Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.52 | 21.61 | 21.45 | 21.57 | 21,956 | +0.23(+1.10%) |
Sep 28, 2017 | 21.07 | 21.39 | 20.83 | 21.33 | 29,364 | +0.24(+1.15%) |
Sep 27, 2017 | 21.18 | 21.26 | 21.02 | 21.09 | 17,346 | -0.03(-0.16%) |
Sep 26, 2017 | 21.17 | 21.26 | 21.00 | 21.13 | 16,483 | +0.03(+0.12%) |
Sep 25, 2017 | 21.38 | 21.39 | 21.05 | 21.10 | 55,164 | -0.49(-2.25%) |
Sep 22, 2017 | 21.53 | 21.70 | 21.18 | 21.59 | 53,375 | -0.14(-0.64%) |
Sep 21, 2017 | 21.69 | 21.82 | 21.52 | 21.72 | 26,366 | -0.30(-1.34%) |
Sep 20, 2017 | 22.12 | 22.29 | 21.92 | 22.02 | 107,534 | +0.05(+0.24%) |
Sep 19, 2017 | 21.98 | 22.00 | 21.70 | 21.97 | 43,430 | +0.08(+0.36%) |
Sep 18, 2017 | 21.88 | 22.02 | 21.84 | 21.89 | 86,351 | +0.10(+0.44%) |
Sep 15, 2017 | 21.86 | 21.92 | 21.61 | 21.79 | 44,402 | -0.15(-0.67%) |
Sep 14, 2017 | 21.96 | 21.99 | 21.61 | 21.94 | 77,344 | -0.22(-0.98%) |
Sep 13, 2017 | 22.61 | 22.61 | 22.10 | 22.16 | 132,501 | -0.66(-2.87%) |
Sep 12, 2017 | 22.71 | 22.91 | 22.61 | 22.81 | 30,525 | -0.00(-0.02%) |
Sep 11, 2017 | 22.74 | 22.95 | 22.74 | 22.82 | 37,237 | +0.19(+0.84%) |
Sep 08, 2017 | 23.31 | 23.31 | 22.51 | 22.63 | 188,362 | -0.83(-3.55%) |
Sep 07, 2017 | 23.48 | 23.49 | 23.31 | 23.46 | 25,685 | +0.03(+0.11%) |
Sep 06, 2017 | 23.49 | 23.56 | 23.31 | 23.43 | 48,130 | +0.19(+0.82%) |
Sep 05, 2017 | 23.65 | 23.69 | 23.04 | 23.24 | 103,966 | -0.24(-1.03%) |
Sep 01, 2017 | 23.24 | 23.50 | 23.07 | 23.49 | 53,939 | +0.50(+2.19%) |
Aug 31, 2017 | 22.93 | 23.00 | 22.85 | 22.98 | 105,816 | +0.16(+0.72%) |
Aug 30, 2017 | 23.00 | 23.03 | 22.73 | 22.82 | 44,351 | -0.17(-0.76%) |
Aug 29, 2017 | 22.91 | 22.99 | 22.75 | 22.99 | 115,037 | +0.15(+0.65%) |
Aug 28, 2017 | 22.71 | 22.86 | 22.64 | 22.84 | 64,191 | +0.24(+1.08%) |
Aug 25, 2017 | 22.71 | 22.79 | 22.50 | 22.60 | 229,442 | +0.07(+0.31%) |
Aug 24, 2017 | 22.36 | 22.57 | 22.24 | 22.53 | 110,471 | +0.21(+0.93%) |
Aug 23, 2017 | 21.99 | 22.32 | 21.87 | 22.32 | 46,111 | +0.26(+1.18%) |
Aug 22, 2017 | 21.99 | 22.12 | 21.92 | 22.06 | 96,042 | +0.43(+1.97%) |
Aug 21, 2017 | 21.53 | 21.76 | 21.49 | 21.64 | 99,905 | +0.36(+1.67%) |
