Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.35 | 10.65 | 10.25 | 10.60 | 1,982,806 | -0.70(-6.19%) |
Jul 28, 2017 | 11.75 | 12.05 | 11.15 | 11.30 | 1,853,186 | -0.70(-5.83%) |
Jul 27, 2017 | 12.40 | 12.40 | 11.95 | 12.00 | 1,056,470 | -0.35(-2.83%) |
Jul 26, 2017 | 12.10 | 12.45 | 12.00 | 12.35 | 1,525,374 | +0.25(+2.07%) |
Jul 25, 2017 | 12.20 | 12.45 | 12.10 | 12.10 | 697,241 | -0.10(-0.82%) |
Jul 24, 2017 | 12.50 | 12.65 | 12.20 | 12.20 | 614,466 | -0.30(-2.40%) |
Jul 21, 2017 | 12.85 | 13.00 | 12.40 | 12.50 | 893,549 | -0.20(-1.57%) |
Jul 20, 2017 | 12.35 | 12.75 | 12.35 | 12.70 | 918,855 | +0.25(+2.01%) |
Jul 19, 2017 | 12.35 | 12.55 | 12.25 | 12.45 | 612,227 | +0.05(+0.40%) |
Jul 18, 2017 | 12.40 | 12.50 | 12.25 | 12.40 | 598,664 | +0.15(+1.22%) |
Jul 17, 2017 | 12.10 | 12.40 | 12.10 | 12.25 | 750,765 | +0.20(+1.66%) |
Jul 14, 2017 | 12.32 | 12.40 | 12.00 | 12.05 | 965,699 | +0.00(+0.00%) |
Jul 13, 2017 | 12.20 | 12.35 | 11.90 | 12.05 | 804,964 | -0.10(-0.82%) |
Jul 12, 2017 | 12.20 | 12.40 | 12.10 | 12.15 | 968,009 | +0.00(+0.00%) |
Jul 11, 2017 | 12.10 | 12.25 | 11.90 | 12.15 | 1,275,333 | +0.00(+0.00%) |
Jul 10, 2017 | 12.20 | 12.35 | 12.05 | 12.15 | 1,979,327 | +0.05(+0.41%) |
Jul 07, 2017 | 12.65 | 12.75 | 12.05 | 12.10 | 1,421,804 | -0.70(-5.47%) |
Jul 06, 2017 | 12.80 | 12.95 | 12.65 | 12.80 | 763,194 | -0.05(-0.39%) |
Jul 05, 2017 | 13.05 | 13.05 | 12.50 | 12.85 | 1,252,188 | +0.00(+0.00%) |
Jul 03, 2017 | 13.00 | 13.15 | 12.80 | 12.85 | 606,244 | -0.35(-2.65%) |
Jun 30, 2017 | 12.70 | 13.25 | 12.50 | 13.20 | 1,541,606 | +0.30(+2.33%) |
Jun 29, 2017 | 13.10 | 13.15 | 12.70 | 12.90 | 1,295,504 | -0.45(-3.37%) |
Jun 28, 2017 | 13.65 | 13.72 | 13.30 | 13.35 | 1,867,011 | -0.75(-5.32%) |
Jun 27, 2017 | 14.55 | 14.65 | 14.05 | 14.10 | 738,117 | -0.35(-2.42%) |
Jun 26, 2017 | 14.30 | 14.45 | 14.20 | 14.45 | 566,703 | -0.10(-0.69%) |
Jun 23, 2017 | 14.15 | 14.60 | 13.97 | 14.55 | 1,120,752 | +0.50(+3.56%) |
Jun 22, 2017 | 14.10 | 14.20 | 13.85 | 14.05 | 721,794 | +0.20(+1.44%) |
Jun 21, 2017 | 13.80 | 13.95 | 13.68 | 13.85 | 698,237 | +0.10(+0.73%) |
Jun 20, 2017 | 13.95 | 14.05 | 13.60 | 13.75 | 777,700 | -0.20(-1.43%) |
Jun 19, 2017 | 13.45 | 14.20 | 13.40 | 13.95 | 1,672,924 | +0.20(+1.45%) |
Jun 16, 2017 | 13.35 | 13.90 | 13.25 | 13.75 | 10,061,168 | +0.40(+3.00%) |
