Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.05 | 27.40 | 24.85 | 25.00 | 1,311,013 | +0.11(+0.42%) |
Oct 30, 2017 | 24.83 | 24.93 | 24.35 | 24.90 | 562,768 | +0.25(+1.00%) |
Oct 27, 2017 | 24.97 | 24.97 | 24.44 | 24.65 | 290,715 | -0.25(-0.99%) |
Oct 26, 2017 | 25.11 | 25.18 | 24.72 | 24.90 | 332,660 | -0.07(-0.28%) |
Oct 25, 2017 | 25.32 | 25.32 | 24.76 | 24.97 | 403,414 | -0.46(-1.80%) |
Oct 24, 2017 | 24.93 | 25.60 | 24.93 | 25.43 | 323,063 | +0.63(+2.56%) |
Oct 23, 2017 | 24.97 | 25.00 | 24.72 | 24.79 | 298,272 | -0.18(-0.71%) |
Oct 20, 2017 | 25.00 | 25.57 | 24.83 | 24.97 | 699,666 | +0.18(+0.71%) |
Oct 19, 2017 | 24.37 | 24.83 | 24.16 | 24.79 | 571,408 | +0.28(+1.15%) |
Oct 18, 2017 | 24.69 | 24.72 | 24.42 | 24.51 | 520,724 | -0.14(-0.57%) |
Oct 17, 2017 | 24.62 | 24.69 | 24.44 | 24.65 | 360,495 | +0.11(+0.43%) |
Oct 16, 2017 | 24.76 | 24.83 | 24.55 | 24.55 | 341,440 | -0.11(-0.43%) |
Oct 13, 2017 | 24.76 | 24.93 | 24.55 | 24.65 | 372,844 | +0.04(+0.14%) |
Oct 12, 2017 | 24.65 | 24.99 | 24.55 | 24.62 | 694,776 | +0.11(+0.43%) |
Oct 11, 2017 | 24.51 | 24.69 | 24.30 | 24.51 | 543,473 | +0.07(+0.29%) |
Oct 10, 2017 | 24.69 | 24.72 | 24.33 | 24.44 | 456,953 | -0.04(-0.14%) |
Oct 09, 2017 | 24.65 | 24.83 | 24.30 | 24.47 | 277,539 | -0.18(-0.72%) |
Oct 06, 2017 | 24.44 | 24.76 | 24.33 | 24.65 | 422,465 | +0.18(+0.72%) |
Oct 05, 2017 | 24.12 | 24.69 | 24.12 | 24.47 | 486,880 | +0.46(+1.91%) |
Oct 04, 2017 | 24.26 | 24.55 | 23.88 | 24.02 | 724,033 | -0.56(-2.30%) |
Oct 03, 2017 | 24.30 | 24.72 | 24.09 | 24.58 | 771,984 | +0.00(+0.00%) |
Oct 02, 2017 | 24.19 | 24.69 | 24.02 | 24.58 | 990,379 | -0.04(-0.14%) |
Sep 29, 2017 | 25.18 | 25.18 | 24.30 | 24.62 | 1,190,102 | -0.60(-2.38%) |
Sep 28, 2017 | 24.76 | 25.25 | 24.60 | 25.22 | 898,112 | +0.46(+1.85%) |
Sep 27, 2017 | 24.62 | 24.79 | 24.44 | 24.76 | 602,712 | +0.32(+1.30%) |
Sep 26, 2017 | 24.23 | 24.65 | 24.18 | 24.44 | 515,135 | +0.28(+1.17%) |
Sep 25, 2017 | 23.59 | 24.21 | 23.59 | 24.16 | 616,632 | +0.56(+2.39%) |
Sep 22, 2017 | 23.17 | 23.68 | 23.03 | 23.59 | 504,323 | +0.46(+1.98%) |
Sep 21, 2017 | 22.75 | 23.42 | 22.50 | 23.13 | 688,411 | +0.39(+1.71%) |
Sep 20, 2017 | 22.64 | 22.92 | 22.64 | 22.75 | 616,253 | +0.11(+0.47%) |
Sep 19, 2017 | 22.64 | 22.82 | 22.34 | 22.64 | 931,873 | +0.11(+0.47%) |
