Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.04 | 25.38 | 24.91 | 24.98 | 1,512,117 | +0.03(+0.12%) |
Nov 29, 2017 | 25.21 | 25.43 | 24.75 | 24.95 | 1,189,847 | -0.33(-1.31%) |
Nov 28, 2017 | 24.44 | 25.36 | 24.25 | 25.28 | 2,134,541 | +0.96(+3.95%) |
Nov 27, 2017 | 24.28 | 24.49 | 24.20 | 24.32 | 2,587,442 | +0.06(+0.25%) |
Nov 24, 2017 | 24.03 | 24.30 | 23.89 | 24.26 | 645,679 | +0.23(+0.96%) |
Nov 22, 2017 | 24.05 | 24.41 | 23.87 | 24.03 | 966,760 | -0.07(-0.29%) |
Nov 21, 2017 | 24.81 | 25.02 | 23.93 | 24.10 | 1,815,260 | -0.60(-2.43%) |
Nov 20, 2017 | 23.93 | 24.75 | 23.86 | 24.70 | 1,441,032 | +0.83(+3.48%) |
Nov 17, 2017 | 23.47 | 23.91 | 23.16 | 23.87 | 2,419,144 | +0.16(+0.67%) |
Nov 16, 2017 | 25.25 | 25.27 | 23.35 | 23.71 | 3,926,944 | -1.38(-5.50%) |
Nov 15, 2017 | 26.25 | 26.44 | 24.65 | 25.09 | 3,145,580 | -0.69(-2.68%) |
Nov 14, 2017 | 25.86 | 26.02 | 25.60 | 25.78 | 1,519,316 | -0.18(-0.69%) |
Nov 13, 2017 | 25.75 | 26.02 | 25.58 | 25.96 | 1,545,462 | +0.07(+0.27%) |
Nov 10, 2017 | 25.58 | 26.23 | 25.58 | 25.89 | 916,988 | +0.31(+1.21%) |
Nov 09, 2017 | 25.52 | 25.85 | 25.39 | 25.58 | 884,219 | -0.34(-1.31%) |
Nov 08, 2017 | 26.16 | 26.27 | 25.45 | 25.92 | 1,289,667 | -0.37(-1.41%) |
Nov 07, 2017 | 26.14 | 26.80 | 26.13 | 26.29 | 943,209 | +0.07(+0.27%) |
Nov 06, 2017 | 26.69 | 26.73 | 25.71 | 26.22 | 1,327,808 | -0.53(-1.98%) |
Nov 03, 2017 | 26.65 | 27.96 | 26.62 | 26.75 | 2,815,641 | +0.13(+0.49%) |
Nov 02, 2017 | 26.11 | 26.72 | 25.84 | 26.62 | 921,345 | +0.49(+1.88%) |
Nov 01, 2017 | 26.20 | 26.50 | 25.86 | 26.13 | 805,946 | +0.12(+0.46%) |
Oct 31, 2017 | 25.66 | 26.16 | 25.61 | 26.01 | 1,238,654 | +0.43(+1.68%) |
Oct 30, 2017 | 25.97 | 26.08 | 25.45 | 25.58 | 1,411,006 | -0.57(-2.18%) |
Oct 27, 2017 | 26.50 | 26.55 | 25.81 | 26.15 | 772,872 | -0.16(-0.61%) |
Oct 26, 2017 | 26.07 | 26.43 | 25.92 | 26.31 | 850,553 | +0.41(+1.58%) |
Oct 25, 2017 | 26.14 | 26.35 | 25.13 | 25.90 | 1,269,070 | -0.38(-1.45%) |
Oct 24, 2017 | 26.20 | 26.58 | 26.14 | 26.28 | 1,152,206 | +0.13(+0.50%) |
Oct 23, 2017 | 26.41 | 26.48 | 26.10 | 26.15 | 941,328 | -0.33(-1.25%) |
Oct 20, 2017 | 26.42 | 26.63 | 26.18 | 26.48 | 942,073 | +0.35(+1.34%) |
Oct 19, 2017 | 25.96 | 26.21 | 25.67 | 26.13 | 1,118,520 | +0.10(+0.38%) |
Oct 18, 2017 | 26.01 | 26.29 | 25.84 | 26.03 | 834,897 | +0.08(+0.31%) |