Aug 18, 2017 | 21.24 | 21.39 | 21.08 | 21.28 | 16,709 | +0.03(+0.16%) |
Aug 17, 2017 | 21.58 | 21.72 | 21.18 | 21.25 | 45,136 | -0.21(-0.97%) |
Aug 16, 2017 | 20.89 | 21.53 | 20.89 | 21.46 | 47,252 | +0.85(+4.13%) |
Aug 15, 2017 | 20.63 | 20.63 | 20.41 | 20.61 | 17,329 | -0.29(-1.37%) |
Aug 14, 2017 | 20.78 | 20.95 | 20.69 | 20.89 | 30,077 | +0.25(+1.22%) |
Aug 11, 2017 | 20.61 | 20.77 | 20.41 | 20.64 | 60,982 | -0.43(-2.02%) |
Aug 10, 2017 | 21.65 | 21.65 | 21.07 | 21.07 | 83,870 | -0.86(-3.92%) |
Aug 09, 2017 | 22.12 | 22.12 | 21.88 | 21.92 | 66,682 | -0.23(-1.02%) |
Aug 08, 2017 | 21.97 | 22.21 | 21.95 | 22.15 | 45,431 | +0.21(+0.95%) |
Aug 07, 2017 | 21.92 | 22.00 | 21.83 | 21.94 | 69,390 | +0.25(+1.16%) |
Aug 04, 2017 | 21.70 | 21.84 | 21.56 | 21.69 | 143,688 | +0.01(+0.04%) |
Aug 03, 2017 | 21.56 | 21.74 | 21.49 | 21.68 | 77,167 | +0.04(+0.18%) |
Aug 02, 2017 | 21.71 | 21.75 | 21.48 | 21.64 | 128,216 | -0.23(-1.05%) |
Aug 01, 2017 | 21.86 | 21.91 | 21.67 | 21.87 | 125,754 | +0.05(+0.24%) |
Jul 31, 2017 | 21.70 | 21.86 | 21.58 | 21.82 | 76,953 | +0.51(+2.40%) |
Jul 28, 2017 | 21.13 | 21.33 | 21.02 | 21.31 | 32,001 | -0.02(-0.08%) |
Jul 27, 2017 | 21.70 | 21.70 | 21.18 | 21.33 | 50,325 | -0.31(-1.44%) |
Jul 26, 2017 | 21.18 | 21.65 | 21.14 | 21.64 | 89,806 | +0.78(+3.75%) |
Jul 25, 2017 | 20.15 | 20.99 | 20.15 | 20.86 | 131,876 | +0.89(+4.43%) |
Jul 24, 2017 | 19.88 | 20.00 | 19.84 | 19.97 | 7,793 | +0.07(+0.35%) |
Jul 21, 2017 | 19.94 | 20.01 | 19.75 | 19.90 | 33,892 | +0.02(+0.09%) |
Jul 20, 2017 | 20.11 | 20.11 | 19.88 | 19.88 | 29,427 | -0.38(-1.88%) |
Jul 19, 2017 | 20.32 | 20.39 | 20.15 | 20.27 | 25,686 | +0.10(+0.52%) |
Jul 18, 2017 | 20.15 | 20.18 | 20.07 | 20.16 | 23,956 | +0.13(+0.65%) |
Jul 17, 2017 | 19.71 | 20.08 | 19.71 | 20.03 | 71,408 | +0.51(+2.62%) |
Jul 14, 2017 | 19.47 | 19.53 | 19.44 | 19.52 | 42,109 | +0.19(+0.99%) |
Jul 13, 2017 | 19.24 | 19.36 | 19.22 | 19.33 | 13,753 | +0.16(+0.81%) |
Jul 12, 2017 | 19.14 | 19.30 | 19.05 | 19.17 | 35,278 | +0.22(+1.14%) |
Jul 11, 2017 | 18.47 | 18.97 | 18.47 | 18.96 | 39,150 | +0.46(+2.49%) |
Jul 10, 2017 | 18.14 | 18.50 | 17.94 | 18.50 | 86,250 | +0.23(+1.24%) |
