Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.21 | 19.21 | 19.21 | 0 | -0.14(-0.73%) | |
Dec 28, 2017 | 19.07 | 19.40 | 19.07 | 19.35 | 216,267 | +0.21(+1.07%) |
Dec 27, 2017 | 19.02 | 19.21 | 18.97 | 19.15 | 191,078 | +0.19(+1.01%) |
Dec 26, 2017 | 18.88 | 19.01 | 18.85 | 18.96 | 162,942 | +0.06(+0.31%) |
Dec 22, 2017 | 18.92 | 18.97 | 18.74 | 18.90 | 204,429 | +0.03(+0.16%) |
Dec 21, 2017 | 19.10 | 19.10 | 18.85 | 18.87 | 196,110 | -0.21(-1.12%) |
Dec 20, 2017 | 19.50 | 19.60 | 19.06 | 19.08 | 303,724 | -0.38(-1.94%) |
Dec 19, 2017 | 19.71 | 19.93 | 19.40 | 19.46 | 613,007 | -0.24(-1.24%) |
Dec 18, 2017 | 19.73 | 19.94 | 19.67 | 19.70 | 446,057 | +0.02(+0.11%) |
Dec 15, 2017 | 19.30 | 19.72 | 19.30 | 19.68 | 1,113,067 | +0.36(+1.88%) |
Dec 14, 2017 | 19.30 | 19.35 | 19.13 | 19.32 | 293,890 | -0.01(-0.08%) |
Dec 13, 2017 | 19.07 | 19.35 | 19.07 | 19.33 | 289,786 | +0.24(+1.28%) |
Dec 12, 2017 | 18.99 | 19.13 | 18.90 | 19.09 | 312,323 | +0.09(+0.47%) |
Dec 11, 2017 | 18.73 | 19.02 | 18.73 | 19.00 | 304,004 | +0.24(+1.30%) |
Dec 08, 2017 | 18.75 | 18.87 | 18.74 | 18.76 | 132,852 | +0.00(+0.00%) |
Dec 07, 2017 | 18.71 | 18.78 | 18.57 | 278,911 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.76 | 18.89 | 18.62 | 18.74 | 122,733 | -0.07(-0.35%) |
Dec 05, 2017 | 18.97 | 19.01 | 18.73 | 18.81 | 261,292 | -0.16(-0.86%) |
Dec 04, 2017 | 19.30 | 19.34 | 18.96 | 18.97 | 254,467 | -0.28(-1.46%) |
Dec 01, 2017 | 19.37 | 19.37 | 19.08 | 19.25 | 321,622 | -0.05(-0.27%) |
Nov 30, 2017 | 19.58 | 19.58 | 19.26 | 19.30 | 523,303 | -0.26(-1.32%) |
Nov 29, 2017 | 19.54 | 19.72 | 19.48 | 19.56 | 223,105 | -0.04(-0.19%) |
Nov 28, 2017 | 19.60 | 19.70 | 19.47 | 19.60 | 273,632 | +0.03(+0.15%) |
Nov 27, 2017 | 19.71 | 19.75 | 19.56 | 19.57 | 314,334 | -0.07(-0.38%) |
Nov 24, 2017 | 19.76 | 19.78 | 19.57 | 19.64 | 172,428 | -0.03(-0.15%) |
Nov 22, 2017 | 19.64 | 19.75 | 19.63 | 19.67 | 197,492 | -0.04(-0.19%) |
Nov 21, 2017 | 19.39 | 19.72 | 19.39 | 19.71 | 404,198 | +0.39(+2.03%) |
Nov 20, 2017 | 19.42 | 19.53 | 19.25 | 19.32 | 182,209 | -0.10(-0.53%) |
Nov 17, 2017 | 19.29 | 19.52 | 19.29 | 19.42 | 354,633 | +0.04(+0.19%) |
Nov 16, 2017 | 19.30 | 19.49 | 19.22 | 19.39 | 332,651 | +0.13(+0.69%) |
Nov 15, 2017 | 19.25 | 19.43 | 19.15 | 19.25 | 335,164 | -0.05(-0.27%) |