Jun 15, 2017 | 13.15 | 13.60 | 13.05 | 13.35 | 2,305,670 | -0.10(-0.74%) |
Jun 14, 2017 | 14.35 | 14.62 | 13.40 | 13.45 | 1,957,302 | -0.60(-4.27%) |
Jun 13, 2017 | 13.75 | 14.15 | 13.50 | 14.05 | 1,797,870 | +0.45(+3.31%) |
Jun 12, 2017 | 14.50 | 14.50 | 13.15 | 13.60 | 3,786,762 | -0.90(-6.21%) |
Jun 09, 2017 | 14.20 | 14.70 | 14.10 | 14.50 | 1,203,392 | +0.20(+1.40%) |
Jun 08, 2017 | 15.35 | 15.50 | 14.10 | 14.30 | 2,693,687 | -1.50(-9.49%) |
Jun 07, 2017 | 15.85 | 16.20 | 15.47 | 15.80 | 1,273,663 | -0.35(-2.17%) |
Jun 06, 2017 | 15.45 | 16.15 | 15.40 | 16.15 | 1,862,813 | +1.05(+6.95%) |
Jun 05, 2017 | 15.20 | 15.25 | 14.85 | 15.10 | 793,704 | -0.05(-0.33%) |
Jun 02, 2017 | 15.75 | 15.75 | 15.00 | 15.15 | 935,416 | -0.15(-0.98%) |
Jun 01, 2017 | 15.15 | 15.70 | 15.00 | 15.30 | 837,666 | +0.05(+0.33%) |
May 31, 2017 | 15.95 | 16.05 | 14.90 | 15.25 | 2,774,619 | -0.70(-4.39%) |
May 30, 2017 | 16.20 | 16.35 | 15.85 | 15.95 | 1,404,925 | -0.80(-4.78%) |
May 26, 2017 | 17.40 | 17.40 | 16.70 | 16.75 | 1,154,284 | -0.40(-2.33%) |
May 25, 2017 | 17.15 | 17.30 | 16.90 | 17.15 | 857,072 | -0.05(-0.29%) |
May 24, 2017 | 16.90 | 17.30 | 16.65 | 17.20 | 1,496,442 | +0.20(+1.18%) |
May 23, 2017 | 17.65 | 17.75 | 16.90 | 17.00 | 2,263,756 | -1.05(-5.82%) |
May 22, 2017 | 17.40 | 18.30 | 17.40 | 18.05 | 1,305,529 | +0.75(+4.34%) |
May 19, 2017 | 16.90 | 17.40 | 16.73 | 17.30 | 2,659,910 | +0.45(+2.67%) |
May 18, 2017 | 16.45 | 17.10 | 16.40 | 16.85 | 3,940,076 | +0.20(+1.20%) |
May 17, 2017 | 17.25 | 17.25 | 16.35 | 16.65 | 3,130,184 | -0.25(-1.48%) |
May 16, 2017 | 17.00 | 17.00 | 16.55 | 16.90 | 1,625,602 | -0.10(-0.59%) |
May 15, 2017 | 17.80 | 17.85 | 16.45 | 17.00 | 2,370,455 | -1.30(-7.10%) |
May 12, 2017 | 18.55 | 18.80 | 18.00 | 18.30 | 1,081,716 | -0.05(-0.27%) |
May 11, 2017 | 18.00 | 18.45 | 17.90 | 18.35 | 1,251,505 | +0.35(+1.94%) |
May 10, 2017 | 18.00 | 18.25 | 17.85 | 18.00 | 1,040,152 | +0.25(+1.41%) |
May 09, 2017 | 17.60 | 17.85 | 17.35 | 17.75 | 1,072,621 | +0.00(+0.00%) |
May 08, 2017 | 17.10 | 18.00 | 17.10 | 17.75 | 1,603,264 | +0.65(+3.80%) |
May 05, 2017 | 16.65 | 17.25 | 16.55 | 17.10 | 1,199,058 | +0.50(+3.01%) |
May 04, 2017 | 17.15 | 17.15 | 16.50 | 16.60 | 1,069,938 | -0.80(-4.60%) |
May 03, 2017 | 17.25 | 18.00 | 17.10 | 17.40 | 1,799,842 | +0.10(+0.58%) |