Sep 18, 2017 | 22.25 | 22.71 | 22.15 | 22.54 | 1,093,864 | +0.46(+2.08%) |
Sep 15, 2017 | 22.08 | 22.11 | 21.72 | 22.08 | 900,755 | +0.04(+0.16%) |
Sep 14, 2017 | 22.11 | 22.29 | 21.84 | 22.04 | 444,975 | -0.11(-0.48%) |
Sep 13, 2017 | 22.39 | 22.50 | 22.08 | 22.15 | 335,986 | -0.28(-1.26%) |
Sep 12, 2017 | 22.43 | 22.54 | 22.25 | 22.43 | 455,667 | +0.07(+0.32%) |
Sep 11, 2017 | 22.68 | 22.85 | 21.84 | 22.36 | 636,804 | -0.25(-1.09%) |
Sep 08, 2017 | 22.25 | 22.96 | 22.25 | 22.61 | 983,612 | +0.39(+1.75%) |
Sep 07, 2017 | 21.58 | 22.29 | 21.48 | 22.22 | 870,764 | +0.74(+3.45%) |
Sep 06, 2017 | 20.77 | 21.57 | 20.70 | 21.48 | 744,820 | +0.78(+3.75%) |
Sep 05, 2017 | 21.23 | 21.32 | 20.67 | 20.70 | 768,795 | -0.53(-2.49%) |
Sep 01, 2017 | 21.27 | 21.35 | 21.12 | 21.23 | 472,487 | +0.07(+0.33%) |
Aug 31, 2017 | 20.81 | 21.67 | 20.81 | 21.16 | 905,900 | +0.46(+2.21%) |
Aug 30, 2017 | 20.42 | 20.77 | 20.40 | 20.70 | 854,959 | +0.28(+1.38%) |
Aug 29, 2017 | 20.28 | 20.56 | 20.17 | 20.42 | 530,898 | -0.04(-0.17%) |
Aug 28, 2017 | 20.42 | 20.60 | 20.35 | 20.45 | 339,651 | +0.11(+0.52%) |
Aug 25, 2017 | 20.17 | 20.35 | 20.03 | 20.35 | 351,621 | +0.28(+1.41%) |
Aug 24, 2017 | 20.03 | 20.14 | 19.89 | 20.07 | 375,236 | +0.14(+0.71%) |
Aug 23, 2017 | 19.96 | 20.14 | 19.75 | 19.93 | 393,925 | -0.07(-0.35%) |
Aug 22, 2017 | 20.07 | 20.24 | 19.89 | 20.00 | 669,816 | +0.04(+0.18%) |
Aug 21, 2017 | 20.28 | 20.38 | 19.93 | 19.96 | 431,181 | -0.35(-1.74%) |
Aug 18, 2017 | 20.45 | 20.60 | 20.23 | 20.31 | 487,979 | -0.32(-1.54%) |
Aug 17, 2017 | 20.91 | 21.09 | 20.63 | 20.63 | 343,786 | -0.42(-2.01%) |
Aug 16, 2017 | 21.12 | 21.23 | 20.81 | 21.05 | 414,969 | +0.04(+0.17%) |
Aug 15, 2017 | 21.16 | 21.48 | 20.98 | 21.02 | 388,269 | -0.11(-0.50%) |
Aug 14, 2017 | 21.09 | 21.18 | 20.79 | 21.12 | 394,298 | +0.25(+1.18%) |
Aug 11, 2017 | 20.38 | 21.10 | 20.11 | 20.88 | 581,275 | +0.25(+1.20%) |
Aug 10, 2017 | 20.81 | 20.90 | 20.51 | 20.63 | 459,495 | -0.25(-1.18%) |
Aug 09, 2017 | 20.98 | 21.12 | 20.67 | 20.88 | 561,906 | -0.18(-0.84%) |
Aug 08, 2017 | 21.41 | 21.88 | 21.02 | 21.05 | 403,981 | -0.39(-1.81%) |
Aug 07, 2017 | 21.27 | 21.72 | 21.20 | 21.44 | 317,131 | +0.21(+1.00%) |
Aug 04, 2017 | 21.16 | 21.34 | 21.12 | 21.23 | 442,669 | +0.18(+0.84%) |
