Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.27 | 24.63 | 24.27 | 24.50 | 405,186 | +0.27(+1.13%) |
Aug 30, 2017 | 24.10 | 24.38 | 24.00 | 24.23 | 308,744 | +0.09(+0.39%) |
Aug 29, 2017 | 24.02 | 24.22 | 23.86 | 24.13 | 428,518 | -0.07(-0.29%) |
Aug 28, 2017 | 24.18 | 24.27 | 23.94 | 24.20 | 282,375 | +0.06(+0.26%) |
Aug 25, 2017 | 24.02 | 24.32 | 23.96 | 24.14 | 311,097 | +0.19(+0.78%) |
Aug 24, 2017 | 23.91 | 24.14 | 23.79 | 23.95 | 280,183 | +0.22(+0.92%) |
Aug 23, 2017 | 23.65 | 23.92 | 23.55 | 23.73 | 341,398 | +0.00(+0.00%) |
Aug 22, 2017 | 23.59 | 23.81 | 23.48 | 23.73 | 241,183 | +0.25(+1.07%) |
Aug 21, 2017 | 23.35 | 23.52 | 23.21 | 23.48 | 325,031 | +0.10(+0.44%) |
Aug 18, 2017 | 23.66 | 23.73 | 23.35 | 23.38 | 273,995 | -0.31(-1.32%) |
Aug 17, 2017 | 23.89 | 24.06 | 23.69 | 23.69 | 237,001 | -0.26(-1.08%) |
Aug 16, 2017 | 23.81 | 24.13 | 23.81 | 23.95 | 297,690 | +0.16(+0.66%) |
Aug 15, 2017 | 23.81 | 23.84 | 23.53 | 23.80 | 283,332 | +0.12(+0.50%) |
Aug 14, 2017 | 23.58 | 23.84 | 23.57 | 23.68 | 292,150 | +0.26(+1.10%) |
Aug 11, 2017 | 23.21 | 23.61 | 23.09 | 23.42 | 492,265 | -0.03(-0.13%) |
Aug 10, 2017 | 23.74 | 23.79 | 23.44 | 23.45 | 314,281 | -0.33(-1.37%) |
Aug 09, 2017 | 23.87 | 24.15 | 23.77 | 23.78 | 503,724 | -0.32(-1.32%) |
Aug 08, 2017 | 23.63 | 24.21 | 23.48 | 24.10 | 522,345 | +0.57(+2.41%) |
Aug 07, 2017 | 23.41 | 23.65 | 23.29 | 23.53 | 401,777 | +0.22(+0.93%) |
Aug 04, 2017 | 23.41 | 23.04 | 23.31 | 415,338 | -0.04(-0.17%) | |
Aug 03, 2017 | 23.83 | 24.04 | 22.92 | 23.35 | 588,147 | +0.01(+0.03%) |
Aug 02, 2017 | 23.34 | 23.53 | 23.24 | 23.34 | 573,191 | +0.02(+0.07%) |
Aug 01, 2017 | 23.57 | 23.66 | 23.18 | 23.33 | 410,133 | -0.09(-0.40%) |
Jul 31, 2017 | 23.53 | 23.53 | 23.27 | 23.42 | 437,272 | -0.02(-0.07%) |
Jul 28, 2017 | 23.51 | 23.57 | 23.30 | 23.44 | 405,435 | -0.02(-0.10%) |
Jul 27, 2017 | 23.89 | 23.89 | 23.34 | 23.46 | 306,737 | -0.42(-1.76%) |
Jul 26, 2017 | 23.72 | 23.95 | 23.57 | 23.88 | 369,380 | +0.21(+0.89%) |
Jul 25, 2017 | 23.60 | 23.70 | 23.48 | 23.67 | 250,784 | +0.19(+0.79%) |
Jul 24, 2017 | 23.58 | 23.61 | 23.33 | 23.48 | 323,172 | -0.10(-0.43%) |
Jul 21, 2017 | 23.56 | 23.60 | 23.30 | 23.58 | 375,146 | -0.01(-0.03%) |
Jul 20, 2017 | 23.49 | 23.74 | 23.49 | 23.59 | 346,325 | +0.12(+0.50%) |