Oct 17, 2017 | 26.29 | 26.30 | 25.82 | 25.95 | 1,051,046 | -0.33(-1.26%) |
Oct 16, 2017 | 25.98 | 26.34 | 25.87 | 26.28 | 1,444,629 | +0.50(+1.94%) |
Oct 13, 2017 | 26.01 | 26.25 | 25.73 | 25.78 | 1,566,008 | -0.15(-0.58%) |
Oct 12, 2017 | 25.50 | 26.16 | 25.19 | 25.93 | 1,576,547 | -0.31(-1.18%) |
Oct 11, 2017 | 26.28 | 26.34 | 26.11 | 26.24 | 658,453 | +0.00(+0.00%) |
Oct 10, 2017 | 26.45 | 26.45 | 26.07 | 26.24 | 626,303 | -0.02(-0.08%) |
Oct 09, 2017 | 26.37 | 26.57 | 26.05 | 26.26 | 907,432 | -0.05(-0.19%) |
Oct 06, 2017 | 26.31 | 26.62 | 26.20 | 26.31 | 2,188,338 | +0.00(+0.00%) |
Oct 05, 2017 | 26.62 | 26.67 | 26.15 | 26.31 | 983,376 | -0.24(-0.90%) |
Oct 04, 2017 | 26.61 | 26.84 | 26.54 | 26.55 | 1,276,128 | -0.06(-0.23%) |
Oct 03, 2017 | 26.67 | 27.03 | 26.54 | 26.61 | 2,164,015 | +0.12(+0.45%) |
Oct 02, 2017 | 26.10 | 26.50 | 25.98 | 26.49 | 2,359,391 | +0.48(+1.85%) |
Sep 29, 2017 | 26.12 | 26.29 | 25.96 | 26.01 | 2,140,066 | -0.19(-0.73%) |
Sep 28, 2017 | 25.58 | 26.50 | 25.58 | 26.20 | 2,038,484 | -0.41(-1.54%) |
Sep 27, 2017 | 26.64 | 26.74 | 26.11 | 26.61 | 1,754,221 | +0.27(+1.03%) |
Sep 26, 2017 | 26.36 | 26.71 | 26.18 | 26.34 | 2,347,782 | +0.11(+0.42%) |
Sep 25, 2017 | 26.40 | 26.91 | 25.92 | 26.23 | 1,653,922 | -0.17(-0.64%) |
Sep 22, 2017 | 25.51 | 26.50 | 25.51 | 26.40 | 1,679,913 | +0.90(+3.53%) |
Sep 21, 2017 | 25.09 | 25.68 | 25.09 | 25.50 | 1,476,147 | +0.42(+1.67%) |
Sep 20, 2017 | 25.21 | 25.51 | 24.36 | 25.08 | 6,187,694 | -0.49(-1.92%) |
Sep 19, 2017 | 25.00 | 26.09 | 24.72 | 25.57 | 5,875,451 | +1.22(+5.01%) |
Sep 18, 2017 | 24.57 | 25.93 | 23.56 | 24.35 | 6,685,512 | +1.77(+7.84%) |
Sep 15, 2017 | 22.48 | 22.90 | 22.36 | 22.58 | 1,784,289 | +0.13(+0.58%) |
Sep 14, 2017 | 21.68 | 22.47 | 21.44 | 22.45 | 1,634,008 | +0.77(+3.55%) |
Sep 13, 2017 | 21.35 | 22.01 | 21.24 | 21.68 | 1,875,965 | +0.23(+1.07%) |
Sep 12, 2017 | 21.38 | 21.61 | 21.23 | 21.45 | 2,356,218 | +0.36(+1.71%) |
Sep 11, 2017 | 21.00 | 21.60 | 20.90 | 21.09 | 2,806,713 | +0.44(+2.13%) |
Sep 08, 2017 | 19.90 | 20.72 | 19.78 | 20.65 | 1,580,411 | +0.71(+3.56%) |
Sep 07, 2017 | 20.00 | 20.12 | 19.70 | 19.94 | 1,074,832 | -0.03(-0.15%) |
Sep 06, 2017 | 20.41 | 20.52 | 19.70 | 19.97 | 1,426,866 | -0.22(-1.09%) |
Sep 05, 2017 | 20.33 | 20.57 | 20.04 | 20.19 | 1,921,198 | +0.08(+0.40%) |