May 02, 2017 | 17.10 | 17.40 | 16.95 | 17.30 | 1,354,290 | +0.20(+1.17%) |
May 01, 2017 | 18.10 | 18.40 | 16.95 | 17.10 | 1,412,079 | -1.20(-6.56%) |
Apr 28, 2017 | 16.75 | 18.40 | 16.60 | 18.30 | 1,540,251 | +1.40(+8.28%) |
Apr 27, 2017 | 17.40 | 17.50 | 16.61 | 16.90 | 1,433,756 | -0.60(-3.43%) |
Apr 26, 2017 | 16.80 | 17.50 | 16.55 | 17.50 | 1,585,097 | +0.50(+2.94%) |
Apr 25, 2017 | 17.45 | 17.62 | 16.80 | 17.00 | 1,470,352 | -0.80(-4.49%) |
Apr 24, 2017 | 17.40 | 18.00 | 17.25 | 17.80 | 1,086,643 | -0.20(-1.11%) |
Apr 21, 2017 | 17.95 | 18.05 | 17.65 | 18.00 | 1,225,789 | +0.00(+0.00%) |
Apr 20, 2017 | 17.95 | 18.30 | 17.80 | 18.00 | 1,151,379 | -0.10(-0.55%) |
Apr 19, 2017 | 18.30 | 18.43 | 17.82 | 18.10 | 2,241,311 | -0.50(-2.69%) |
Apr 18, 2017 | 18.20 | 18.65 | 17.95 | 18.60 | 1,053,719 | +0.15(+0.81%) |
Apr 17, 2017 | 18.60 | 18.75 | 18.35 | 18.45 | 798,705 | +0.00(+0.00%) |
Apr 13, 2017 | 18.15 | 18.90 | 18.05 | 18.45 | 2,301,994 | +0.70(+3.94%) |
Apr 12, 2017 | 17.75 | 18.00 | 17.30 | 17.75 | 1,078,967 | -0.05(-0.28%) |
Apr 11, 2017 | 17.65 | 18.10 | 17.47 | 17.80 | 766,772 | +0.40(+2.30%) |
Apr 10, 2017 | 17.25 | 17.50 | 17.05 | 17.40 | 609,629 | +0.05(+0.29%) |
Apr 07, 2017 | 17.62 | 18.05 | 17.15 | 17.35 | 1,006,140 | +0.10(+0.58%) |
Apr 06, 2017 | 17.20 | 17.55 | 17.15 | 17.25 | 735,335 | +0.15(+0.88%) |
Apr 05, 2017 | 17.10 | 17.30 | 16.60 | 17.10 | 1,153,065 | -0.10(-0.58%) |
Apr 04, 2017 | 17.20 | 17.40 | 17.02 | 17.20 | 586,414 | +0.00(+0.00%) |
Apr 03, 2017 | 17.05 | 17.38 | 17.00 | 17.20 | 860,971 | +0.15(+0.88%) |
Mar 31, 2017 | 17.50 | 17.70 | 17.00 | 17.05 | 1,091,176 | -0.35(-2.01%) |
Mar 30, 2017 | 17.40 | 17.70 | 17.25 | 17.40 | 884,945 | +0.00(+0.00%) |
Mar 29, 2017 | 16.55 | 17.70 | 16.35 | 17.40 | 1,711,307 | +1.60(+10.13%) |
Mar 28, 2017 | 16.35 | 16.45 | 15.65 | 15.80 | 849,103 | -0.45(-2.77%) |
Mar 27, 2017 | 15.95 | 16.50 | 15.75 | 16.25 | 733,787 | +0.55(+3.50%) |
Mar 24, 2017 | 15.70 | 16.00 | 15.65 | 15.70 | 439,377 | -0.15(-0.95%) |
Mar 23, 2017 | 15.80 | 15.90 | 15.38 | 15.85 | 847,871 | +0.10(+0.63%) |
Mar 22, 2017 | 15.85 | 16.02 | 15.55 | 15.75 | 619,030 | -0.10(-0.63%) |
Mar 21, 2017 | 15.45 | 16.10 | 15.15 | 15.85 | 1,212,853 | +0.45(+2.92%) |
Mar 20, 2017 | 15.50 | 15.62 | 15.05 | 15.40 | 881,958 | -0.10(-0.65%) |