Nov 14, 2017 | 19.03 | 19.45 | 19.02 | 19.30 | 412,667 | +0.17(+0.89%) |
Nov 13, 2017 | 19.05 | 19.33 | 18.93 | 19.13 | 455,310 | +0.04(+0.19%) |
Nov 10, 2017 | 19.25 | 19.52 | 19.05 | 19.10 | 428,905 | -0.20(-1.03%) |
Nov 09, 2017 | 19.29 | 19.42 | 19.05 | 19.30 | 367,264 | -0.07(-0.34%) |
Nov 08, 2017 | 19.05 | 19.42 | 19.05 | 19.36 | 442,027 | +0.21(+1.08%) |
Nov 07, 2017 | 18.82 | 19.16 | 18.74 | 19.16 | 281,136 | +0.42(+2.25%) |
Nov 06, 2017 | 18.83 | 18.84 | 18.52 | 18.73 | 429,785 | -0.04(-0.20%) |
Nov 03, 2017 | 18.39 | 18.77 | 18.39 | 18.77 | 380,708 | +0.32(+1.72%) |
Nov 02, 2017 | 18.34 | 18.52 | 18.28 | 18.45 | 333,984 | +0.19(+1.01%) |
Nov 01, 2017 | 18.34 | 18.58 | 18.18 | 18.27 | 246,445 | +0.01(+0.08%) |
Oct 31, 2017 | 18.25 | 18.31 | 18.12 | 18.25 | 258,349 | +0.04(+0.20%) |
Oct 30, 2017 | 18.31 | 18.32 | 18.10 | 18.22 | 343,552 | -0.11(-0.61%) |
Oct 27, 2017 | 18.09 | 18.52 | 18.07 | 18.33 | 669,984 | +0.30(+1.64%) |
Oct 26, 2017 | 17.91 | 18.09 | 17.63 | 18.03 | 604,476 | +0.19(+1.08%) |
Oct 25, 2017 | 18.19 | 18.24 | 17.75 | 17.84 | 233,203 | -0.37(-2.03%) |
Oct 24, 2017 | 18.22 | 18.33 | 18.10 | 18.21 | 234,860 | +0.01(+0.08%) |
Oct 23, 2017 | 18.54 | 18.56 | 18.17 | 18.20 | 272,230 | -0.35(-1.87%) |
Oct 20, 2017 | 18.71 | 18.76 | 18.49 | 18.54 | 236,326 | -0.13(-0.71%) |
Oct 19, 2017 | 18.72 | 18.72 | 18.59 | 18.68 | 200,791 | -0.06(-0.32%) |
Oct 18, 2017 | 18.81 | 18.96 | 18.70 | 18.73 | 271,165 | -0.09(-0.47%) |
Oct 17, 2017 | 18.88 | 18.92 | 18.74 | 18.82 | 190,637 | -0.06(-0.31%) |
Oct 16, 2017 | 18.71 | 18.91 | 18.66 | 18.88 | 326,468 | +0.21(+1.15%) |
Oct 13, 2017 | 18.70 | 18.76 | 18.61 | 18.67 | 465,801 | +0.05(+0.28%) |
Oct 12, 2017 | 18.73 | 18.82 | 18.60 | 18.62 | 449,042 | -0.19(-1.02%) |
Oct 11, 2017 | 18.73 | 19.00 | 18.73 | 18.81 | 290,387 | +0.05(+0.28%) |
Oct 10, 2017 | 18.76 | 18.84 | 18.68 | 18.76 | 151,717 | +0.05(+0.28%) |
Oct 09, 2017 | 18.73 | 18.93 | 18.65 | 18.71 | 152,345 | -0.07(-0.39%) |
Oct 06, 2017 | 18.76 | 18.85 | 18.54 | 18.78 | 387,829 | -0.10(-0.55%) |
Oct 05, 2017 | 18.91 | 19.02 | 18.82 | 18.88 | 352,862 | +0.01(+0.04%) |
Oct 04, 2017 | 18.88 | 18.96 | 18.78 | 18.88 | 328,385 | -0.03(-0.16%) |
Oct 03, 2017 | 18.63 | 18.97 | 18.63 | 18.91 | 404,958 | +0.28(+1.51%) |