Sep 01, 2017 | 19.89 | 20.44 | 19.89 | 20.11 | 1,219,067 | +0.25(+1.26%) |
Aug 31, 2017 | 19.84 | 19.99 | 19.69 | 19.86 | 963,383 | +0.19(+0.97%) |
Aug 30, 2017 | 19.28 | 19.71 | 19.26 | 19.67 | 1,387,483 | +0.39(+2.02%) |
Aug 29, 2017 | 18.61 | 19.31 | 18.60 | 19.28 | 901,226 | +0.45(+2.39%) |
Aug 28, 2017 | 19.00 | 19.00 | 18.73 | 18.83 | 1,305,659 | +0.00(+0.00%) |
Aug 25, 2017 | 18.75 | 18.90 | 18.60 | 18.83 | 520,145 | +0.23(+1.24%) |
Aug 24, 2017 | 18.56 | 18.65 | 18.47 | 18.60 | 767,865 | +0.10(+0.54%) |
Aug 23, 2017 | 18.41 | 18.64 | 18.37 | 18.50 | 662,775 | -0.04(-0.22%) |
Aug 22, 2017 | 18.54 | 18.66 | 18.37 | 18.54 | 1,024,835 | +0.12(+0.65%) |
Aug 21, 2017 | 19.00 | 19.03 | 18.39 | 18.42 | 1,332,832 | -0.60(-3.15%) |
Aug 18, 2017 | 18.37 | 19.12 | 18.30 | 19.02 | 1,077,801 | +0.45(+2.42%) |
Aug 17, 2017 | 18.90 | 18.98 | 18.55 | 18.57 | 1,318,566 | -0.41(-2.16%) |
Aug 16, 2017 | 19.05 | 19.23 | 18.96 | 18.98 | 1,406,289 | +0.07(+0.37%) |
Aug 15, 2017 | 19.08 | 19.08 | 18.73 | 18.91 | 906,425 | -0.17(-0.89%) |
Aug 14, 2017 | 18.83 | 19.19 | 18.73 | 19.08 | 1,047,502 | +0.49(+2.64%) |
Aug 11, 2017 | 18.28 | 18.72 | 18.10 | 18.59 | 1,080,553 | -0.07(-0.38%) |
Aug 10, 2017 | 19.02 | 19.06 | 18.39 | 18.66 | 1,135,889 | -0.53(-2.76%) |
Aug 09, 2017 | 19.18 | 19.40 | 19.13 | 19.19 | 921,579 | -0.07(-0.36%) |
Aug 08, 2017 | 18.87 | 19.61 | 18.85 | 19.26 | 1,664,829 | +0.34(+1.80%) |
Aug 07, 2017 | 18.06 | 19.00 | 18.05 | 18.92 | 2,580,586 | +0.90(+4.99%) |
Aug 04, 2017 | 18.10 | 18.10 | 17.85 | 18.02 | 1,346,769 | -0.04(-0.22%) |
Aug 03, 2017 | 18.45 | 18.65 | 17.99 | 18.06 | 1,685,428 | -0.14(-0.77%) |
Aug 02, 2017 | 18.77 | 19.00 | 17.96 | 18.20 | 2,664,668 | +1.06(+6.18%) |
Aug 01, 2017 | 17.46 | 17.47 | 16.78 | 17.14 | 1,789,351 | -0.14(-0.81%) |
Jul 31, 2017 | 17.38 | 17.47 | 17.23 | 17.28 | 1,010,977 | +0.02(+0.12%) |
Jul 28, 2017 | 17.38 | 17.42 | 17.07 | 17.26 | 659,557 | -0.22(-1.26%) |
Jul 27, 2017 | 17.89 | 17.91 | 17.31 | 17.48 | 607,778 | -0.30(-1.69%) |
Jul 26, 2017 | 18.04 | 18.10 | 17.77 | 17.78 | 411,663 | -0.26(-1.44%) |
Jul 25, 2017 | 18.09 | 18.13 | 17.87 | 18.04 | 582,408 | +0.15(+0.84%) |
Jul 24, 2017 | 17.75 | 17.91 | 17.70 | 17.89 | 438,851 | +0.11(+0.62%) |
Jul 21, 2017 | 18.03 | 18.03 | 17.70 | 17.78 | 565,323 | -0.12(-0.67%) |