Mar 17, 2017 | 15.50 | 15.75 | 15.15 | 15.50 | 1,482,102 | +0.05(+0.32%) |
Mar 16, 2017 | 15.95 | 16.05 | 15.45 | 15.45 | 982,562 | -0.10(-0.64%) |
Mar 15, 2017 | 14.30 | 15.65 | 14.20 | 15.55 | 1,520,289 | +1.30(+9.12%) |
Mar 14, 2017 | 14.80 | 15.20 | 14.05 | 14.25 | 888,308 | -0.65(-4.36%) |
Mar 13, 2017 | 15.00 | 15.15 | 14.70 | 14.90 | 881,894 | +0.00(+0.00%) |
Mar 10, 2017 | 14.40 | 15.00 | 14.05 | 14.90 | 952,490 | +0.60(+4.20%) |
Mar 09, 2017 | 14.25 | 14.45 | 14.00 | 14.30 | 1,365,780 | +0.00(+0.00%) |
Mar 08, 2017 | 13.75 | 14.45 | 13.70 | 14.30 | 1,344,357 | +0.45(+3.25%) |
Mar 07, 2017 | 14.25 | 14.55 | 13.80 | 13.85 | 933,273 | -0.45(-3.15%) |
Mar 06, 2017 | 14.75 | 14.75 | 13.80 | 14.30 | 1,237,561 | -0.45(-3.05%) |
Mar 03, 2017 | 14.65 | 14.85 | 14.25 | 14.75 | 1,045,773 | +0.40(+2.79%) |
Mar 02, 2017 | 15.05 | 15.29 | 14.30 | 14.35 | 1,341,362 | -0.94(-6.17%) |
Mar 01, 2017 | 15.05 | 15.59 | 14.85 | 15.29 | 1,154,981 | +0.10(+0.65%) |
Feb 28, 2017 | 15.84 | 16.24 | 15.14 | 15.19 | 1,653,497 | -0.50(-3.16%) |
Feb 27, 2017 | 16.29 | 17.03 | 15.59 | 15.69 | 1,306,532 | -0.30(-1.86%) |
Feb 24, 2017 | 18.17 | 18.22 | 15.99 | 15.99 | 1,893,384 | -1.94(-10.80%) |
Feb 23, 2017 | 18.42 | 18.50 | 17.83 | 17.93 | 979,927 | -0.20(-1.10%) |
Feb 22, 2017 | 17.97 | 18.25 | 17.48 | 18.12 | 992,641 | +0.10(+0.55%) |
Feb 21, 2017 | 17.97 | 18.15 | 17.70 | 18.02 | 689,683 | -0.15(-0.82%) |
Feb 17, 2017 | 18.17 | 18.17 | 18.17 | 0 | -0.70(-3.68%) | |
Feb 16, 2017 | 18.32 | 19.02 | 18.32 | 18.87 | 720,273 | +0.60(+3.26%) |
Feb 15, 2017 | 18.12 | 18.77 | 18.02 | 18.27 | 941,696 | -0.20(-1.08%) |
Feb 14, 2017 | 18.62 | 18.67 | 17.97 | 18.47 | 839,703 | +0.20(+1.09%) |
Feb 13, 2017 | 18.57 | 18.67 | 18.15 | 18.27 | 954,618 | -0.55(-2.90%) |
Feb 10, 2017 | 18.22 | 18.87 | 18.12 | 18.82 | 1,009,264 | +0.30(+1.61%) |
Feb 09, 2017 | 19.12 | 19.32 | 18.42 | 18.52 | 779,023 | -0.60(-3.12%) |
Feb 08, 2017 | 19.02 | 19.41 | 18.82 | 19.12 | 1,442,821 | +0.40(+2.12%) |
Feb 07, 2017 | 18.67 | 19.22 | 18.55 | 18.72 | 984,184 | -0.10(-0.53%) |
Feb 06, 2017 | 18.17 | 18.87 | 17.85 | 18.82 | 1,011,622 | +0.94(+5.28%) |
Feb 03, 2017 | 17.78 | 18.12 | 17.68 | 17.88 | 609,627 | +0.00(+0.00%) |
Feb 02, 2017 | 18.02 | 18.12 | 17.53 | 17.88 | 818,911 | +0.30(+1.69%) |
Feb 01, 2017 | 17.43 | 17.88 | 17.13 | 17.58 | 1,142,134 | +0.05(+0.28%) |