Aug 03, 2017 | 21.30 | 21.62 | 21.00 | 21.05 | 321,011 | -0.21(-1.00%) |
Aug 02, 2017 | 21.34 | 21.58 | 21.20 | 21.27 | 592,689 | -0.14(-0.66%) |
Aug 01, 2017 | 21.48 | 21.58 | 21.20 | 21.41 | 510,785 | +0.00(+0.00%) |
Jul 31, 2017 | 22.15 | 22.18 | 21.02 | 21.41 | 726,046 | -0.71(-3.19%) |
Jul 28, 2017 | 22.08 | 23.38 | 22.01 | 22.11 | 1,060,944 | -0.21(-0.95%) |
Jul 27, 2017 | 21.27 | 22.92 | 20.67 | 22.32 | 1,254,472 | +0.85(+3.94%) |
Jul 26, 2017 | 21.48 | 21.51 | 20.81 | 21.48 | 670,010 | +0.00(+0.00%) |
Jul 25, 2017 | 20.91 | 21.51 | 20.81 | 21.48 | 628,819 | +0.74(+3.57%) |
Jul 24, 2017 | 20.63 | 20.88 | 20.42 | 20.74 | 427,815 | +0.04(+0.17%) |
Jul 21, 2017 | 20.56 | 20.93 | 20.45 | 20.70 | 614,565 | +0.28(+1.38%) |
Jul 20, 2017 | 20.88 | 21.07 | 20.38 | 20.42 | 539,424 | -0.53(-2.53%) |
Jul 19, 2017 | 20.67 | 21.05 | 20.56 | 20.95 | 869,800 | +0.39(+1.89%) |
Jul 18, 2017 | 20.38 | 20.60 | 20.10 | 20.56 | 422,320 | +0.14(+0.69%) |
Jul 17, 2017 | 20.03 | 20.42 | 19.94 | 20.42 | 331,598 | +0.39(+1.94%) |
Jul 14, 2017 | 20.17 | 20.21 | 19.71 | 20.03 | 332,059 | -0.18(-0.87%) |
Jul 13, 2017 | 19.89 | 20.21 | 19.82 | 20.21 | 343,995 | +0.32(+1.60%) |
Jul 12, 2017 | 20.03 | 20.35 | 19.89 | 19.89 | 463,304 | +0.00(+0.00%) |
Jul 11, 2017 | 20.10 | 20.10 | 19.47 | 19.89 | 783,962 | -0.28(-1.40%) |
Jul 10, 2017 | 20.07 | 20.26 | 19.78 | 20.17 | 430,763 | -0.11(-0.52%) |
Jul 07, 2017 | 20.24 | 20.70 | 20.10 | 20.28 | 392,585 | +0.00(+0.00%) |
Jul 06, 2017 | 20.45 | 20.56 | 20.10 | 20.28 | 392,667 | -0.39(-1.88%) |
Jul 05, 2017 | 21.23 | 21.44 | 20.63 | 20.67 | 326,611 | -0.63(-2.98%) |
Jul 03, 2017 | 21.51 | 21.65 | 21.16 | 21.30 | 392,925 | -0.14(-0.66%) |
Jun 30, 2017 | 21.09 | 21.53 | 20.98 | 21.44 | 338,039 | +0.42(+2.01%) |
Jun 29, 2017 | 21.27 | 21.27 | 20.77 | 21.02 | 273,226 | -0.21(-1.00%) |
Jun 28, 2017 | 20.84 | 21.42 | 20.70 | 21.23 | 487,830 | +0.56(+2.73%) |
Jun 27, 2017 | 20.88 | 21.09 | 20.53 | 20.67 | 346,321 | -0.18(-0.85%) |
Jun 26, 2017 | 21.09 | 21.12 | 20.35 | 20.84 | 423,439 | -0.14(-0.67%) |
Jun 23, 2017 | 20.74 | 21.16 | 20.45 | 20.98 | 1,327,852 | +0.25(+1.19%) |
Jun 22, 2017 | 20.67 | 21.09 | 20.62 | 20.74 | 389,958 | +0.07(+0.34%) |
Jun 21, 2017 | 21.51 | 21.72 | 20.63 | 20.67 | 477,603 | -0.81(-3.78%) |
