | 20.91 | 21.17 | 75,163 | -0.83(-3.77%) |
Oct 31, 2016 | 21.27 | 22.08 | 21.00 | 22.00 | 83,440 | +0.68(+3.17%) |
Oct 28, 2016 | 21.39 | 21.61 | 21.04 | 21.33 | 44,649 | -0.14(-0.67%) |
Oct 27, 2016 | 22.17 | 22.33 | 21.34 | 21.47 | 114,246 | -0.62(-2.80%) |
Oct 26, 2016 | 21.81 | 22.40 | 21.81 | 22.09 | 76,861 | +0.03(+0.13%) |
Oct 25, 2016 | 22.29 | 22.87 | 21.94 | 22.06 | 56,297 | -0.19(-0.86%) |
Oct 24, 2016 | 22.51 | 22.74 | 21.80 | 22.25 | 40,784 | -0.04(-0.17%) |
Oct 21, 2016 | 22.03 | 22.66 | 22.03 | 22.29 | 46,590 | +0.07(+0.30%) |
Oct 20, 2016 | 21.94 | 22.58 | 21.52 | 22.22 | 63,938 | +0.10(+0.47%) |
Oct 19, 2016 | 21.49 | 22.29 | 21.49 | 22.12 | 65,967 | +0.77(+3.62%) |
Oct 18, 2016 | 21.31 | 21.75 | 20.93 | 21.34 | 94,680 | +0.48(+2.28%) |
Oct 17, 2016 | 19.60 | 21.42 | 19.60 | 20.87 | 106,797 | +1.25(+6.36%) |
Oct 14, 2016 | 19.65 | 19.93 | 19.38 | 19.62 | 57,919 | +0.07(+0.34%) |
Oct 13, 2016 | 20.13 | 20.13 | 19.32 | 19.55 | 78,318 | -1.02(-4.96%) |
Oct 12, 2016 | 20.24 | 20.88 | 19.85 | 20.57 | 79,870 | +0.42(+2.08%) |
Oct 11, 2016 | 20.64 | 20.64 | 19.99 | 20.15 | 63,540 | -0.58(-2.80%) |
Oct 10, 2016 | 20.71 | 20.94 | 20.34 | 20.74 | 74,862 | +0.34(+1.68%) |
Oct 07, 2016 | 20.42 | 20.72 | 19.73 | 20.39 | 198,961 | +0.30(+1.47%) |
Oct 06, 2016 | 19.81 | 20.64 | 19.81 | 20.10 | 149,746 | +0.04(+0.19%) |
Oct 05, 2016 | 19.73 | 20.39 | 19.45 | 20.06 | 78,212 | +0.52(+2.68%) |
Oct 04, 2016 | 20.31 | 20.49 | 19.40 | 19.53 | 111,510 | -0.76(-3.76%) |