Jul 07, 2017 | 18.27 | 18.32 | 18.00 | 18.27 | 27,484 | +0.02(+0.09%) |
Jul 06, 2017 | 18.37 | 18.41 | 18.25 | 18.25 | 8,192 | -0.16(-0.90%) |
Jul 05, 2017 | 18.49 | 18.50 | 18.29 | 18.42 | 54,597 | +0.03(+0.19%) |
Jul 03, 2017 | 18.11 | 18.52 | 18.11 | 18.38 | 30,717 | +0.17(+0.95%) |
Jun 30, 2017 | 18.17 | 18.25 | 18.07 | 18.21 | 31,388 | +0.19(+1.06%) |
Jun 29, 2017 | 18.11 | 18.31 | 18.02 | 18.02 | 92,178 | +0.18(+1.02%) |
Jun 28, 2017 | 17.59 | 17.93 | 17.58 | 17.84 | 16,284 | +0.43(+2.44%) |
Jun 27, 2017 | 17.38 | 17.58 | 17.38 | 17.41 | 24,999 | +0.17(+1.01%) |
Jun 26, 2017 | 17.24 | 17.31 | 17.14 | 17.24 | 12,646 | +0.01(+0.05%) |
Jun 23, 2017 | 17.18 | 17.24 | 17.05 | 17.23 | 6,865 | +0.22(+1.28%) |
Jun 22, 2017 | 16.78 | 17.07 | 16.78 | 17.01 | 9,697 | +0.19(+1.14%) |
Jun 21, 2017 | 16.86 | 16.90 | 16.80 | 16.82 | 12,414 | +0.03(+0.21%) |
Jun 20, 2017 | 17.02 | 17.02 | 16.73 | 16.79 | 11,914 | -0.42(-2.42%) |
Jun 19, 2017 | 17.19 | 17.39 | 17.19 | 17.20 | 35,138 | +0.17(+1.02%) |
Jun 16, 2017 | 17.15 | 17.15 | 16.97 | 17.03 | 13,572 | -0.10(-0.61%) |
Jun 15, 2017 | 17.30 | 17.34 | 17.10 | 17.13 | 41,221 | -0.47(-2.66%) |
Jun 14, 2017 | 18.04 | 18.04 | 17.55 | 17.60 | 9,321 | -0.41(-2.26%) |
Jun 13, 2017 | 18.06 | 18.06 | 17.91 | 18.01 | 23,975 | +0.04(+0.24%) |
Jun 12, 2017 | 18.06 | 18.17 | 17.91 | 17.97 | 14,760 | -0.10(-0.53%) |
Jun 09, 2017 | 18.04 | 18.18 | 18.01 | 18.06 | 17,545 | +0.15(+0.82%) |
Jun 08, 2017 | 17.50 | 17.94 | 17.50 | 17.91 | 44,443 | +0.43(+2.43%) |
Jun 07, 2017 | 17.58 | 17.64 | 17.44 | 17.49 | 6,316 | +0.04(+0.25%) |
Jun 06, 2017 | 17.27 | 17.45 | 17.27 | 17.45 | 8,722 | +0.14(+0.80%) |
Jun 05, 2017 | 17.30 | 17.36 | 17.24 | 17.31 | 27,905 | -0.11(-0.65%) |
Jun 02, 2017 | 17.49 | 17.53 | 17.37 | 17.42 | 14,341 | -0.13(-0.74%) |
Jun 01, 2017 | 17.48 | 17.57 | 17.45 | 17.55 | 8,305 | +0.01(+0.05%) |
May 31, 2017 | 17.76 | 17.76 | 17.37 | 17.54 | 18,397 | -0.44(-2.46%) |
May 30, 2017 | 18.05 | 18.05 | 17.83 | 17.98 | 8,288 | -0.10(-0.58%) |
May 26, 2017 | 18.12 | 18.14 | 17.83 | 18.09 | 9,173 | +0.04(+0.24%) |
May 25, 2017 | 18.10 | 18.35 | 18.00 | 18.04 | 40,115 | +0.03(+0.14%) |