Jul 19, 2017 | 23.41 | 23.49 | 23.30 | 23.48 | 368,920 | +0.14(+0.60%) |
Jul 18, 2017 | 23.38 | 23.51 | 23.23 | 23.34 | 380,203 | -0.02(-0.07%) |
Jul 17, 2017 | 23.44 | 23.53 | 23.29 | 23.35 | 343,050 | -0.12(-0.50%) |
Jul 14, 2017 | 23.30 | 23.52 | 23.28 | 23.47 | 676,861 | +0.24(+1.04%) |
Jul 13, 2017 | 23.52 | 23.53 | 23.10 | 23.23 | 861,670 | -0.50(-2.10%) |
Jul 12, 2017 | 23.58 | 23.78 | 23.56 | 23.72 | 336,121 | +0.21(+0.89%) |
Jul 11, 2017 | 23.59 | 23.65 | 23.34 | 23.51 | 524,887 | -0.51(-2.10%) |
Jul 10, 2017 | 23.93 | 24.11 | 23.84 | 24.02 | 311,066 | +0.05(+0.23%) |
Jul 07, 2017 | 23.63 | 23.97 | 23.56 | 23.97 | 276,902 | +0.42(+1.78%) |
Jul 06, 2017 | 23.82 | 23.83 | 23.54 | 23.55 | 380,033 | -0.42(-1.75%) |
Jul 05, 2017 | 23.83 | 24.01 | 23.53 | 23.97 | 549,590 | -0.01(-0.03%) |
Jul 03, 2017 | 24.00 | 24.04 | 23.87 | 23.97 | 171,372 | +0.09(+0.36%) |
Jun 30, 2017 | 23.73 | 24.02 | 23.59 | 23.89 | 637,902 | +0.03(+0.13%) |
Jun 29, 2017 | 23.92 | 23.95 | 23.61 | 23.86 | 709,213 | -0.01(-0.03%) |
Jun 28, 2017 | 24.27 | 24.46 | 23.70 | 23.86 | 1,227,702 | -0.58(-2.35%) |
Jun 27, 2017 | 24.66 | 24.66 | 24.40 | 24.44 | 1,000,381 | -0.23(-0.95%) |
Jun 26, 2017 | 24.56 | 24.74 | 24.47 | 24.67 | 823,602 | +0.26(+1.08%) |
Jun 23, 2017 | 24.22 | 24.49 | 24.09 | 24.41 | 1,061,528 | +0.06(+0.26%) |
Jun 22, 2017 | 24.19 | 24.38 | 24.14 | 24.35 | 1,115,995 | +0.18(+0.74%) |
Jun 21, 2017 | 23.78 | 24.25 | 23.76 | 24.17 | 770,345 | +0.33(+1.37%) |
Jun 20, 2017 | 24.02 | 24.03 | 23.79 | 23.84 | 397,717 | -0.18(-0.74%) |
Jun 19, 2017 | 23.72 | 24.06 | 23.69 | 24.02 | 519,110 | +0.27(+1.15%) |
Jun 16, 2017 | 23.83 | 23.87 | 23.56 | 23.75 | 688,248 | -0.17(-0.71%) |
Jun 15, 2017 | 23.70 | 24.04 | 23.58 | 23.92 | 833,657 | +0.01(+0.03%) |
Jun 14, 2017 | 23.98 | 23.99 | 23.70 | 23.91 | 723,725 | +0.06(+0.26%) |
Jun 13, 2017 | 23.86 | 23.98 | 23.80 | 23.85 | 582,756 | +0.13(+0.56%) |
Jun 12, 2017 | 23.60 | 23.84 | 23.55 | 23.72 | 745,662 | +0.12(+0.49%) |
Jun 09, 2017 | 23.45 | 23.69 | 23.33 | 23.60 | 509,256 | +0.20(+0.86%) |
Jun 08, 2017 | 23.34 | 23.44 | 23.24 | 23.40 | 610,111 | +0.17(+0.74%) |
Jun 07, 2017 | 23.32 | 23.45 | 23.22 | 23.23 | 537,118 | -0.05(-0.20%) |
Jun 06, 2017 | 23.15 | 23.32 | 23.01 | 23.27 | 860,619 | +0.07(+0.30%) |