Jul 20, 2017 | 18.13 | 18.40 | 17.89 | 17.90 | 645,745 | -0.14(-0.78%) |
Jul 19, 2017 | 17.96 | 18.10 | 17.84 | 18.04 | 1,563,367 | +0.16(+0.89%) |
Jul 18, 2017 | 17.79 | 17.91 | 17.52 | 17.88 | 556,179 | -0.07(-0.39%) |
Jul 17, 2017 | 18.03 | 18.19 | 17.94 | 17.95 | 623,058 | -0.07(-0.39%) |
Jul 14, 2017 | 17.89 | 18.10 | 17.86 | 18.02 | 417,192 | +0.12(+0.67%) |
Jul 13, 2017 | 17.64 | 18.03 | 17.64 | 17.90 | 1,583,153 | +0.21(+1.19%) |
Jul 12, 2017 | 17.67 | 18.03 | 17.57 | 17.69 | 1,117,494 | +0.16(+0.91%) |
Jul 11, 2017 | 16.98 | 17.55 | 16.98 | 17.53 | 860,689 | +0.54(+3.18%) |
Jul 10, 2017 | 16.81 | 17.09 | 16.68 | 16.99 | 701,635 | +0.08(+0.47%) |
Jul 07, 2017 | 16.72 | 16.91 | 16.48 | 16.91 | 852,693 | +0.25(+1.50%) |
Jul 06, 2017 | 16.66 | 16.84 | 16.50 | 16.66 | 916,308 | -0.17(-1.01%) |
Jul 05, 2017 | 16.85 | 16.99 | 16.70 | 16.83 | 619,822 | -0.04(-0.24%) |
Jul 03, 2017 | 16.69 | 16.98 | 16.69 | 16.87 | 337,191 | +0.26(+1.57%) |
Jun 30, 2017 | 16.34 | 16.76 | 16.26 | 16.61 | 773,977 | +0.27(+1.65%) |
Jun 29, 2017 | 16.40 | 16.65 | 16.06 | 16.34 | 893,887 | +0.01(+0.06%) |
Jun 28, 2017 | 15.76 | 16.33 | 15.69 | 16.33 | 1,027,942 | +0.79(+5.08%) |
Jun 27, 2017 | 15.73 | 15.73 | 15.46 | 15.54 | 859,658 | -0.17(-1.08%) |
Jun 26, 2017 | 15.67 | 15.90 | 15.52 | 15.71 | 480,863 | +0.12(+0.77%) |
Jun 23, 2017 | 15.60 | 15.69 | 15.45 | 15.59 | 558,745 | +0.00(+0.00%) |
Jun 22, 2017 | 15.58 | 15.66 | 15.47 | 15.59 | 335,461 | +0.05(+0.32%) |
Jun 21, 2017 | 15.90 | 16.12 | 15.51 | 15.54 | 462,766 | -0.25(-1.58%) |
Jun 20, 2017 | 16.12 | 16.18 | 15.78 | 15.79 | 525,758 | -0.46(-2.83%) |
Jun 19, 2017 | 16.00 | 16.27 | 16.00 | 16.25 | 718,847 | +0.32(+2.01%) |
Jun 16, 2017 | 15.96 | 16.02 | 15.74 | 15.93 | 804,362 | -0.17(-1.06%) |
Jun 15, 2017 | 15.62 | 16.16 | 15.50 | 16.10 | 770,682 | +0.21(+1.32%) |
Jun 14, 2017 | 16.34 | 16.37 | 15.87 | 15.89 | 598,083 | -0.43(-2.63%) |
Jun 13, 2017 | 16.19 | 16.32 | 16.07 | 16.32 | 803,612 | +0.16(+0.99%) |
Jun 12, 2017 | 16.22 | 16.23 | 15.86 | 16.16 | 724,049 | -0.07(-0.43%) |
Jun 09, 2017 | 16.16 | 16.41 | 16.07 | 16.23 | 643,294 | +0.12(+0.74%) |
Jun 08, 2017 | 16.00 | 16.22 | 15.86 | 16.11 | 726,230 | +0.06(+0.37%) |
Jun 07, 2017 | 15.91 | 16.16 | 15.81 | 16.05 | 707,857 | +0.20(+1.26%) |
Jun 06, 2017 | 15.28 | 15.92 | 15.21 | 15.85 | 959,097 | +0.43(+2.79%) |