May 24, 2017 | 17.87 | 18.03 | 17.85 | 18.02 | 12,922 | +0.03(+0.14%) |
May 23, 2017 | 18.00 | 18.15 | 17.90 | 17.99 | 38,929 | -0.11(-0.59%) |
May 22, 2017 | 18.13 | 18.18 | 18.02 | 18.10 | 39,550 | +0.08(+0.45%) |
May 19, 2017 | 17.70 | 18.04 | 17.70 | 18.02 | 17,154 | +0.55(+3.13%) |
May 18, 2017 | 17.33 | 17.52 | 17.16 | 17.47 | 9,895 | -0.03(-0.20%) |
May 17, 2017 | 17.86 | 17.86 | 17.47 | 17.51 | 20,208 | -0.42(-2.32%) |
May 16, 2017 | 17.79 | 17.95 | 17.15 | 17.92 | 13,080 | +0.23(+1.27%) |
May 15, 2017 | 17.67 | 18.16 | 17.67 | 17.70 | 11,619 | +0.29(+1.65%) |
May 12, 2017 | 17.42 | 17.72 | 17.37 | 17.41 | 10,917 | +0.04(+0.25%) |
May 11, 2017 | 17.41 | 17.46 | 17.06 | 17.37 | 7,884 | +0.08(+0.45%) |
May 10, 2017 | 17.30 | 17.31 | 16.97 | 17.29 | 8,651 | +0.11(+0.66%) |
May 09, 2017 | 17.07 | 17.31 | 17.07 | 17.18 | 17,340 | +0.15(+0.87%) |
May 08, 2017 | 17.12 | 17.12 | 16.95 | 17.03 | 29,015 | -0.24(-1.41%) |
May 05, 2017 | 16.97 | 17.31 | 16.83 | 17.27 | 88,090 | +0.14(+0.81%) |
May 04, 2017 | 17.50 | 17.75 | 16.98 | 17.13 | 476,699 | -0.77(-4.31%) |
May 03, 2017 | 18.23 | 18.45 | 17.88 | 17.91 | 46,849 | -0.62(-3.33%) |
May 02, 2017 | 18.75 | 18.75 | 18.45 | 18.52 | 29,258 | -0.18(-0.97%) |
May 01, 2017 | 18.41 | 18.77 | 18.41 | 18.70 | 57,777 | +0.14(+0.75%) |
Apr 28, 2017 | 17.61 | 18.89 | 17.60 | 18.57 | 115,054 | +0.30(+1.66%) |
Apr 27, 2017 | 18.62 | 18.71 | 18.17 | 18.26 | 33,456 | -0.35(-1.87%) |
Apr 26, 2017 | 18.47 | 18.71 | 18.41 | 18.61 | 29,563 | +0.04(+0.23%) |
Apr 25, 2017 | 18.56 | 18.75 | 18.44 | 18.57 | 42,918 | +0.13(+0.71%) |
Apr 24, 2017 | 18.49 | 18.54 | 18.40 | 18.44 | 33,187 | +0.07(+0.38%) |
Apr 21, 2017 | 18.47 | 18.66 | 18.31 | 18.37 | 23,910 | -0.19(-1.03%) |
Apr 20, 2017 | 18.50 | 18.64 | 18.39 | 18.56 | 12,863 | +0.24(+1.33%) |
Apr 19, 2017 | 18.59 | 18.64 | 18.30 | 18.31 | 18,192 | -0.07(-0.38%) |
Apr 18, 2017 | 18.61 | 18.66 | 18.23 | 18.38 | 98,458 | -0.49(-2.58%) |
Apr 17, 2017 | 18.89 | 19.00 | 18.84 | 18.87 | 97,014 | +0.10(+0.51%) |
Apr 13, 2017 | 19.02 | 19.05 | 18.77 | 18.77 | 50,269 | -0.36(-1.91%) |