Jun 05, 2017 | 23.03 | 23.30 | 22.95 | 23.20 | 897,465 | +0.16(+0.71%) |
Jun 02, 2017 | 22.95 | 23.08 | 22.85 | 23.04 | 467,195 | +0.21(+0.92%) |
Jun 01, 2017 | 22.53 | 22.83 | 22.40 | 22.83 | 621,434 | +0.33(+1.49%) |
May 31, 2017 | 22.27 | 22.54 | 22.08 | 22.50 | 694,734 | +0.26(+1.19%) |
May 30, 2017 | 22.16 | 22.29 | 22.07 | 22.23 | 511,305 | +0.02(+0.07%) |
May 26, 2017 | 22.15 | 22.35 | 22.02 | 22.22 | 453,651 | +0.16(+0.74%) |
May 25, 2017 | 21.91 | 22.12 | 21.77 | 22.05 | 641,538 | +0.30(+1.39%) |
May 24, 2017 | 21.84 | 21.87 | 21.42 | 21.75 | 484,727 | -0.02(-0.11%) |
May 23, 2017 | 21.94 | 22.04 | 21.76 | 21.77 | 751,071 | +0.00(+0.00%) |
May 22, 2017 | 21.65 | 21.82 | 21.62 | 21.77 | 263,507 | +0.19(+0.86%) |
May 19, 2017 | 21.31 | 21.69 | 21.18 | 21.59 | 467,309 | +0.35(+1.65%) |
May 18, 2017 | 21.21 | 21.34 | 21.05 | 21.24 | 494,922 | +0.06(+0.29%) |
May 17, 2017 | 21.45 | 21.49 | 21.09 | 21.17 | 886,128 | -0.40(-1.87%) |
May 16, 2017 | 21.98 | 22.02 | 21.52 | 21.58 | 959,305 | -0.32(-1.45%) |
May 15, 2017 | 21.77 | 22.04 | 21.68 | 21.90 | 1,224,940 | +0.34(+1.57%) |
May 12, 2017 | 21.94 | 22.05 | 21.53 | 21.56 | 845,962 | -0.45(-2.03%) |
May 11, 2017 | 22.21 | 22.24 | 21.82 | 22.01 | 702,343 | -0.34(-1.52%) |
May 10, 2017 | 22.04 | 22.41 | 21.96 | 22.34 | 1,445,051 | +0.32(+1.47%) |
May 09, 2017 | 22.06 | 22.14 | 21.90 | 22.02 | 1,210,919 | -0.02(-0.11%) |
May 08, 2017 | 22.16 | 22.21 | 22.01 | 22.04 | 915,479 | -0.10(-0.45%) |
May 05, 2017 | 22.07 | 22.17 | 21.90 | 22.14 | 910,096 | +0.15(+0.67%) |
May 04, 2017 | 21.91 | 22.55 | 21.64 | 22.00 | 1,393,302 | +0.73(+3.45%) |
May 03, 2017 | 21.77 | 21.80 | 21.24 | 21.26 | 814,654 | -0.49(-2.27%) |
May 02, 2017 | 21.73 | 21.80 | 21.65 | 21.76 | 361,512 | +0.06(+0.28%) |
May 01, 2017 | 21.70 | 21.95 | 21.60 | 21.70 | 771,327 | +0.07(+0.32%) |
Apr 28, 2017 | 21.66 | 21.68 | 21.41 | 21.63 | 619,669 | -0.04(-0.18%) |
Apr 27, 2017 | 21.57 | 21.68 | 21.35 | 21.67 | 623,069 | +0.28(+1.30%) |
Apr 26, 2017 | 21.61 | 21.61 | 21.30 | 21.39 | 1,079,451 | -0.09(-0.43%) |
Apr 25, 2017 | 21.59 | 21.70 | 21.47 | 21.48 | 887,773 | -0.12(-0.54%) |
Apr 24, 2017 | 21.57 | 21.71 | 21.43 | 21.60 | 1,012,786 | +0.25(+1.19%) |
Apr 21, 2017 | 21.40 | 21.52 | 21.24 | 21.34 | 622,375 | -0.07(-0.32%) |
Apr 20, 2017 | 21.29 | 21.57 | 21.20 | 21.41 | 921,186 | +0.19(+0.91%) |