Jan 31, 2017 | 17.38 | 17.58 | 17.03 | 17.53 | 1,175,965 | +0.65(+3.82%) |
Jan 30, 2017 | 17.13 | 17.32 | 16.76 | 16.88 | 612,697 | -0.15(-0.87%) |
Jan 27, 2017 | 16.68 | 17.08 | 16.58 | 17.03 | 545,697 | +0.35(+2.08%) |
Jan 26, 2017 | 17.13 | 17.23 | 16.63 | 16.68 | 1,061,515 | -0.74(-4.27%) |
Jan 25, 2017 | 17.38 | 17.63 | 17.03 | 17.43 | 894,316 | -0.30(-1.68%) |
Jan 24, 2017 | 17.58 | 17.78 | 17.23 | 17.73 | 1,163,359 | +0.20(+1.13%) |
Jan 23, 2017 | 17.43 | 17.58 | 17.13 | 17.53 | 706,072 | +0.35(+2.02%) |
Jan 20, 2017 | 16.63 | 17.33 | 16.49 | 17.18 | 863,641 | +0.60(+3.59%) |
Jan 19, 2017 | 16.39 | 16.81 | 16.19 | 16.58 | 906,386 | -0.05(-0.30%) |
Jan 18, 2017 | 17.03 | 17.28 | 16.26 | 16.63 | 1,433,675 | -0.45(-2.62%) |
Jan 17, 2017 | 17.53 | 17.63 | 16.83 | 17.08 | 1,355,633 | +0.20(+1.18%) |
Jan 13, 2017 | 16.88 | 16.88 | 16.88 | 0 | +0.35(+2.10%) | |
Jan 12, 2017 | 17.63 | 17.68 | 16.24 | 16.53 | 1,764,970 | -0.60(-3.48%) |
Jan 11, 2017 | 16.58 | 17.43 | 16.01 | 17.13 | 2,021,021 | +0.40(+2.37%) |
Jan 10, 2017 | 16.88 | 17.28 | 16.39 | 16.73 | 902,657 | +0.10(+0.60%) |
Jan 09, 2017 | 16.98 | 17.08 | 16.46 | 16.63 | 1,039,954 | -0.25(-1.47%) |
Jan 06, 2017 | 17.48 | 17.97 | 16.53 | 16.88 | 1,624,446 | -0.94(-5.29%) |
Jan 05, 2017 | 17.33 | 18.02 | 17.28 | 17.83 | 1,378,822 | +0.84(+4.97%) |
Jan 04, 2017 | 16.78 | 16.98 | 16.39 | 16.98 | 1,133,492 | +0.40(+2.40%) |
Jan 03, 2017 | 16.14 | 16.76 | 16.09 | 16.58 | 1,066,424 | +0.60(+3.73%) |
Dec 30, 2016 | 15.99 | 15.99 | 15.99 | 0 | -0.79(-4.73%) | |
Dec 29, 2016 | 16.14 | 16.93 | 15.89 | 16.78 | 1,449,134 | +0.89(+5.62%) |
Dec 28, 2016 | 15.49 | 15.94 | 15.34 | 15.89 | 939,877 | +0.35(+2.24%) |
Dec 27, 2016 | 15.34 | 15.54 | 15.14 | 15.54 | 679,662 | +0.40(+2.62%) |
Dec 23, 2016 | 15.14 | 15.14 | 15.14 | 0 | +0.25(+1.67%) | |
Dec 22, 2016 | 15.09 | 15.44 | 14.70 | 14.90 | 970,690 | -0.30(-1.96%) |
Dec 21, 2016 | 14.70 | 15.39 | 14.59 | 15.19 | 1,424,900 | +0.50(+3.38%) |
Dec 20, 2016 | 13.85 | 14.80 | 13.65 | 14.70 | 1,196,767 | +0.65(+4.59%) |
Dec 19, 2016 | 13.90 | 14.60 | 13.70 | 14.05 | 1,914,307 | +0.40(+2.91%) |
Dec 16, 2016 | 13.65 | 14.20 | 13.31 | 13.65 | 2,534,319 | +0.15(+1.10%) |
Dec 15, 2016 | 13.46 | 14.10 | 13.01 | 13.51 | 2,705,335 | -0.55(-3.89%) |
Dec 14, 2016 | 14.95 | 15.19 | 14.00 | 14.05 | 1,882,552 | -0.79(-5.35%) |