Jun 20, 2017 | 21.65 | 21.65 | 21.34 | 21.48 | 223,406 | -0.18(-0.81%) |
Jun 19, 2017 | 21.05 | 21.76 | 21.03 | 21.65 | 466,810 | +0.71(+3.37%) |
Jun 16, 2017 | 20.67 | 21.02 | 20.53 | 20.95 | 516,700 | -0.21(-1.00%) |
Jun 15, 2017 | 21.20 | 21.44 | 21.04 | 21.16 | 267,784 | -0.25(-1.15%) |
Jun 14, 2017 | 21.30 | 21.65 | 21.03 | 21.41 | 258,344 | +0.14(+0.66%) |
Jun 13, 2017 | 21.51 | 21.53 | 21.13 | 21.27 | 598,945 | -0.04(-0.17%) |
Jun 12, 2017 | 20.95 | 21.83 | 20.88 | 21.30 | 539,832 | +0.39(+1.85%) |
Jun 09, 2017 | 20.70 | 21.05 | 20.45 | 20.91 | 549,452 | +0.32(+1.54%) |
Jun 08, 2017 | 20.31 | 20.74 | 20.14 | 20.60 | 434,004 | +0.25(+1.21%) |
Jun 07, 2017 | 20.07 | 20.81 | 20.00 | 20.35 | 857,502 | +0.32(+1.58%) |
Jun 06, 2017 | 19.71 | 20.07 | 19.47 | 20.03 | 358,453 | +0.14(+0.71%) |
Jun 05, 2017 | 20.07 | 20.24 | 19.75 | 19.89 | 628,231 | -0.25(-1.23%) |
Jun 02, 2017 | 19.78 | 20.31 | 19.57 | 20.14 | 482,890 | +0.39(+1.96%) |
Jun 01, 2017 | 19.08 | 19.78 | 18.97 | 19.75 | 350,236 | +0.74(+3.90%) |
May 31, 2017 | 19.04 | 19.27 | 18.51 | 19.01 | 572,996 | +0.04(+0.19%) |
May 30, 2017 | 19.04 | 19.15 | 18.74 | 18.97 | 377,094 | -0.07(-0.37%) |
May 26, 2017 | 18.97 | 19.15 | 18.83 | 19.04 | 312,598 | +0.07(+0.37%) |
May 25, 2017 | 19.11 | 19.18 | 18.94 | 18.97 | 350,536 | -0.07(-0.37%) |
May 24, 2017 | 19.08 | 19.13 | 18.76 | 19.04 | 469,071 | +0.00(+0.00%) |
May 23, 2017 | 19.26 | 19.27 | 18.97 | 19.04 | 353,766 | +0.00(+0.00%) |
May 22, 2017 | 19.15 | 19.26 | 18.94 | 19.04 | 407,174 | +0.00(+0.00%) |
May 19, 2017 | 19.04 | 19.17 | 18.83 | 19.04 | 916,181 | +0.04(+0.19%) |
May 18, 2017 | 19.54 | 19.54 | 18.78 | 19.01 | 769,921 | -0.56(-2.88%) |
May 17, 2017 | 20.38 | 19.96 | 19.43 | 19.57 | 645,390 | -0.81(-3.98%) |
May 16, 2017 | 20.07 | 20.38 | 19.82 | 20.38 | 351,393 | +0.35(+1.76%) |
May 15, 2017 | 20.14 | 20.24 | 19.86 | 20.03 | 515,659 | -0.11(-0.53%) |
May 12, 2017 | 20.38 | 20.38 | 20.07 | 20.14 | 349,448 | -0.39(-1.89%) |
May 11, 2017 | 20.70 | 20.88 | 20.28 | 20.53 | 278,186 | -0.28(-1.36%) |
May 10, 2017 | 20.49 | 20.84 | 20.17 | 20.81 | 338,080 | +0.28(+1.37%) |
May 09, 2017 | 20.95 | 21.05 | 20.42 | 20.53 | 316,341 | -0.42(-2.02%) |
May 08, 2017 | 20.91 | 21.05 | 20.28 | 20.95 | 655,929 | +0.11(+0.51%) |
May 05, 2017 | 21.09 | 21.20 | 20.67 | 20.84 | 373,401 | -0.07(-0.34%) |