Apr 19, 2017 | 21.20 | 21.29 | 21.14 | 21.22 | 1,331,174 | -0.04(-0.18%) |
Apr 18, 2017 | 21.07 | 21.28 | 21.06 | 21.26 | 590,105 | +0.05(+0.25%) |
Apr 17, 2017 | 20.86 | 21.30 | 20.83 | 21.20 | 727,471 | +0.39(+1.85%) |
Apr 13, 2017 | 20.93 | 20.99 | 20.80 | 20.82 | 679,453 | +0.04(+0.19%) |
Apr 12, 2017 | 20.91 | 21.08 | 20.76 | 20.78 | 480,643 | -0.12(-0.55%) |
Apr 11, 2017 | 20.64 | 20.89 | 20.58 | 20.89 | 515,398 | +0.25(+1.20%) |
Apr 10, 2017 | 20.45 | 20.76 | 20.38 | 20.65 | 345,113 | +0.25(+1.21%) |
Apr 07, 2017 | 20.47 | 20.54 | 20.27 | 20.40 | 366,810 | -0.02(-0.11%) |
Apr 06, 2017 | 20.40 | 20.65 | 20.39 | 20.42 | 381,143 | +0.07(+0.34%) |
Apr 05, 2017 | 20.22 | 20.64 | 20.20 | 20.35 | 677,342 | +0.19(+0.96%) |
Apr 04, 2017 | 20.40 | 20.40 | 20.12 | 20.16 | 962,174 | -0.29(-1.40%) |
Apr 03, 2017 | 20.91 | 20.98 | 20.38 | 20.45 | 635,676 | -0.41(-1.96%) |
Mar 31, 2017 | 20.66 | 20.97 | 20.63 | 20.86 | 679,623 | +0.16(+0.78%) |
Mar 30, 2017 | 20.61 | 20.86 | 20.61 | 20.69 | 542,844 | +0.02(+0.11%) |
Mar 29, 2017 | 20.43 | 20.75 | 20.35 | 20.67 | 591,387 | +0.19(+0.90%) |
Mar 28, 2017 | 20.32 | 20.56 | 20.25 | 20.49 | 923,098 | +0.16(+0.80%) |
Mar 27, 2017 | 20.00 | 20.33 | 19.94 | 20.32 | 920,791 | +0.15(+0.73%) |
Mar 24, 2017 | 20.00 | 20.29 | 19.93 | 20.18 | 887,235 | +0.26(+1.32%) |
Mar 23, 2017 | 19.68 | 20.12 | 19.68 | 19.91 | 876,844 | +0.18(+0.90%) |
Mar 22, 2017 | 19.78 | 19.78 | 19.58 | 19.74 | 870,081 | -0.12(-0.62%) |
Mar 21, 2017 | 20.35 | 20.37 | 19.77 | 19.86 | 958,343 | -0.40(-1.98%) |
Mar 20, 2017 | 20.34 | 20.41 | 20.21 | 20.26 | 1,057,295 | -0.09(-0.45%) |
Mar 17, 2017 | 20.33 | 20.42 | 20.25 | 20.35 | 876,266 | +0.02(+0.11%) |
Mar 16, 2017 | 20.35 | 20.48 | 20.33 | 20.33 | 781,679 | -0.05(-0.23%) |
Mar 15, 2017 | 20.04 | 20.42 | 20.00 | 20.38 | 1,032,650 | +0.40(+2.01%) |
Mar 14, 2017 | 19.68 | 19.99 | 19.67 | 19.98 | 885,669 | +0.26(+1.33%) |
Mar 13, 2017 | 19.83 | 19.88 | 19.69 | 19.71 | 466,693 | -0.09(-0.47%) |
Mar 10, 2017 | 19.91 | 19.72 | 19.81 | 464,284 | +0.14(+0.71%) | |
Mar 09, 2017 | 19.67 | 19.85 | 19.60 | 19.67 | 650,117 | +0.05(+0.28%) |
Mar 08, 2017 | 19.72 | 19.84 | 19.61 | 19.61 | 580,967 | -0.15(-0.78%) |
Mar 07, 2017 | 19.89 | 19.96 | 19.76 | 19.77 | 936,827 | +0.03(+0.16%) |