Jun 05, 2017 | 15.68 | 15.78 | 15.41 | 15.42 | 924,587 | -0.29(-1.85%) |
Jun 02, 2017 | 16.02 | 16.17 | 15.67 | 15.71 | 1,168,272 | -0.31(-1.94%) |
Jun 01, 2017 | 15.70 | 16.02 | 15.56 | 16.02 | 1,164,062 | +0.45(+2.89%) |
May 31, 2017 | 15.63 | 15.67 | 14.97 | 15.57 | 1,162,521 | -0.03(-0.19%) |
May 30, 2017 | 15.90 | 16.00 | 15.59 | 15.60 | 1,018,151 | -0.40(-2.50%) |
May 26, 2017 | 16.00 | 16.09 | 15.81 | 16.00 | 742,865 | -0.05(-0.31%) |
May 25, 2017 | 16.13 | 16.25 | 15.88 | 16.05 | 1,125,998 | +0.02(+0.12%) |
May 24, 2017 | 16.17 | 16.26 | 15.83 | 16.03 | 792,400 | -0.12(-0.74%) |
May 23, 2017 | 16.19 | 16.21 | 15.91 | 16.15 | 778,529 | +0.07(+0.44%) |
May 22, 2017 | 16.24 | 16.27 | 15.84 | 16.08 | 557,763 | +0.01(+0.06%) |
May 19, 2017 | 16.02 | 16.38 | 16.02 | 16.07 | 1,049,146 | +0.16(+1.01%) |
May 18, 2017 | 16.00 | 16.14 | 15.71 | 15.91 | 1,420,150 | -0.19(-1.18%) |
May 17, 2017 | 16.69 | 16.69 | 16.01 | 16.10 | 1,278,351 | -0.92(-5.41%) |
May 16, 2017 | 17.16 | 17.16 | 16.72 | 17.02 | 1,409,559 | -0.02(-0.12%) |
May 15, 2017 | 16.78 | 17.22 | 16.75 | 17.04 | 1,009,930 | +0.55(+3.34%) |
May 12, 2017 | 16.74 | 16.77 | 16.46 | 16.49 | 799,725 | -0.32(-1.90%) |
May 11, 2017 | 17.07 | 17.07 | 16.59 | 16.81 | 1,214,772 | -0.28(-1.64%) |
May 10, 2017 | 16.98 | 17.13 | 16.66 | 17.09 | 902,102 | +0.03(+0.18%) |
May 09, 2017 | 17.06 | 17.25 | 16.88 | 17.06 | 1,100,395 | +0.09(+0.53%) |
May 08, 2017 | 16.98 | 17.10 | 16.82 | 16.97 | 1,111,255 | -0.04(-0.24%) |
May 05, 2017 | 17.24 | 17.24 | 16.88 | 17.01 | 1,146,722 | -0.14(-0.82%) |
May 04, 2017 | 17.28 | 17.34 | 16.84 | 17.15 | 1,576,688 | -0.02(-0.12%) |
May 03, 2017 | 17.42 | 18.29 | 17.01 | 17.17 | 1,808,875 | -0.61(-3.43%) |
May 02, 2017 | 17.78 | 18.09 | 17.56 | 17.78 | 1,555,578 | -0.01(-0.06%) |
May 01, 2017 | 17.89 | 17.91 | 17.54 | 17.79 | 674,270 | -0.02(-0.11%) |
Apr 28, 2017 | 17.86 | 17.99 | 17.69 | 17.81 | 1,184,137 | -0.02(-0.11%) |
Apr 27, 2017 | 17.86 | 18.08 | 17.68 | 17.83 | 888,810 | -0.03(-0.17%) |
Apr 26, 2017 | 17.54 | 18.08 | 17.54 | 17.86 | 1,204,206 | +0.30(+1.71%) |
Apr 25, 2017 | 17.50 | 17.79 | 17.36 | 17.56 | 881,660 | +0.20(+1.15%) |
Apr 24, 2017 | 17.18 | 17.39 | 17.04 | 17.36 | 1,117,125 | +0.56(+3.33%) |
Apr 21, 2017 | 17.27 | 17.29 | 16.70 | 16.80 | 1,447,325 | +0.06(+0.36%) |