May 04, 2017 | 21.05 | 21.58 | 20.70 | 20.91 | 547,676 | +0.04(+0.17%) |
May 03, 2017 | 23.38 | 23.56 | 20.60 | 20.88 | 1,204,645 | -0.99(-4.52%) |
May 02, 2017 | 22.11 | 22.25 | 21.62 | 21.87 | 554,777 | -0.21(-0.96%) |
May 01, 2017 | 21.51 | 22.08 | 21.16 | 22.08 | 400,659 | +0.56(+2.62%) |
Apr 28, 2017 | 21.83 | 22.15 | 21.42 | 21.51 | 375,224 | -0.21(-0.97%) |
Apr 27, 2017 | 21.90 | 22.11 | 21.58 | 21.72 | 484,671 | -0.18(-0.81%) |
Apr 26, 2017 | 21.83 | 22.15 | 21.53 | 21.90 | 439,204 | +0.07(+0.32%) |
Apr 25, 2017 | 21.83 | 21.97 | 21.48 | 21.83 | 569,757 | +0.28(+1.31%) |
Apr 24, 2017 | 21.87 | 21.97 | 21.09 | 21.55 | 635,473 | +0.14(+0.66%) |
Apr 21, 2017 | 21.16 | 21.53 | 21.09 | 21.41 | 637,493 | +0.21(+1.00%) |
Apr 20, 2017 | 21.02 | 21.27 | 20.88 | 21.20 | 410,229 | +0.35(+1.69%) |
Apr 19, 2017 | 20.63 | 21.44 | 20.60 | 20.84 | 626,583 | +0.46(+2.25%) |
Apr 18, 2017 | 20.31 | 20.42 | 20.03 | 20.38 | 248,244 | -0.11(-0.52%) |
Apr 17, 2017 | 20.42 | 20.53 | 20.21 | 20.49 | 227,872 | +0.18(+0.87%) |
Apr 13, 2017 | 20.60 | 20.77 | 20.30 | 20.31 | 305,445 | -0.39(-1.87%) |
Apr 12, 2017 | 21.20 | 21.30 | 20.60 | 20.70 | 395,265 | -0.39(-1.84%) |
Apr 11, 2017 | 21.09 | 21.49 | 20.88 | 21.09 | 347,063 | -0.04(-0.17%) |
Apr 10, 2017 | 20.74 | 21.41 | 20.63 | 21.12 | 514,311 | +0.46(+2.22%) |
Apr 07, 2017 | 20.53 | 20.88 | 20.24 | 20.67 | 504,344 | +0.04(+0.17%) |
Apr 06, 2017 | 20.42 | 20.81 | 20.03 | 20.63 | 581,246 | +0.28(+1.39%) |
Apr 05, 2017 | 20.45 | 20.88 | 20.19 | 20.35 | 524,946 | +0.00(+0.00%) |
Apr 04, 2017 | 19.71 | 20.35 | 19.47 | 20.35 | 776,503 | +1.55(+8.26%) |
Apr 03, 2017 | 18.83 | 19.08 | 18.55 | 18.80 | 279,490 | -0.04(-0.19%) |
Mar 31, 2017 | 18.76 | 19.18 | 18.62 | 18.83 | 490,108 | +0.11(+0.56%) |
Mar 30, 2017 | 19.26 | 19.27 | 18.62 | 18.73 | 382,886 | -0.49(-2.57%) |
Mar 29, 2017 | 18.37 | 19.29 | 18.37 | 19.22 | 362,596 | +0.81(+4.41%) |
Mar 28, 2017 | 18.41 | 18.59 | 18.27 | 18.41 | 516,691 | -0.14(-0.76%) |
Mar 27, 2017 | 18.51 | 18.87 | 18.27 | 18.55 | 437,828 | -0.21(-1.13%) |
Mar 24, 2017 | 19.15 | 19.22 | 18.66 | 18.76 | 224,540 | -0.28(-1.48%) |
Mar 23, 2017 | 18.94 | 19.40 | 18.73 | 19.04 | 377,738 | +0.32(+1.69%) |
Mar 22, 2017 | 18.97 | 19.04 | 18.55 | 18.73 | 343,147 | -0.21(-1.12%) |