Mar 06, 2017 | 19.78 | 19.78 | 19.64 | 19.74 | 699,779 | -0.04(-0.19%) |
Mar 03, 2017 | 19.74 | 19.78 | 19.53 | 19.78 | 1,118,843 | +0.07(+0.35%) |
Mar 02, 2017 | 19.91 | 19.92 | 19.69 | 19.71 | 1,086,907 | -0.21(-1.07%) |
Mar 01, 2017 | 19.55 | 19.93 | 19.45 | 19.92 | 1,086,140 | +0.51(+2.64%) |
Feb 28, 2017 | 19.18 | 19.45 | 19.18 | 19.41 | 1,276,219 | +0.11(+0.59%) |
Feb 27, 2017 | 19.62 | 19.67 | 19.16 | 19.29 | 1,613,788 | -0.27(-1.37%) |
Feb 24, 2017 | 19.29 | 19.81 | 19.11 | 19.56 | 2,784,627 | +0.30(+1.55%) |
Feb 23, 2017 | 19.58 | 20.19 | 19.16 | 19.26 | 3,275,162 | +0.33(+1.74%) |
Feb 22, 2017 | 19.25 | 19.25 | 18.87 | 18.93 | 1,729,725 | -0.28(-1.47%) |
Feb 21, 2017 | 19.19 | 19.23 | 18.89 | 19.22 | 1,382,644 | +0.08(+0.40%) |
Feb 17, 2017 | 19.14 | 19.14 | 19.14 | 0 | +0.15(+0.76%) | |
Feb 16, 2017 | 19.19 | 19.25 | 18.96 | 19.00 | 803,875 | -0.15(-0.76%) |
Feb 15, 2017 | 19.18 | 19.27 | 19.10 | 19.14 | 742,499 | -0.08(-0.40%) |
Feb 14, 2017 | 19.09 | 19.23 | 19.05 | 19.22 | 457,872 | +0.10(+0.52%) |
Feb 13, 2017 | 19.13 | 19.22 | 19.04 | 19.12 | 538,304 | -0.04(-0.20%) |
Feb 10, 2017 | 18.97 | 19.31 | 18.97 | 19.16 | 1,296,435 | +0.29(+1.54%) |
Feb 09, 2017 | 18.41 | 18.96 | 18.38 | 18.87 | 1,071,999 | +0.46(+2.49%) |
Feb 08, 2017 | 18.13 | 18.43 | 18.01 | 18.41 | 1,599,958 | +0.22(+1.22%) |
Feb 07, 2017 | 18.15 | 18.33 | 18.13 | 18.19 | 1,588,794 | -0.09(-0.50%) |
Feb 06, 2017 | 18.19 | 18.35 | 18.11 | 18.28 | 2,397,190 | -0.01(-0.04%) |
Feb 03, 2017 | 19.02 | 19.26 | 18.19 | 18.28 | 2,817,476 | -1.14(-5.87%) |
Feb 02, 2017 | 19.88 | 20.00 | 19.34 | 19.42 | 1,386,270 | -0.51(-2.57%) |
Feb 01, 2017 | 19.99 | 20.00 | 19.78 | 19.94 | 895,178 | -0.08(-0.38%) |
Jan 31, 2017 | 19.48 | 20.05 | 19.41 | 20.01 | 1,392,788 | +0.31(+1.59%) |
Jan 30, 2017 | 19.47 | 19.76 | 19.26 | 19.70 | 639,472 | +0.17(+0.86%) |
Jan 27, 2017 | 19.62 | 19.64 | 19.46 | 19.53 | 806,966 | -0.08(-0.39%) |
Jan 26, 2017 | 19.74 | 19.93 | 19.58 | 19.61 | 656,891 | -0.18(-0.93%) |
Jan 25, 2017 | 19.33 | 19.84 | 19.26 | 19.79 | 703,807 | +0.60(+3.11%) |
Jan 24, 2017 | 19.26 | 19.27 | 19.13 | 19.19 | 514,690 | +0.04(+0.20%) |
Jan 23, 2017 | 19.18 | 19.19 | 18.99 | 19.16 | 600,182 | -0.02(-0.12%) |
Jan 20, 2017 | 19.06 | 19.29 | 19.04 | 19.18 | 606,962 | +0.12(+0.64%) |