Oct 02, 2017 | 18.49 | 18.71 | 18.46 | 18.62 | 303,676 | +0.19(+1.04%) |
Sep 29, 2017 | 18.42 | 18.56 | 18.28 | 18.43 | 404,677 | -0.01(-0.08%) |
Sep 28, 2017 | 17.99 | 18.45 | 17.95 | 18.45 | 353,937 | +0.46(+2.56%) |
Sep 27, 2017 | 18.12 | 18.19 | 17.84 | 17.99 | 384,921 | -0.18(-0.97%) |
Sep 26, 2017 | 18.39 | 18.48 | 18.09 | 18.16 | 377,391 | -0.21(-1.12%) |
Sep 25, 2017 | 18.48 | 18.57 | 18.37 | 18.37 | 375,456 | -0.08(-0.44%) |
Sep 22, 2017 | 18.58 | 18.65 | 18.33 | 18.45 | 193,528 | -0.10(-0.51%) |
Sep 21, 2017 | 18.48 | 18.68 | 18.48 | 18.54 | 368,120 | +0.01(+0.04%) |
Sep 20, 2017 | 18.52 | 18.62 | 18.39 | 18.54 | 205,934 | +0.01(+0.04%) |
Sep 19, 2017 | 18.37 | 18.55 | 18.30 | 18.53 | 262,631 | +0.13(+0.72%) |
Sep 18, 2017 | 18.57 | 18.67 | 18.34 | 18.40 | 308,374 | -0.26(-1.37%) |
Sep 15, 2017 | 18.53 | 18.67 | 18.40 | 18.65 | 646,780 | +0.18(+0.95%) |
Sep 14, 2017 | 18.34 | 18.51 | 18.21 | 18.48 | 161,033 | +0.12(+0.64%) |
Sep 13, 2017 | 18.32 | 18.55 | 18.26 | 18.36 | 228,006 | +0.00(+0.00%) |
Sep 12, 2017 | 18.55 | 18.68 | 18.29 | 18.36 | 255,839 | -0.21(-1.10%) |
Sep 11, 2017 | 18.48 | 18.69 | 18.48 | 18.56 | 172,590 | +0.17(+0.92%) |
Sep 08, 2017 | 18.43 | 18.73 | 18.33 | 18.40 | 345,570 | -0.09(-0.48%) |
Sep 07, 2017 | 18.59 | 18.72 | 18.45 | 18.48 | 226,815 | -0.10(-0.51%) |
Sep 06, 2017 | 18.72 | 18.85 | 18.55 | 18.58 | 231,850 | -0.12(-0.63%) |
Sep 05, 2017 | 18.65 | 18.81 | 18.59 | 18.70 | 174,451 | +0.07(+0.39%) |
Sep 01, 2017 | 18.61 | 18.70 | 18.52 | 18.62 | 261,671 | +0.01(+0.08%) |
Aug 31, 2017 | 18.46 | 18.71 | 18.39 | 18.61 | 364,623 | +0.17(+0.91%) |
Aug 30, 2017 | 18.37 | 18.47 | 18.34 | 18.44 | 139,143 | +0.07(+0.36%) |
Aug 29, 2017 | 18.44 | 18.55 | 18.37 | 18.37 | 223,363 | -0.09(-0.48%) |
Aug 28, 2017 | 18.60 | 18.60 | 18.43 | 18.46 | 165,037 | -0.10(-0.55%) |
Aug 25, 2017 | 18.62 | 18.68 | 18.51 | 18.56 | 140,155 | +0.01(+0.04%) |
Aug 24, 2017 | 18.56 | 18.66 | 18.54 | 18.56 | 260,811 | +0.01(+0.08%) |
Aug 23, 2017 | 18.56 | 18.65 | 18.48 | 18.54 | 403,971 | -0.05(-0.28%) |
Aug 22, 2017 | 18.54 | 18.64 | 18.53 | 18.59 | 198,902 | +0.07(+0.36%) |
Aug 21, 2017 | 18.29 | 18.63 | 18.19 | 18.53 | 176,257 | +0.23(+1.24%) |
Aug 18, 2017 | 18.13 | 18.37 | 18.09 | 18.30 | 371,259 | +0.04(+0.20%) |