Dec 13, 2016 | 15.14 | 15.19 | 14.55 | 14.85 | 958,143 | -0.25(-1.64%) |
Dec 12, 2016 | 14.75 | 15.39 | 14.65 | 15.09 | 1,026,566 | +0.60(+4.11%) |
Dec 09, 2016 | 14.90 | 15.05 | 14.40 | 14.50 | 1,308,461 | -0.50(-3.31%) |
Dec 08, 2016 | 14.85 | 15.07 | 14.65 | 15.00 | 984,828 | +0.15(+1.00%) |
Dec 07, 2016 | 15.19 | 15.64 | 14.75 | 14.85 | 1,394,510 | -0.20(-1.32%) |
Dec 06, 2016 | 14.65 | 15.31 | 14.50 | 15.05 | 1,307,546 | +0.40(+2.71%) |
Dec 05, 2016 | 14.15 | 15.05 | 13.90 | 14.65 | 1,273,850 | +0.30(+2.08%) |
Dec 02, 2016 | 13.80 | 14.40 | 13.75 | 14.35 | 1,344,700 | +0.70(+5.09%) |
Dec 01, 2016 | 13.56 | 14.00 | 13.26 | 13.65 | 1,002,042 | +0.05(+0.36%) |
Nov 30, 2016 | 13.36 | 13.70 | 13.06 | 13.61 | 1,042,626 | +0.15(+1.11%) |
Nov 29, 2016 | 13.65 | 13.65 | 13.26 | 13.46 | 718,058 | -0.35(-2.52%) |
Nov 28, 2016 | 13.56 | 13.85 | 13.01 | 13.80 | 1,179,224 | +0.60(+4.51%) |
Nov 25, 2016 | 13.36 | 13.46 | 12.96 | 13.21 | 841,466 | +0.05(+0.38%) |
Nov 23, 2016 | 13.16 | 13.16 | 13.16 | 0 | -0.84(-6.03%) | |
Nov 22, 2016 | 14.15 | 14.24 | 13.75 | 14.00 | 1,046,261 | +0.00(+0.00%) |
Nov 21, 2016 | 13.90 | 14.15 | 13.75 | 14.00 | 817,779 | +0.40(+2.92%) |
Nov 18, 2016 | 13.56 | 13.70 | 13.28 | 13.61 | 1,098,265 | -0.05(-0.36%) |
Nov 17, 2016 | 14.25 | 14.42 | 13.26 | 13.65 | 1,374,170 | -0.40(-2.83%) |
Nov 16, 2016 | 14.00 | 14.25 | 13.56 | 14.05 | 1,695,058 | -0.20(-1.39%) |
Nov 15, 2016 | 13.11 | 14.25 | 13.01 | 14.25 | 1,541,317 | +1.34(+10.38%) |
Nov 14, 2016 | 13.11 | 13.75 | 12.61 | 12.91 | 2,752,540 | -0.30(-2.26%) |
Nov 11, 2016 | 14.30 | 14.55 | 12.98 | 13.21 | 2,546,959 | -1.14(-7.96%) |
Nov 10, 2016 | 15.54 | 15.54 | 14.20 | 14.35 | 2,024,187 | -1.29(-8.25%) |
Nov 09, 2016 | 16.68 | 16.78 | 15.14 | 15.64 | 1,850,291 | +0.05(+0.32%) |
Nov 08, 2016 | 15.89 | 16.31 | 15.37 | 15.59 | 1,087,152 | -0.15(-0.95%) |
Nov 07, 2016 | 15.84 | 15.99 | 15.44 | 15.74 | 798,636 | -0.55(-3.35%) |
Nov 04, 2016 | 16.58 | 16.83 | 15.79 | 16.29 | 1,156,983 | -0.25(-1.50%) |
Nov 03, 2016 | 16.44 | 17.03 | 16.14 | 16.53 | 1,170,314 | +0.10(+0.60%) |
Nov 02, 2016 | 16.88 | 17.38 | 16.06 | 16.44 | 2,106,638 | +0.05(+0.30%) |
Nov 01, 2016 | 16.34 | 16.73 | 16.04 | 16.39 | 1,588,413 | +0.70(+4.43%) |
Oct 31, 2016 | 16.73 | 16.73 | 15.39 | 15.69 | 2,650,404 | -0.84(-5.10%) |