Jan 19, 2017 | 19.33 | 19.49 | 19.02 | 19.06 | 1,008,081 | -0.27(-1.39%) |
Jan 18, 2017 | 19.23 | 19.62 | 19.18 | 19.32 | 1,000,483 | +0.12(+0.64%) |
Jan 17, 2017 | 18.97 | 19.24 | 18.96 | 19.20 | 1,030,498 | +0.24(+1.25%) |
Jan 13, 2017 | 18.97 | 18.97 | 18.97 | 0 | -0.08(-0.44%) | |
Jan 12, 2017 | 19.15 | 19.19 | 19.00 | 19.05 | 668,646 | -0.07(-0.36%) |
Jan 11, 2017 | 19.55 | 19.56 | 19.02 | 19.12 | 980,517 | -0.49(-2.50%) |
Jan 10, 2017 | 19.73 | 20.06 | 19.59 | 19.61 | 879,303 | +0.29(+1.50%) |
Jan 09, 2017 | 19.46 | 19.49 | 19.25 | 19.32 | 685,470 | -0.11(-0.59%) |
Jan 06, 2017 | 19.65 | 19.71 | 19.42 | 19.43 | 1,006,306 | -0.21(-1.05%) |
Jan 05, 2017 | 19.57 | 19.74 | 19.42 | 19.64 | 1,182,000 | -0.09(-0.47%) |
Jan 04, 2017 | 19.49 | 19.89 | 19.49 | 19.73 | 972,401 | +0.34(+1.74%) |
Jan 03, 2017 | 19.41 | 19.58 | 19.35 | 19.39 | 1,703,392 | -0.01(-0.04%) |
Dec 30, 2016 | 19.40 | 19.40 | 19.40 | 0 | -0.13(-0.67%) | |
Dec 29, 2016 | 19.54 | 19.62 | 19.43 | 19.53 | 771,227 | +0.07(+0.35%) |
Dec 28, 2016 | 19.52 | 19.60 | 19.42 | 19.46 | 647,088 | -0.13(-0.66%) |
Dec 27, 2016 | 19.63 | 19.71 | 19.49 | 19.59 | 379,908 | +0.05(+0.27%) |
Dec 23, 2016 | 19.54 | 19.54 | 19.54 | 0 | -0.28(-1.43%) | |
Dec 22, 2016 | 20.26 | 20.26 | 19.77 | 19.82 | 1,191,788 | -0.41(-2.00%) |
Dec 21, 2016 | 20.17 | 20.27 | 20.01 | 20.23 | 589,034 | +0.13(+0.65%) |
Dec 20, 2016 | 20.15 | 20.33 | 20.07 | 20.10 | 827,928 | -0.02(-0.08%) |
Dec 19, 2016 | 21.36 | 21.36 | 20.11 | 20.11 | 2,711,916 | -1.17(-5.50%) |
Dec 16, 2016 | 21.14 | 21.39 | 21.08 | 21.28 | 1,099,250 | +0.21(+0.98%) |
Dec 15, 2016 | 21.05 | 21.10 | 20.92 | 21.08 | 697,317 | -0.05(-0.22%) |
Dec 14, 2016 | 21.33 | 21.47 | 21.06 | 21.12 | 1,052,487 | -0.24(-1.15%) |
Dec 13, 2016 | 21.43 | 21.53 | 21.36 | 21.37 | 725,489 | -0.02(-0.07%) |
Dec 12, 2016 | 21.41 | 21.47 | 21.16 | 21.38 | 1,063,927 | +0.03(+0.14%) |
Dec 09, 2016 | 21.16 | 21.37 | 21.16 | 21.35 | 571,326 | +0.18(+0.87%) |
Dec 08, 2016 | 21.21 | 21.27 | 21.08 | 21.17 | 881,252 | +0.02(+0.07%) |
Dec 07, 2016 | 20.79 | 21.24 | 20.79 | 21.15 | 783,123 | +0.28(+1.36%) |
Dec 06, 2016 | 20.62 | 20.88 | 20.55 | 20.87 | 905,741 | +0.24(+1.15%) |
Dec 05, 2016 | 21.16 | 21.19 | 20.63 | 20.63 | 951,516 | -0.37(-1.78%) |
Dec 02, 2016 | 20.80 | 21.31 | 20.80 | 21.01 | 1,405,996 | +0.16(+0.77%) |