Aug 17, 2017 | 18.37 | 18.54 | 18.20 | 18.26 | 385,596 | -0.17(-0.91%) |
Aug 16, 2017 | 18.12 | 18.53 | 18.10 | 18.43 | 461,396 | +0.40(+2.19%) |
Aug 15, 2017 | 18.13 | 18.16 | 17.55 | 18.04 | 972,832 | +0.29(+1.65%) |
Aug 14, 2017 | 17.61 | 17.81 | 17.54 | 17.74 | 458,590 | +0.24(+1.38%) |
Aug 11, 2017 | 17.47 | 17.63 | 17.21 | 17.50 | 559,836 | -0.11(-0.62%) |
Aug 10, 2017 | 17.65 | 17.82 | 17.59 | 17.61 | 287,113 | -0.09(-0.50%) |
Aug 09, 2017 | 17.81 | 17.82 | 17.58 | 17.70 | 502,230 | -0.05(-0.29%) |
Aug 08, 2017 | 17.77 | 17.92 | 17.65 | 17.75 | 368,235 | -0.10(-0.53%) |
Aug 07, 2017 | 17.78 | 18.04 | 17.75 | 17.85 | 260,677 | +0.07(+0.37%) |
Aug 04, 2017 | 17.78 | 17.85 | 17.73 | 17.78 | 290,078 | -0.01(-0.04%) |
Aug 03, 2017 | 17.80 | 18.36 | 17.50 | 17.79 | 465,604 | -0.42(-2.33%) |
Aug 02, 2017 | 18.48 | 18.48 | 18.21 | 18.21 | 224,471 | -0.33(-1.78%) |
Aug 01, 2017 | 18.63 | 18.70 | 18.48 | 18.54 | 384,763 | -0.04(-0.24%) |
Jul 31, 2017 | 18.77 | 18.77 | 18.38 | 18.59 | 649,966 | -0.17(-0.90%) |
Jul 28, 2017 | 18.43 | 18.79 | 18.38 | 18.75 | 279,113 | +0.29(+1.59%) |
Jul 27, 2017 | 18.77 | 18.77 | 18.42 | 18.46 | 181,840 | -0.32(-1.72%) |
Jul 26, 2017 | 18.45 | 18.81 | 18.43 | 18.78 | 184,445 | +0.30(+1.62%) |
Jul 25, 2017 | 18.43 | 18.50 | 18.31 | 18.48 | 233,133 | +0.04(+0.24%) |
Jul 24, 2017 | 18.45 | 18.56 | 18.33 | 18.44 | 196,867 | -0.07(-0.40%) |
Jul 21, 2017 | 18.72 | 18.72 | 18.45 | 18.51 | 249,645 | +0.01(+0.04%) |
Jul 20, 2017 | 18.68 | 18.70 | 18.51 | 18.51 | 351,355 | -0.18(-0.94%) |
Jul 19, 2017 | 18.43 | 18.76 | 18.42 | 18.68 | 535,247 | +0.24(+1.31%) |
Jul 18, 2017 | 18.34 | 18.67 | 18.31 | 18.44 | 469,398 | -0.06(-0.32%) |
Jul 17, 2017 | 18.39 | 18.51 | 18.23 | 18.50 | 371,464 | +0.12(+0.64%) |
Jul 14, 2017 | 18.32 | 18.47 | 18.20 | 18.38 | 578,764 | +0.16(+0.88%) |
Jul 13, 2017 | 18.45 | 18.48 | 18.13 | 18.22 | 342,529 | -0.23(-1.23%) |
Jul 12, 2017 | 18.40 | 18.65 | 18.32 | 18.45 | 596,766 | +0.16(+0.88%) |
Jul 11, 2017 | 18.10 | 18.30 | 17.96 | 18.29 | 447,187 | +0.16(+0.89%) |
Jul 10, 2017 | 18.49 | 18.56 | 18.10 | 18.13 | 230,841 | -0.36(-1.94%) |
Jul 07, 2017 | 18.23 | 18.65 | 18.10 | 18.48 | 345,155 | +0.25(+1.37%) |
Jul 06, 2017 | 18.36 | 18.41 | 18.13 | 18.23 | 284,464 | -0.20(-1.07%) |
Jul 05, 2017 | 18.45 | 18.56 | 18.26 | 18.43 | 391,974 | -0.05(-0.28%) |