Apr 20, 2017 | 16.43 | 16.88 | 16.43 | 16.74 | 692,944 | +0.45(+2.76%) |
Apr 19, 2017 | 16.27 | 16.52 | 16.27 | 16.29 | 775,913 | +0.16(+0.99%) |
Apr 18, 2017 | 16.04 | 16.17 | 15.82 | 16.13 | 1,301,216 | -0.01(-0.06%) |
Apr 17, 2017 | 16.19 | 16.20 | 15.94 | 16.14 | 872,276 | +0.03(+0.19%) |
Apr 13, 2017 | 16.44 | 16.66 | 16.10 | 16.11 | 724,940 | -0.42(-2.54%) |
Apr 12, 2017 | 17.00 | 17.00 | 16.49 | 16.53 | 907,157 | -0.54(-3.16%) |
Apr 11, 2017 | 16.75 | 17.11 | 16.48 | 17.07 | 866,385 | +0.27(+1.61%) |
Apr 10, 2017 | 16.82 | 17.01 | 16.66 | 16.80 | 761,945 | -0.02(-0.12%) |
Apr 07, 2017 | 16.60 | 16.90 | 16.57 | 16.82 | 902,692 | +0.06(+0.36%) |
Apr 06, 2017 | 16.46 | 16.76 | 16.33 | 16.76 | 793,380 | +0.32(+1.95%) |
Apr 05, 2017 | 16.80 | 16.94 | 16.43 | 16.44 | 799,003 | -0.13(-0.78%) |
Apr 04, 2017 | 16.67 | 16.71 | 16.45 | 16.57 | 536,388 | -0.15(-0.90%) |
Apr 03, 2017 | 17.18 | 17.20 | 16.47 | 16.72 | 960,509 | -0.41(-2.39%) |
Mar 31, 2017 | 16.86 | 17.19 | 16.54 | 17.13 | 1,057,012 | +0.21(+1.24%) |
Mar 30, 2017 | 16.71 | 17.09 | 16.71 | 16.92 | 888,607 | +0.17(+1.01%) |
Mar 29, 2017 | 16.92 | 16.97 | 16.66 | 16.75 | 595,038 | -0.23(-1.35%) |
Mar 28, 2017 | 16.52 | 17.07 | 16.46 | 16.98 | 589,336 | +0.41(+2.47%) |
Mar 27, 2017 | 16.17 | 16.65 | 16.02 | 16.57 | 689,779 | +0.04(+0.24%) |
Mar 24, 2017 | 16.69 | 16.78 | 16.39 | 16.53 | 568,299 | -0.11(-0.66%) |
Mar 23, 2017 | 16.53 | 16.74 | 16.31 | 16.64 | 695,299 | +0.16(+0.97%) |
Mar 22, 2017 | 16.01 | 16.52 | 15.93 | 16.48 | 891,842 | +0.37(+2.30%) |
Mar 21, 2017 | 16.86 | 16.92 | 16.09 | 16.11 | 844,498 | -0.64(-3.82%) |
Mar 20, 2017 | 16.84 | 16.97 | 16.68 | 16.75 | 601,209 | -0.10(-0.59%) |
Mar 17, 2017 | 17.05 | 17.15 | 16.82 | 16.85 | 1,121,784 | -0.18(-1.06%) |
Mar 16, 2017 | 16.93 | 17.04 | 16.78 | 17.03 | 643,787 | +0.19(+1.13%) |
Mar 15, 2017 | 16.65 | 16.84 | 16.53 | 16.84 | 768,487 | +0.35(+2.12%) |
Mar 14, 2017 | 16.20 | 16.52 | 15.99 | 16.49 | 602,681 | +0.12(+0.73%) |
Mar 13, 2017 | 16.21 | 16.44 | 16.08 | 16.37 | 447,386 | +0.17(+1.05%) |
Mar 10, 2017 | 16.20 | 16.45 | 15.90 | 16.20 | 871,687 | +0.19(+1.19%) |
Mar 09, 2017 | 16.36 | 16.50 | 15.90 | 16.01 | 666,932 | -0.39(-2.38%) |
Mar 08, 2017 | 16.45 | 16.65 | 16.27 | 16.40 | 520,595 | +0.03(+0.18%) |
Mar 07, 2017 | 16.44 | 16.60 | 16.20 | 16.37 | 712,281 | -0.13(-0.79%) |