Dec 01, 2016 | 20.77 | 21.02 | 20.75 | 20.85 | 1,343,149 | +0.05(+0.26%) |
Nov 30, 2016 | 21.18 | 21.38 | 20.79 | 20.79 | 1,224,025 | -0.42(-1.98%) |
Nov 29, 2016 | 21.11 | 21.29 | 21.05 | 21.21 | 865,561 | +0.01(+0.04%) |
Nov 28, 2016 | 20.98 | 21.27 | 20.95 | 21.21 | 1,198,967 | +0.27(+1.28%) |
Nov 25, 2016 | 20.90 | 21.05 | 20.72 | 20.94 | 292,057 | +0.02(+0.11%) |
Nov 23, 2016 | 20.92 | 20.92 | 20.92 | 0 | +0.16(+0.77%) | |
Nov 22, 2016 | 20.43 | 20.75 | 20.43 | 20.75 | 494,190 | +0.32(+1.57%) |
Nov 21, 2016 | 20.29 | 20.43 | 20.20 | 20.43 | 449,537 | +0.31(+1.56%) |
Nov 18, 2016 | 20.21 | 20.30 | 20.07 | 20.12 | 771,294 | -0.12(-0.60%) |
Nov 17, 2016 | 20.27 | 20.39 | 20.17 | 20.24 | 525,817 | +0.05(+0.27%) |
Nov 16, 2016 | 20.28 | 20.47 | 20.14 | 20.19 | 557,546 | -0.12(-0.59%) |
Nov 15, 2016 | 20.16 | 20.33 | 19.78 | 20.31 | 872,309 | +0.22(+1.10%) |
Nov 14, 2016 | 19.30 | 20.13 | 19.24 | 20.09 | 1,621,335 | +0.96(+5.04%) |
Nov 11, 2016 | 19.06 | 19.24 | 18.93 | 19.12 | 867,154 | -0.05(-0.24%) |
Nov 10, 2016 | 19.28 | 19.59 | 19.13 | 19.17 | 912,188 | -0.11(-0.55%) |
Nov 09, 2016 | 19.27 | 19.36 | 19.12 | 19.28 | 1,654,733 | -0.36(-1.82%) |
Nov 08, 2016 | 19.27 | 19.81 | 19.21 | 19.63 | 942,966 | +0.34(+1.77%) |
Nov 07, 2016 | 18.89 | 19.29 | 18.84 | 19.29 | 945,115 | +0.59(+3.17%) |
Nov 04, 2016 | 18.91 | 19.06 | 18.69 | 18.70 | 1,043,247 | -0.28(-1.48%) |
Nov 03, 2016 | 18.87 | 20.13 | 18.84 | 18.98 | 2,442,395 | -0.11(-0.60%) |
Nov 02, 2016 | 19.25 | 19.31 | 18.96 | 19.09 | 1,138,527 | -0.19(-0.98%) |
Nov 01, 2016 | 19.59 | 19.59 | 19.17 | 19.28 | 1,054,147 | -0.21(-1.09%) |
Oct 31, 2016 | 19.50 | 19.64 | 19.41 | 19.50 | 762,366 | -0.04(-0.19%) |
Oct 28, 2016 | 19.59 | 19.87 | 19.44 | 19.53 | 882,869 | +0.05(+0.27%) |
Oct 27, 2016 | 19.61 | 19.66 | 19.45 | 19.48 | 658,304 | -0.03(-0.16%) |
Oct 26, 2016 | 19.53 | 19.85 | 19.50 | 19.51 | 898,959 | -0.05(-0.23%) |
Oct 25, 2016 | 19.76 | 20.10 | 19.53 | 19.56 | 611,721 | -0.49(-2.46%) |
Oct 24, 2016 | 20.04 | 20.18 | 19.97 | 20.05 | 569,107 | +0.02(+0.11%) |
Oct 21, 2016 | 19.75 | 20.14 | 19.69 | 20.03 | 709,564 | +0.13(+0.65%) |
Oct 20, 2016 | 20.44 | 20.44 | 19.84 | 19.90 | 862,761 | -0.66(-3.21%) |
Oct 19, 2016 | 20.64 | 20.81 | 20.54 | 20.56 | 738,321 | -0.07(-0.33%) |