Jul 03, 2017 | 18.48 | 18.56 | 18.22 | 18.48 | 268,605 | +0.10(+0.52%) |
Jun 30, 2017 | 18.34 | 18.48 | 18.32 | 18.39 | 420,629 | +0.12(+0.64%) |
Jun 29, 2017 | 18.66 | 18.73 | 18.23 | 18.27 | 331,557 | -0.42(-2.23%) |
Jun 28, 2017 | 18.75 | 18.86 | 18.55 | 18.69 | 475,936 | +0.03(+0.17%) |
Jun 27, 2017 | 18.64 | 18.75 | 18.48 | 18.66 | 376,829 | -0.04(-0.19%) |
Jun 26, 2017 | 18.82 | 18.82 | 18.61 | 18.69 | 219,760 | -0.06(-0.31%) |
Jun 23, 2017 | 18.46 | 18.76 | 18.46 | 18.75 | 804,399 | +0.29(+1.57%) |
Jun 22, 2017 | 18.49 | 18.57 | 18.34 | 18.46 | 255,859 | +0.03(+0.16%) |
Jun 21, 2017 | 18.44 | 18.54 | 18.35 | 18.43 | 301,702 | +0.03(+0.16%) |
Jun 20, 2017 | 18.48 | 18.51 | 18.26 | 18.40 | 291,086 | -0.04(-0.24%) |
Jun 19, 2017 | 18.58 | 18.61 | 18.35 | 18.45 | 290,756 | -0.09(-0.51%) |
Jun 16, 2017 | 18.32 | 18.71 | 17.95 | 18.54 | 788,751 | -0.09(-0.51%) |
Jun 15, 2017 | 18.42 | 18.80 | 18.40 | 18.64 | 378,257 | +0.08(+0.43%) |
Jun 14, 2017 | 18.60 | 18.66 | 18.44 | 18.56 | 645,375 | +0.09(+0.47%) |
Jun 13, 2017 | 18.72 | 18.75 | 18.43 | 18.47 | 650,852 | -0.26(-1.39%) |
Jun 12, 2017 | 18.45 | 18.75 | 18.44 | 18.73 | 445,674 | +0.29(+1.57%) |
Jun 09, 2017 | 18.33 | 18.58 | 18.23 | 18.44 | 653,578 | +0.09(+0.51%) |
Jun 08, 2017 | 18.44 | 18.44 | 18.24 | 18.35 | 325,075 | -0.07(-0.35%) |
Jun 07, 2017 | 18.32 | 18.50 | 18.30 | 18.41 | 385,858 | +0.09(+0.47%) |
Jun 06, 2017 | 18.32 | 18.42 | 18.19 | 18.32 | 494,979 | -0.01(-0.04%) |
Jun 05, 2017 | 18.44 | 18.58 | 18.30 | 18.33 | 604,417 | -0.13(-0.71%) |
Jun 02, 2017 | 18.35 | 18.55 | 18.23 | 18.46 | 684,261 | +0.24(+1.31%) |
Jun 01, 2017 | 17.83 | 18.31 | 17.68 | 18.22 | 721,809 | +0.36(+2.03%) |
May 31, 2017 | 17.71 | 17.89 | 17.60 | 17.86 | 832,261 | +0.18(+1.03%) |
May 30, 2017 | 17.77 | 17.79 | 17.64 | 17.68 | 289,063 | -0.07(-0.37%) |
May 26, 2017 | 17.65 | 17.79 | 17.56 | 17.74 | 779,463 | +0.14(+0.78%) |
May 25, 2017 | 17.56 | 17.70 | 17.44 | 17.61 | 873,779 | +0.14(+0.79%) |
May 24, 2017 | 17.61 | 17.71 | 17.47 | 17.47 | 784,914 | -0.07(-0.41%) |
May 23, 2017 | 17.58 | 17.70 | 17.50 | 17.54 | 317,526 | -0.01(-0.04%) |
May 22, 2017 | 17.29 | 17.55 | 17.16 | 17.55 | 543,053 | +0.30(+1.72%) |
May 19, 2017 | 16.87 | 17.33 | 16.87 | 17.25 | 509,233 | +0.37(+2.19%) |