Oct 28, 2016 | 16.53 | 17.26 | 16.24 | 16.53 | 1,248,536 | +0.00(+0.00%) |
Oct 27, 2016 | 16.88 | 16.98 | 16.39 | 16.53 | 804,363 | -0.40(-2.35%) |
Oct 26, 2016 | 17.93 | 17.93 | 16.49 | 16.93 | 1,240,438 | -0.99(-5.54%) |
Oct 25, 2016 | 17.88 | 18.12 | 17.68 | 17.93 | 1,101,877 | +0.20(+1.12%) |
Oct 24, 2016 | 18.57 | 18.77 | 17.38 | 17.73 | 905,001 | -0.79(-4.29%) |
Oct 21, 2016 | 18.47 | 18.67 | 18.27 | 18.52 | 631,655 | -0.15(-0.80%) |
Oct 20, 2016 | 18.67 | 18.72 | 18.12 | 18.67 | 689,381 | +0.20(+1.08%) |
Oct 19, 2016 | 18.12 | 18.79 | 18.12 | 18.47 | 1,012,505 | +0.55(+3.05%) |
Oct 18, 2016 | 17.78 | 17.93 | 17.48 | 17.93 | 685,591 | +0.50(+2.85%) |
Oct 17, 2016 | 17.53 | 17.60 | 17.18 | 17.43 | 543,806 | +0.10(+0.57%) |
Oct 14, 2016 | 17.68 | 18.07 | 17.28 | 17.33 | 875,440 | -0.65(-3.59%) |
Oct 13, 2016 | 18.02 | 18.72 | 17.43 | 17.97 | 930,679 | +0.25(+1.40%) |
Oct 12, 2016 | 17.18 | 18.07 | 16.93 | 17.73 | 1,455,513 | +0.60(+3.48%) |
Oct 11, 2016 | 16.98 | 17.48 | 16.98 | 17.13 | 843,337 | -0.20(-1.15%) |
Oct 10, 2016 | 17.43 | 17.63 | 17.16 | 17.33 | 628,489 | +0.30(+1.75%) |
Oct 07, 2016 | 17.78 | 18.12 | 16.83 | 17.03 | 1,286,388 | -0.20(-1.15%) |
Oct 06, 2016 | 16.58 | 17.48 | 16.58 | 17.23 | 1,276,637 | -0.30(-1.70%) |
Oct 05, 2016 | 17.73 | 17.88 | 16.88 | 17.53 | 1,113,693 | +0.15(+0.86%) |
Oct 04, 2016 | 18.02 | 18.07 | 17.23 | 17.38 | 1,704,803 | -1.44(-7.65%) |
Oct 03, 2016 | 19.51 | 19.71 | 18.57 | 18.82 | 1,169,089 | -0.70(-3.56%) |
Sep 30, 2016 | 20.26 | 20.51 | 19.44 | 19.51 | 742,023 | -0.45(-2.24%) |
Sep 29, 2016 | 20.01 | 20.21 | 19.66 | 19.96 | 686,731 | -0.15(-0.74%) |
Sep 28, 2016 | 19.37 | 20.21 | 19.32 | 20.11 | 1,547,827 | +0.74(+3.85%) |
Sep 27, 2016 | 19.71 | 19.84 | 19.02 | 19.37 | 1,250,917 | -0.65(-3.23%) |
Sep 26, 2016 | 20.66 | 20.76 | 19.91 | 20.01 | 810,533 | -0.50(-2.42%) |
Sep 23, 2016 | 21.00 | 21.20 | 20.21 | 20.51 | 1,179,259 | -0.60(-2.82%) |
Sep 22, 2016 | 21.35 | 21.52 | 20.66 | 21.10 | 1,830,908 | +0.15(+0.71%) |
Sep 21, 2016 | 20.26 | 21.00 | 19.91 | 20.95 | 1,965,559 | +1.14(+5.76%) |
Sep 20, 2016 | 19.66 | 20.09 | 19.49 | 19.81 | 877,873 | +0.15(+0.76%) |
Sep 19, 2016 | 20.16 | 20.21 | 19.56 | 19.66 | 1,193,849 | -0.15(-0.75%) |
Sep 16, 2016 | 18.82 | 19.81 | 18.77 | 19.81 | 2,421,013 | +0.84(+4.45%) |
Sep 15, 2016 | 18.87 | 19.12 | 18.02 | 18.97 | 1,413,580 | +0.45(+2.41%) |