Mar 21, 2017 | 19.82 | 19.86 | 18.94 | 18.94 | 321,527 | -0.81(-4.11%) |
Mar 20, 2017 | 19.93 | 19.93 | 19.63 | 19.75 | 221,480 | -0.21(-1.06%) |
Mar 17, 2017 | 20.17 | 20.17 | 19.75 | 19.96 | 863,149 | -0.04(-0.18%) |
Mar 16, 2017 | 19.93 | 20.24 | 19.86 | 20.00 | 395,548 | +0.18(+0.89%) |
Mar 15, 2017 | 19.71 | 20.03 | 19.47 | 19.82 | 297,594 | +0.28(+1.44%) |
Mar 14, 2017 | 19.26 | 19.64 | 19.10 | 19.54 | 248,376 | +0.04(+0.18%) |
Mar 13, 2017 | 19.47 | 19.68 | 19.26 | 19.50 | 263,369 | +0.07(+0.36%) |
Mar 10, 2017 | 19.54 | 19.68 | 19.26 | 19.43 | 312,173 | +0.11(+0.55%) |
Mar 09, 2017 | 19.43 | 19.61 | 19.22 | 19.33 | 333,879 | -0.25(-1.26%) |
Mar 08, 2017 | 19.29 | 19.84 | 19.11 | 19.57 | 571,775 | +0.28(+1.46%) |
Mar 07, 2017 | 19.54 | 19.64 | 18.80 | 19.29 | 659,164 | -0.56(-2.84%) |
Mar 06, 2017 | 19.86 | 19.96 | 19.54 | 19.86 | 395,447 | -0.28(-1.40%) |
Mar 03, 2017 | 20.07 | 20.24 | 20.03 | 20.14 | 297,726 | +0.04(+0.18%) |
Mar 02, 2017 | 20.07 | 20.21 | 19.89 | 20.10 | 452,643 | +0.00(+0.00%) |
Mar 01, 2017 | 19.71 | 20.21 | 19.68 | 20.10 | 685,717 | +0.99(+5.17%) |
Feb 28, 2017 | 18.66 | 19.47 | 18.62 | 19.11 | 664,234 | +0.46(+2.46%) |
Feb 27, 2017 | 18.30 | 18.80 | 18.02 | 18.66 | 853,334 | +0.35(+1.93%) |
Feb 24, 2017 | 18.66 | 18.87 | 17.92 | 18.30 | 741,647 | -0.78(-4.07%) |
Feb 23, 2017 | 19.47 | 19.57 | 18.83 | 19.08 | 596,545 | -0.32(-1.64%) |
Feb 22, 2017 | 20.03 | 20.14 | 19.26 | 19.40 | 419,820 | -0.63(-3.17%) |
Feb 21, 2017 | 19.36 | 20.17 | 19.22 | 20.03 | 419,422 | +0.92(+4.80%) |
Feb 17, 2017 | 19.11 | 19.11 | 19.11 | 0 | -0.07(-0.37%) | |
Feb 16, 2017 | 19.43 | 19.54 | 19.04 | 19.18 | 393,745 | -0.32(-1.63%) |
Feb 15, 2017 | 18.48 | 19.50 | 18.44 | 19.50 | 591,206 | +0.88(+4.74%) |
Feb 14, 2017 | 18.16 | 18.66 | 17.88 | 18.62 | 471,815 | +0.28(+1.54%) |
Feb 13, 2017 | 18.76 | 19.15 | 18.30 | 18.34 | 464,497 | -0.18(-0.95%) |
Feb 10, 2017 | 18.44 | 18.55 | 18.23 | 18.51 | 466,821 | +0.18(+0.96%) |
Feb 09, 2017 | 18.44 | 18.59 | 18.23 | 18.34 | 461,940 | -0.04(-0.19%) |
Feb 08, 2017 | 17.70 | 18.44 | 17.60 | 18.37 | 568,340 | +0.56(+3.17%) |
Feb 07, 2017 | 17.84 | 18.00 | 17.56 | 17.81 | 256,882 | +0.04(+0.20%) |
Feb 06, 2017 | 18.13 | 18.13 | 17.67 | 17.77 | 232,258 | -0.39(-2.14%) |
Feb 03, 2017 | 17.88 | 18.16 | 17.72 | 18.16 | 225,491 | +0.46(+2.59%) |