May 18, 2017 | 16.87 | 17.11 | 16.71 | 16.88 | 636,263 | -0.01(-0.09%) |
May 17, 2017 | 16.45 | 16.96 | 16.34 | 16.90 | 866,604 | +0.41(+2.46%) |
May 16, 2017 | 16.31 | 16.53 | 16.17 | 16.49 | 1,036,471 | +0.21(+1.29%) |
May 15, 2017 | 16.13 | 16.33 | 16.10 | 16.28 | 401,977 | +0.17(+1.08%) |
May 12, 2017 | 15.98 | 16.22 | 15.98 | 16.10 | 479,789 | +0.12(+0.77%) |
May 11, 2017 | 16.13 | 16.13 | 15.89 | 15.98 | 351,612 | -0.18(-1.12%) |
May 10, 2017 | 15.97 | 16.29 | 15.92 | 16.16 | 400,122 | +0.21(+1.32%) |
May 09, 2017 | 16.18 | 16.18 | 15.87 | 15.95 | 477,673 | -0.22(-1.35%) |
May 08, 2017 | 16.37 | 16.37 | 16.08 | 16.17 | 559,744 | -0.19(-1.15%) |
May 05, 2017 | 16.03 | 16.37 | 16.03 | 16.36 | 310,827 | +0.33(+2.08%) |
May 04, 2017 | 16.31 | 16.57 | 15.93 | 16.02 | 748,007 | -0.62(-3.75%) |
May 03, 2017 | 17.03 | 17.03 | 16.50 | 16.65 | 440,028 | -0.33(-1.92%) |
May 02, 2017 | 16.94 | 17.05 | 16.83 | 16.98 | 440,071 | +0.01(+0.04%) |
May 01, 2017 | 17.00 | 17.11 | 16.86 | 16.97 | 323,252 | +0.04(+0.26%) |
Apr 28, 2017 | 17.27 | 17.27 | 16.85 | 16.92 | 270,198 | -0.36(-2.10%) |
Apr 27, 2017 | 17.33 | 17.48 | 17.21 | 17.29 | 700,450 | -0.02(-0.13%) |
Apr 26, 2017 | 17.03 | 17.36 | 16.96 | 17.31 | 579,568 | +0.23(+1.36%) |
Apr 25, 2017 | 16.87 | 17.15 | 16.87 | 17.08 | 290,938 | +0.24(+1.42%) |
Apr 24, 2017 | 17.16 | 17.19 | 16.79 | 16.84 | 466,101 | -0.23(-1.36%) |
Apr 21, 2017 | 17.13 | 17.15 | 17.01 | 17.07 | 354,895 | -0.04(-0.25%) |
Apr 20, 2017 | 17.32 | 17.38 | 17.09 | 17.11 | 433,404 | -0.16(-0.92%) |
Apr 19, 2017 | 17.24 | 17.37 | 17.18 | 17.27 | 506,929 | +0.03(+0.17%) |
Apr 18, 2017 | 17.08 | 17.28 | 17.05 | 17.24 | 373,438 | +0.15(+0.89%) |
Apr 17, 2017 | 16.94 | 17.10 | 16.93 | 17.09 | 203,156 | +0.22(+1.33%) |
Apr 13, 2017 | 16.79 | 16.97 | 16.78 | 16.87 | 252,859 | +0.08(+0.47%) |
Apr 12, 2017 | 16.98 | 17.07 | 16.74 | 16.79 | 316,221 | -0.22(-1.32%) |
Apr 11, 2017 | 16.76 | 17.02 | 16.76 | 17.01 | 614,204 | +0.25(+1.52%) |
Apr 10, 2017 | 16.75 | 16.89 | 16.67 | 16.76 | 406,723 | +0.03(+0.17%) |
Apr 07, 2017 | 16.87 | 16.95 | 16.71 | 16.73 | 473,645 | -0.11(-0.65%) |
Apr 06, 2017 | 16.54 | 16.95 | 16.54 | 16.84 | 678,102 | +0.30(+1.80%) |
Apr 05, 2017 | 16.29 | 16.57 | 16.29 | 16.54 | 738,381 | +0.28(+1.70%) |