Sep 14, 2016 | 18.67 | 18.97 | 18.17 | 18.52 | 1,984,358 | +0.50(+2.75%) |
Sep 13, 2016 | 18.62 | 18.67 | 17.50 | 18.02 | 1,728,361 | -0.65(-3.46%) |
Sep 12, 2016 | 17.28 | 18.97 | 17.18 | 18.67 | 2,024,113 | +1.29(+7.43%) |
Sep 09, 2016 | 18.17 | 18.17 | 17.33 | 17.38 | 1,523,058 | -0.99(-5.41%) |
Sep 08, 2016 | 18.42 | 19.02 | 18.17 | 18.37 | 1,232,309 | -0.20(-1.07%) |
Sep 07, 2016 | 18.47 | 18.92 | 17.73 | 18.57 | 1,572,969 | +0.25(+1.36%) |
Sep 06, 2016 | 17.28 | 18.42 | 17.28 | 18.32 | 2,114,622 | +1.39(+8.21%) |
Sep 02, 2016 | 17.03 | 16.93 | 16.93 | 16.93 | 2,038,024 | +0.65(+3.96%) |
Sep 01, 2016 | 15.74 | 16.63 | 15.59 | 16.29 | 2,618,722 | +0.30(+1.86%) |
Aug 31, 2016 | 16.83 | 16.93 | 15.89 | 15.99 | 1,803,886 | -0.94(-5.57%) |
Aug 30, 2016 | 17.53 | 17.73 | 16.78 | 16.93 | 957,689 | -0.74(-4.21%) |
Aug 29, 2016 | 17.48 | 17.68 | 17.33 | 17.68 | 763,937 | +0.00(+0.00%) |
Aug 26, 2016 | 18.12 | 18.74 | 17.28 | 17.68 | 1,884,674 | -0.05(-0.28%) |
Aug 25, 2016 | 17.78 | 18.37 | 17.53 | 17.73 | 1,502,500 | -0.40(-2.19%) |
Aug 24, 2016 | 19.22 | 19.32 | 17.88 | 18.12 | 1,581,009 | -1.39(-7.12%) |
Aug 23, 2016 | 20.31 | 20.36 | 19.46 | 19.51 | 862,630 | -0.65(-3.20%) |
Aug 22, 2016 | 20.16 | 20.31 | 19.94 | 20.16 | 850,832 | -0.40(-1.93%) |
Aug 19, 2016 | 20.76 | 21.05 | 20.36 | 20.56 | 911,820 | -0.65(-3.04%) |
Aug 18, 2016 | 21.45 | 21.55 | 20.66 | 21.20 | 1,217,902 | -0.10(-0.47%) |
Aug 17, 2016 | 20.90 | 21.75 | 20.41 | 21.30 | 1,719,613 | +0.20(+0.94%) |
Aug 16, 2016 | 21.15 | 21.38 | 20.95 | 21.10 | 952,227 | +0.15(+0.71%) |
Aug 15, 2016 | 21.05 | 21.40 | 20.80 | 20.95 | 969,301 | +0.15(+0.72%) |
Aug 12, 2016 | 21.05 | 21.20 | 20.76 | 20.80 | 979,406 | +0.10(+0.48%) |
Aug 11, 2016 | 20.80 | 21.13 | 20.51 | 20.71 | 907,303 | +0.05(+0.24%) |
Aug 10, 2016 | 21.10 | 21.40 | 20.56 | 20.66 | 992,880 | +0.55(+2.72%) |
Aug 09, 2016 | 20.16 | 20.45 | 19.91 | 20.11 | 553,639 | +0.20(+1.00%) |
Aug 08, 2016 | 19.81 | 20.36 | 19.66 | 19.91 | 587,247 | +0.10(+0.50%) |
Aug 05, 2016 | 19.96 | 20.06 | 19.51 | 19.81 | 1,342,411 | -0.60(-2.92%) |
Aug 04, 2016 | 20.26 | 20.66 | 20.21 | 20.41 | 1,111,803 | +0.30(+1.48%) |
Aug 03, 2016 | 20.51 | 20.61 | 19.81 | 20.11 | 1,312,313 | -0.40(-1.94%) |
Aug 02, 2016 | 20.90 | 21.25 | 20.46 | 20.51 | 1,410,017 | +0.20(+0.98%) |