Oct 18, 2016 | 20.65 | 20.78 | 20.51 | 20.63 | 544,926 | +0.17(+0.85%) |
Oct 17, 2016 | 20.60 | 20.70 | 20.44 | 20.45 | 378,818 | -0.14(-0.66%) |
Oct 14, 2016 | 20.86 | 20.95 | 20.54 | 20.59 | 323,588 | -0.13(-0.62%) |
Oct 13, 2016 | 20.73 | 20.93 | 20.52 | 20.72 | 744,575 | -0.21(-0.98%) |
Oct 12, 2016 | 20.75 | 20.98 | 20.64 | 20.92 | 754,834 | +0.13(+0.62%) |
Oct 11, 2016 | 20.92 | 20.96 | 20.63 | 20.79 | 622,505 | -0.07(-0.33%) |
Oct 10, 2016 | 21.00 | 21.06 | 20.86 | 20.86 | 230,297 | -0.01(-0.04%) |
Oct 07, 2016 | 21.07 | 21.07 | 20.69 | 20.87 | 393,815 | -0.17(-0.83%) |
Oct 06, 2016 | 20.84 | 21.05 | 20.75 | 21.05 | 484,625 | +0.12(+0.58%) |
Oct 05, 2016 | 20.76 | 21.04 | 20.76 | 20.92 | 540,897 | +0.24(+1.14%) |
Oct 04, 2016 | 21.11 | 21.14 | 20.60 | 20.69 | 624,672 | -0.41(-1.94%) |
Oct 03, 2016 | 21.15 | 21.25 | 20.98 | 21.10 | 486,997 | -0.13(-0.61%) |
Sep 30, 2016 | 21.28 | 21.45 | 21.20 | 21.23 | 551,201 | +0.15(+0.72%) |
Sep 29, 2016 | 21.44 | 21.64 | 21.08 | 21.08 | 548,042 | -0.43(-2.01%) |
Sep 28, 2016 | 21.44 | 21.58 | 21.18 | 21.51 | 713,639 | +0.11(+0.53%) |
Sep 27, 2016 | 21.13 | 21.43 | 21.07 | 21.39 | 432,977 | +0.18(+0.86%) |
Sep 26, 2016 | 21.36 | 21.38 | 21.13 | 21.21 | 449,374 | -0.29(-1.34%) |
Sep 23, 2016 | 21.49 | 21.63 | 21.39 | 21.50 | 428,227 | -0.06(-0.28%) |
Sep 22, 2016 | 21.33 | 21.64 | 21.28 | 21.56 | 619,603 | +0.41(+1.94%) |
Sep 21, 2016 | 20.80 | 21.15 | 20.67 | 21.15 | 449,554 | +0.40(+1.94%) |
Sep 20, 2016 | 21.01 | 21.01 | 20.70 | 20.75 | 507,577 | -0.21(-0.98%) |
Sep 19, 2016 | 20.92 | 21.20 | 20.92 | 20.95 | 419,848 | +0.08(+0.40%) |
Sep 16, 2016 | 21.03 | 21.03 | 20.82 | 20.87 | 514,288 | -0.36(-1.68%) |
Sep 15, 2016 | 21.11 | 21.39 | 21.11 | 21.23 | 817,701 | -0.02(-0.07%) |
Sep 14, 2016 | 21.49 | 21.49 | 21.24 | 21.24 | 599,096 | -0.20(-0.92%) |
Sep 13, 2016 | 21.96 | 22.03 | 21.39 | 21.44 | 854,627 | -0.83(-3.72%) |
Sep 12, 2016 | 22.01 | 22.32 | 21.97 | 22.27 | 508,746 | +0.12(+0.55%) |
Sep 09, 2016 | 22.51 | 22.51 | 22.11 | 22.15 | 524,783 | -0.59(-2.61%) |
Sep 08, 2016 | 22.72 | 22.79 | 22.64 | 22.74 | 480,373 | -0.11(-0.47%) |
Sep 07, 2016 | 22.79 | 22.91 | 22.71 | 22.85 | 418,914 | +0.05(+0.23%) |
Sep 06, 2016 | 22.59 | 22.83 | 22.50 | 22.79 | 362,190 | +0.22(+0.98%) |
Sep 02, 2016 | 22.46 | 22.57 | 22.57 | 22.57 | 265,970 | +0.26(+1.16%) |