Apr 04, 2017 | 16.21 | 16.42 | 16.18 | 16.26 | 566,042 | +0.04(+0.22%) |
Apr 03, 2017 | 16.56 | 16.56 | 16.22 | 16.23 | 629,202 | -0.33(-2.01%) |
Mar 31, 2017 | 16.28 | 16.61 | 16.22 | 16.56 | 753,376 | +0.28(+1.74%) |
Mar 30, 2017 | 16.19 | 16.32 | 16.08 | 16.28 | 607,221 | +0.09(+0.54%) |
Mar 29, 2017 | 15.90 | 16.21 | 15.88 | 16.19 | 579,986 | +0.27(+1.70%) |
Mar 28, 2017 | 15.95 | 15.96 | 15.72 | 15.92 | 1,051,807 | -0.05(-0.31%) |
Mar 27, 2017 | 16.08 | 16.27 | 15.93 | 15.97 | 1,030,016 | -0.17(-1.02%) |
Mar 24, 2017 | 15.88 | 16.22 | 15.80 | 16.14 | 953,858 | +0.30(+1.90%) |
Mar 23, 2017 | 15.45 | 15.87 | 15.43 | 15.84 | 1,540,942 | +0.42(+2.75%) |
Mar 22, 2017 | 15.57 | 15.65 | 15.35 | 15.41 | 569,158 | -0.09(-0.60%) |
Mar 21, 2017 | 15.59 | 15.59 | 15.36 | 15.51 | 352,838 | -0.06(-0.37%) |
Mar 20, 2017 | 15.65 | 15.71 | 15.53 | 15.56 | 513,289 | -0.09(-0.55%) |
Mar 17, 2017 | 15.43 | 15.68 | 15.43 | 15.65 | 1,290,407 | +0.24(+1.54%) |
Mar 16, 2017 | 15.31 | 15.49 | 15.31 | 15.41 | 476,408 | +0.09(+0.61%) |
Mar 15, 2017 | 15.06 | 15.42 | 15.05 | 15.32 | 602,644 | +0.30(+2.01%) |
Mar 14, 2017 | 15.07 | 15.17 | 14.94 | 15.02 | 385,036 | -0.04(-0.29%) |
Mar 13, 2017 | 15.20 | 15.00 | 15.06 | 338,349 | -0.01(-0.05%) | |
Mar 10, 2017 | 15.27 | 15.32 | 14.96 | 15.07 | 409,369 | -0.09(-0.57%) |
Mar 09, 2017 | 15.30 | 15.37 | 15.00 | 15.15 | 429,025 | -0.11(-0.75%) |
Mar 08, 2017 | 15.57 | 15.63 | 15.25 | 15.27 | 347,037 | -0.40(-2.56%) |
Mar 07, 2017 | 15.69 | 15.78 | 15.57 | 15.67 | 532,717 | -0.09(-0.59%) |
Mar 06, 2017 | 15.58 | 15.77 | 15.53 | 15.76 | 528,377 | +0.07(+0.46%) |
Mar 03, 2017 | 15.73 | 15.81 | 15.53 | 15.69 | 436,794 | -0.06(-0.41%) |
Mar 02, 2017 | 15.86 | 15.87 | 15.73 | 15.76 | 369,543 | -0.13(-0.81%) |
Mar 01, 2017 | 15.81 | 16.14 | 15.71 | 15.89 | 743,586 | -0.03(-0.18%) |
Feb 28, 2017 | 16.15 | 16.16 | 15.83 | 15.91 | 640,821 | -0.21(-1.29%) |
Feb 27, 2017 | 16.15 | 16.21 | 16.04 | 16.12 | 383,319 | -0.01(-0.09%) |
Feb 24, 2017 | 15.87 | 16.16 | 15.79 | 16.14 | 478,207 | +0.24(+1.49%) |
Feb 23, 2017 | 16.25 | 16.25 | 15.55 | 15.90 | 736,980 | +0.12(+0.77%) |
Feb 22, 2017 | 15.83 | 15.85 | 15.60 | 15.78 | 250,657 | -0.04(-0.27%) |
Feb 21, 2017 | 15.61 | 15.87 | 15.53 | 15.82 | 286,236 | +0.20(+1.29%) |
Feb 17, 2017 | 15.62 | 15.62 | 15.62 | 0 | +0.27(+1.73%) | |