Feb 02, 2017 | 17.70 | 17.84 | 17.28 | 17.70 | 344,538 | +0.04(+0.20%) |
Feb 01, 2017 | 17.42 | 17.70 | 17.28 | 17.67 | 387,125 | +0.18(+1.01%) |
Jan 31, 2017 | 17.21 | 17.56 | 17.10 | 17.49 | 234,308 | +0.21(+1.22%) |
Jan 30, 2017 | 17.53 | 17.53 | 17.00 | 17.28 | 252,337 | -0.42(-2.39%) |
Jan 27, 2017 | 17.74 | 17.84 | 17.32 | 17.70 | 196,858 | +0.04(+0.20%) |
Jan 26, 2017 | 17.88 | 18.02 | 17.46 | 17.67 | 241,991 | -0.28(-1.57%) |
Jan 25, 2017 | 17.60 | 18.09 | 17.60 | 17.95 | 317,695 | +0.53(+3.04%) |
Jan 24, 2017 | 16.72 | 17.47 | 16.72 | 17.42 | 393,911 | +0.85(+5.11%) |
Jan 23, 2017 | 16.15 | 16.70 | 16.15 | 16.58 | 220,821 | +0.35(+2.17%) |
Jan 20, 2017 | 16.22 | 16.33 | 15.98 | 16.22 | 295,816 | +0.07(+0.44%) |
Jan 19, 2017 | 16.50 | 16.72 | 15.96 | 16.15 | 266,964 | -0.35(-2.14%) |
Jan 18, 2017 | 16.68 | 16.68 | 16.26 | 16.50 | 229,569 | -0.14(-0.85%) |
Jan 17, 2017 | 17.32 | 17.39 | 16.61 | 16.65 | 262,751 | -0.78(-4.45%) |
Jan 13, 2017 | 17.42 | 17.42 | 17.42 | 0 | +0.74(+4.44%) | |
Jan 12, 2017 | 17.07 | 17.07 | 16.19 | 16.68 | 317,750 | -0.49(-2.88%) |
Jan 11, 2017 | 16.61 | 17.17 | 16.50 | 17.17 | 299,899 | +0.56(+3.40%) |
Jan 10, 2017 | 16.26 | 16.61 | 16.15 | 16.61 | 177,237 | +0.35(+2.17%) |
Jan 09, 2017 | 16.22 | 16.54 | 15.98 | 16.26 | 535,817 | +0.04(+0.22%) |
Jan 06, 2017 | 16.68 | 16.68 | 16.12 | 16.22 | 454,194 | -0.46(-2.75%) |
Jan 05, 2017 | 16.93 | 17.00 | 16.58 | 16.68 | 418,730 | -0.32(-1.87%) |
Jan 04, 2017 | 16.72 | 17.21 | 16.58 | 17.00 | 545,367 | +0.35(+2.12%) |
Jan 03, 2017 | 16.08 | 16.68 | 16.05 | 16.65 | 263,987 | +0.78(+4.89%) |
Dec 30, 2016 | 15.87 | 15.87 | 15.87 | 0 | -0.11(-0.66%) | |
Dec 29, 2016 | 15.98 | 16.19 | 15.83 | 15.98 | 253,780 | +0.00(+0.00%) |
Dec 28, 2016 | 16.54 | 16.59 | 15.76 | 15.98 | 366,175 | -0.46(-2.79%) |
Dec 27, 2016 | 16.15 | 16.82 | 16.15 | 16.43 | 214,129 | +0.32(+1.97%) |
Dec 23, 2016 | 16.12 | 16.12 | 16.12 | 0 | -0.07(-0.44%) | |
Dec 22, 2016 | 16.79 | 16.79 | 16.15 | 16.19 | 238,392 | -0.56(-3.37%) |
Dec 21, 2016 | 16.86 | 16.93 | 16.47 | 16.75 | 269,237 | -0.11(-0.63%) |
Dec 20, 2016 | 16.68 | 17.03 | 16.61 | 16.86 | 386,619 | +0.21(+1.27%) |
Dec 19, 2016 | 16.96 | 17.10 | 16.47 | 16.65 | 317,317 | -0.32(-1.87%) |