Mar 06, 2017 | 16.55 | 16.68 | 16.28 | 16.50 | 882,042 | -0.15(-0.90%) |
Mar 03, 2017 | 16.44 | 16.65 | 16.20 | 16.65 | 973,546 | +0.21(+1.28%) |
Mar 02, 2017 | 16.86 | 16.97 | 16.43 | 16.44 | 796,496 | -0.50(-2.95%) |
Mar 01, 2017 | 16.74 | 17.03 | 16.64 | 16.94 | 1,021,689 | +0.59(+3.61%) |
Feb 28, 2017 | 16.55 | 16.66 | 16.22 | 16.35 | 1,227,774 | -0.31(-1.86%) |
Feb 27, 2017 | 16.15 | 16.72 | 16.08 | 16.66 | 1,429,101 | +0.48(+2.97%) |
Feb 24, 2017 | 15.83 | 16.34 | 15.72 | 16.18 | 925,489 | +0.09(+0.56%) |
Feb 23, 2017 | 16.51 | 16.74 | 15.79 | 16.09 | 1,124,742 | -0.40(-2.43%) |
Feb 22, 2017 | 16.39 | 16.51 | 16.23 | 16.49 | 995,737 | -0.02(-0.12%) |
Feb 21, 2017 | 16.46 | 16.79 | 16.24 | 16.51 | 1,658,390 | +0.78(+4.96%) |
Feb 17, 2017 | 15.73 | 15.73 | 15.73 | 0 | -0.10(-0.63%) | |
Feb 16, 2017 | 15.92 | 15.97 | 15.55 | 15.83 | 1,169,563 | -0.08(-0.50%) |
Feb 15, 2017 | 15.79 | 15.93 | 15.61 | 15.91 | 855,123 | +0.09(+0.57%) |
Feb 14, 2017 | 15.80 | 15.96 | 15.69 | 15.82 | 626,164 | -0.06(-0.38%) |
Feb 13, 2017 | 16.08 | 16.19 | 15.60 | 15.88 | 1,531,332 | -0.07(-0.44%) |
Feb 10, 2017 | 15.86 | 16.09 | 15.77 | 15.95 | 1,095,154 | +0.23(+1.46%) |
Feb 09, 2017 | 15.53 | 15.84 | 15.36 | 15.72 | 875,109 | +0.23(+1.48%) |
Feb 08, 2017 | 15.46 | 15.49 | 15.18 | 15.49 | 1,185,335 | +0.01(+0.06%) |
Feb 07, 2017 | 15.55 | 15.90 | 15.34 | 15.48 | 1,818,023 | -0.01(-0.06%) |
Feb 06, 2017 | 15.29 | 15.59 | 15.27 | 15.49 | 1,121,211 | +0.07(+0.45%) |
Feb 03, 2017 | 15.08 | 15.60 | 14.86 | 15.42 | 2,186,320 | +0.40(+2.66%) |
Feb 02, 2017 | 15.66 | 15.66 | 14.81 | 15.02 | 2,367,555 | -0.52(-3.35%) |
Feb 01, 2017 | 14.65 | 15.79 | 14.65 | 15.54 | 2,043,552 | +1.11(+7.69%) |
Jan 31, 2017 | 14.46 | 14.55 | 14.05 | 14.43 | 1,260,895 | -0.06(-0.41%) |
Jan 30, 2017 | 14.71 | 14.72 | 14.14 | 14.49 | 1,100,292 | -0.29(-1.96%) |
Jan 27, 2017 | 15.00 | 15.00 | 14.55 | 14.78 | 818,114 | -0.21(-1.40%) |
Jan 26, 2017 | 15.20 | 15.45 | 14.76 | 14.99 | 2,620,511 | +0.39(+2.67%) |
Jan 25, 2017 | 14.52 | 14.69 | 14.28 | 14.60 | 1,060,205 | +0.20(+1.39%) |
Jan 24, 2017 | 13.82 | 14.41 | 13.82 | 14.40 | 818,238 | +0.69(+5.03%) |
Jan 23, 2017 | 13.79 | 13.88 | 13.53 | 13.71 | 703,000 | -0.07(-0.51%) |
Jan 20, 2017 | 13.86 | 13.93 | 13.71 | 13.78 | 929,234 | -0.07(-0.51%) |