Feb 16, 2017 | 15.31 | 15.48 | 15.31 | 15.35 | 425,183 | +0.10(+0.66%) |
Feb 15, 2017 | 15.20 | 15.35 | 15.12 | 15.25 | 591,469 | -0.06(-0.42%) |
Feb 14, 2017 | 15.48 | 15.48 | 15.18 | 15.32 | 420,448 | -0.19(-1.20%) |
Feb 13, 2017 | 15.53 | 15.63 | 15.42 | 15.51 | 432,716 | +0.01(+0.09%) |
Feb 10, 2017 | 15.36 | 15.58 | 15.36 | 15.49 | 924,827 | +0.12(+0.79%) |
Feb 09, 2017 | 15.30 | 15.38 | 15.27 | 15.37 | 649,622 | +0.06(+0.37%) |
Feb 08, 2017 | 15.20 | 15.35 | 15.05 | 15.31 | 942,484 | +0.13(+0.85%) |
Feb 07, 2017 | 15.26 | 15.35 | 15.16 | 15.18 | 588,263 | -0.04(-0.28%) |
Feb 06, 2017 | 15.38 | 15.38 | 15.18 | 15.23 | 639,675 | -0.09(-0.56%) |
Feb 03, 2017 | 15.35 | 15.40 | 15.19 | 15.31 | 317,440 | +0.04(+0.28%) |
Feb 02, 2017 | 15.38 | 15.46 | 15.18 | 15.27 | 722,431 | -0.04(-0.28%) |
Feb 01, 2017 | 15.65 | 16.01 | 15.26 | 15.31 | 1,446,480 | -0.34(-2.15%) |
Jan 31, 2017 | 15.39 | 15.76 | 15.38 | 15.65 | 1,063,750 | +0.29(+1.92%) |
Jan 30, 2017 | 15.34 | 15.38 | 15.24 | 15.35 | 1,907,140 | -0.08(-0.51%) |
Jan 27, 2017 | 15.37 | 15.53 | 15.16 | 15.43 | 919,295 | +0.14(+0.89%) |
Jan 26, 2017 | 15.20 | 15.31 | 15.12 | 15.30 | 370,754 | +0.12(+0.80%) |
Jan 25, 2017 | 15.04 | 15.20 | 15.02 | 15.18 | 808,682 | +0.12(+0.81%) |
Jan 24, 2017 | 15.16 | 15.21 | 15.04 | 15.05 | 440,706 | -0.11(-0.71%) |
Jan 23, 2017 | 14.98 | 15.19 | 14.97 | 15.16 | 192,560 | +0.18(+1.20%) |
Jan 20, 2017 | 14.85 | 15.06 | 14.81 | 14.98 | 266,646 | +0.11(+0.72%) |
Jan 19, 2017 | 14.96 | 15.07 | 14.74 | 14.87 | 257,965 | -0.14(-0.91%) |
Jan 18, 2017 | 15.06 | 15.13 | 14.98 | 15.01 | 363,637 | -0.06(-0.38%) |
Jan 17, 2017 | 14.82 | 15.07 | 14.82 | 15.07 | 348,428 | +0.32(+2.19%) |
Jan 13, 2017 | 14.74 | 14.74 | 14.74 | 0 | -0.09(-0.58%) | |
Jan 12, 2017 | 14.89 | 14.89 | 14.64 | 14.83 | 214,219 | +0.00(+0.00%) |
Jan 11, 2017 | 14.83 | 14.95 | 14.73 | 14.83 | 673,112 | +0.01(+0.10%) |
Jan 10, 2017 | 14.74 | 15.01 | 14.68 | 14.82 | 711,291 | +0.09(+0.63%) |
Jan 09, 2017 | 14.92 | 14.95 | 14.66 | 14.72 | 224,241 | -0.10(-0.68%) |
Jan 06, 2017 | 14.72 | 14.97 | 14.52 | 14.82 | 386,702 | +0.04(+0.24%) |
Jan 05, 2017 | 14.77 | 14.95 | 14.62 | 14.79 | 443,787 | -0.03(-0.19%) |
Jan 04, 2017 | 14.71 | 15.02 | 14.71 | 14.82 | 492,278 | +0.16(+1.13%) |