Dec 16, 2016 | 16.72 | 17.17 | 16.65 | 16.96 | 1,105,015 | +0.35(+2.12%) |
Dec 15, 2016 | 16.58 | 16.79 | 16.40 | 16.61 | 468,566 | +0.04(+0.21%) |
Dec 14, 2016 | 16.89 | 17.10 | 16.54 | 16.58 | 453,439 | -0.46(-2.69%) |
Dec 13, 2016 | 17.56 | 17.56 | 16.89 | 17.03 | 379,866 | -0.39(-2.23%) |
Dec 12, 2016 | 17.07 | 17.46 | 16.96 | 17.42 | 321,461 | +0.32(+1.86%) |
Dec 09, 2016 | 16.89 | 17.19 | 16.82 | 17.10 | 355,302 | +0.28(+1.68%) |
Dec 08, 2016 | 16.96 | 16.96 | 16.50 | 16.82 | 433,044 | -0.18(-1.04%) |
Dec 07, 2016 | 16.65 | 17.09 | 16.33 | 17.00 | 366,762 | +0.28(+1.69%) |
Dec 06, 2016 | 16.15 | 16.79 | 16.01 | 16.72 | 242,992 | +0.56(+3.49%) |
Dec 05, 2016 | 15.91 | 16.26 | 15.91 | 16.15 | 285,992 | +0.42(+2.69%) |
Dec 02, 2016 | 15.69 | 15.87 | 15.54 | 15.73 | 251,903 | +0.07(+0.45%) |
Dec 01, 2016 | 16.01 | 16.36 | 15.52 | 15.66 | 372,499 | -0.42(-2.63%) |
Nov 30, 2016 | 16.08 | 16.15 | 15.91 | 16.08 | 404,908 | +0.07(+0.44%) |
Nov 29, 2016 | 15.76 | 16.08 | 15.55 | 16.01 | 499,918 | +0.25(+1.57%) |
Nov 28, 2016 | 15.83 | 15.94 | 15.59 | 15.76 | 411,173 | -0.07(-0.45%) |
Nov 25, 2016 | 15.55 | 15.83 | 15.34 | 15.83 | 280,461 | +0.32(+2.05%) |
Nov 23, 2016 | 15.52 | 15.52 | 15.52 | 0 | -0.07(-0.45%) | |
Nov 22, 2016 | 15.20 | 16.05 | 15.16 | 15.59 | 885,733 | +0.42(+2.79%) |
Nov 21, 2016 | 14.88 | 15.27 | 14.82 | 15.16 | 444,814 | +0.35(+2.38%) |
Nov 18, 2016 | 14.78 | 14.83 | 14.64 | 14.81 | 484,811 | +0.07(+0.48%) |
Nov 17, 2016 | 14.46 | 14.88 | 14.60 | 14.74 | 667,951 | +0.28(+1.95%) |
Nov 16, 2016 | 14.67 | 15.02 | 14.39 | 14.46 | 402,689 | -0.35(-2.38%) |
Nov 15, 2016 | 14.88 | 15.09 | 14.39 | 14.81 | 878,783 | -0.11(-0.71%) |
Nov 14, 2016 | 14.28 | 14.92 | 14.21 | 14.92 | 572,305 | +0.81(+5.75%) |
Nov 11, 2016 | 13.93 | 14.32 | 13.37 | 14.11 | 1,067,237 | +0.21(+1.52%) |
Nov 10, 2016 | 14.35 | 15.38 | 13.75 | 13.89 | 814,050 | -0.21(-1.50%) |
Nov 09, 2016 | 13.01 | 14.21 | 13.01 | 14.11 | 585,552 | +0.92(+6.95%) |
Nov 08, 2016 | 12.87 | 13.44 | 12.73 | 13.19 | 344,599 | +0.32(+2.47%) |
Nov 07, 2016 | 13.44 | 13.44 | 12.82 | 12.87 | 451,275 | -0.18(-1.35%) |
Nov 04, 2016 | 12.70 | 13.82 | 12.66 | 13.05 | 721,742 | +0.42(+3.35%) |
Nov 03, 2016 | 12.73 | 12.98 | 12.55 | 12.63 | 561,960 | -0.14(-1.11%) |
Nov 02, 2016 | 13.15 | 13.33 | 12.70 | 12.77 | 609,583 | -0.39(-2.95%) |