Jan 19, 2017 | 13.80 | 13.88 | 13.65 | 13.85 | 1,050,780 | +0.15(+1.09%) |
Jan 18, 2017 | 13.56 | 13.82 | 13.46 | 13.70 | 805,878 | +0.26(+1.93%) |
Jan 17, 2017 | 13.56 | 13.69 | 13.34 | 13.44 | 685,967 | -0.22(-1.61%) |
Jan 13, 2017 | 13.66 | 13.66 | 13.66 | 0 | +0.26(+1.94%) | |
Jan 12, 2017 | 13.69 | 13.73 | 13.07 | 13.40 | 587,873 | -0.26(-1.90%) |
Jan 11, 2017 | 13.50 | 13.68 | 13.28 | 13.66 | 814,164 | +0.17(+1.26%) |
Jan 10, 2017 | 13.09 | 13.54 | 12.98 | 13.49 | 863,016 | +0.51(+3.93%) |
Jan 09, 2017 | 13.12 | 13.18 | 12.82 | 12.98 | 857,419 | -0.25(-1.89%) |
Jan 06, 2017 | 13.01 | 13.39 | 12.85 | 13.23 | 1,414,845 | +0.29(+2.24%) |
Jan 05, 2017 | 13.16 | 13.16 | 12.78 | 12.94 | 891,548 | -0.26(-1.97%) |
Jan 04, 2017 | 12.97 | 13.22 | 12.82 | 13.20 | 945,023 | +0.37(+2.88%) |
Jan 03, 2017 | 12.70 | 12.99 | 12.51 | 12.83 | 746,399 | +0.41(+3.30%) |
Dec 30, 2016 | 12.42 | 12.42 | 12.42 | 0 | -0.16(-1.27%) | |
Dec 29, 2016 | 12.77 | 12.85 | 12.48 | 12.58 | 597,063 | -0.11(-0.87%) |
Dec 28, 2016 | 12.96 | 12.98 | 12.62 | 12.69 | 435,789 | -0.15(-1.17%) |
Dec 27, 2016 | 12.77 | 12.99 | 12.77 | 12.84 | 349,126 | +0.13(+1.02%) |
Dec 23, 2016 | 12.71 | 12.71 | 12.71 | 0 | +0.08(+0.63%) | |
Dec 22, 2016 | 12.86 | 13.00 | 12.57 | 12.63 | 550,643 | -0.30(-2.32%) |
Dec 21, 2016 | 12.95 | 12.99 | 12.78 | 12.93 | 914,179 | -0.01(-0.08%) |
Dec 20, 2016 | 12.65 | 12.98 | 12.65 | 12.94 | 441,332 | +0.20(+1.57%) |
Dec 19, 2016 | 12.72 | 12.91 | 12.62 | 12.74 | 596,981 | -0.01(-0.08%) |
Dec 16, 2016 | 13.07 | 13.24 | 12.70 | 12.75 | 1,596,194 | -0.28(-2.15%) |
Dec 15, 2016 | 12.56 | 13.18 | 12.56 | 13.03 | 1,368,715 | +0.25(+1.96%) |
Dec 14, 2016 | 12.94 | 13.07 | 12.73 | 12.78 | 710,364 | -0.29(-2.22%) |
Dec 13, 2016 | 13.18 | 13.25 | 12.90 | 13.07 | 776,746 | -0.01(-0.08%) |
Dec 12, 2016 | 13.26 | 13.32 | 12.87 | 13.08 | 703,850 | -0.12(-0.91%) |
Dec 09, 2016 | 13.33 | 13.33 | 13.07 | 13.20 | 493,348 | -0.08(-0.60%) |
Dec 08, 2016 | 13.10 | 13.34 | 12.98 | 13.28 | 1,147,912 | +0.23(+1.76%) |
Dec 07, 2016 | 12.90 | 13.17 | 12.81 | 13.05 | 1,469,593 | +0.17(+1.32%) |
Dec 06, 2016 | 12.90 | 12.96 | 12.78 | 12.88 | 1,092,217 | -0.06(-0.46%) |
Dec 05, 2016 | 12.82 | 13.38 | 12.78 | 12.94 | 1,270,116 | +0.31(+2.45%) |
Dec 02, 2016 | 12.84 | 12.93 | 12.22 | 12.63 | 1,889,691 | -0.14(-1.10%) |