Apr 12, 2017 | 19.49 | 19.49 | 19.06 | 19.14 | 46,101 | -0.51(-2.61%) |
Apr 11, 2017 | 19.75 | 19.75 | 19.44 | 19.65 | 38,147 | -0.12(-0.61%) |
Apr 10, 2017 | 19.75 | 19.81 | 19.67 | 19.77 | 50,382 | -0.01(-0.04%) |
Apr 07, 2017 | 19.89 | 19.97 | 19.75 | 19.78 | 21,017 | -0.20(-1.00%) |
Apr 06, 2017 | 20.01 | 20.08 | 19.92 | 19.98 | 33,572 | +0.02(+0.09%) |
Apr 05, 2017 | 20.14 | 20.39 | 19.96 | 19.96 | 42,150 | +0.21(+1.05%) |
Apr 04, 2017 | 19.53 | 19.76 | 19.42 | 19.75 | 79,552 | +0.30(+1.52%) |
Apr 03, 2017 | 19.47 | 19.82 | 19.32 | 19.46 | 23,139 | -0.01(-0.04%) |
Mar 31, 2017 | 19.48 | 19.64 | 19.18 | 19.47 | 24,952 | -0.32(-1.62%) |
Mar 30, 2017 | 19.69 | 19.88 | 19.55 | 19.79 | 36,004 | +0.22(+1.11%) |
Mar 29, 2017 | 19.24 | 19.64 | 19.24 | 19.57 | 60,308 | +0.23(+1.21%) |
Mar 28, 2017 | 19.18 | 19.50 | 19.18 | 19.34 | 17,314 | +0.19(+1.00%) |
Mar 27, 2017 | 19.06 | 19.15 | 18.62 | 19.15 | 40,888 | -0.34(-1.74%) |
Mar 24, 2017 | 19.57 | 19.69 | 19.41 | 19.49 | 55,246 | -0.17(-0.84%) |
Mar 23, 2017 | 19.61 | 19.82 | 19.52 | 19.65 | 91,451 | -0.08(-0.40%) |
Mar 22, 2017 | 19.55 | 19.77 | 19.35 | 19.73 | 63,092 | +0.13(+0.66%) |
Mar 21, 2017 | 20.34 | 20.42 | 19.56 | 19.60 | 52,218 | -0.73(-3.61%) |
Mar 20, 2017 | 20.36 | 20.43 | 20.24 | 20.33 | 34,221 | -0.12(-0.57%) |
Mar 17, 2017 | 20.47 | 20.69 | 20.36 | 20.45 | 69,271 | +0.03(+0.17%) |
Mar 16, 2017 | 20.42 | 20.62 | 20.28 | 20.41 | 58,618 | +0.49(+2.48%) |
Mar 15, 2017 | 19.31 | 19.96 | 19.24 | 19.92 | 62,514 | +0.91(+4.79%) |
Mar 14, 2017 | 19.26 | 19.34 | 18.95 | 19.01 | 69,961 | -0.33(-1.71%) |
Mar 13, 2017 | 19.09 | 19.45 | 19.09 | 19.34 | 73,228 | +0.50(+2.67%) |
Mar 10, 2017 | 18.70 | 18.96 | 18.70 | 18.83 | 84,564 | +0.25(+1.35%) |
Mar 09, 2017 | 18.95 | 18.99 | 18.57 | 18.58 | 293,277 | -0.66(-3.43%) |
Mar 08, 2017 | 19.55 | 19.62 | 19.21 | 19.24 | 62,108 | -0.39(-1.99%) |
Mar 07, 2017 | 20.11 | 20.11 | 19.53 | 19.63 | 113,317 | -0.51(-2.54%) |
Mar 06, 2017 | 20.55 | 20.55 | 20.02 | 20.15 | 141,163 | -0.60(-2.89%) |
Mar 03, 2017 | 20.55 | 20.75 | 20.42 | 20.74 | 56,848 | +0.16(+0.76%) |
Mar 02, 2017 | 21.16 | 21.16 | 20.57 | 20.59 | 83,511 | -0.64(-3.03%) |
Mar 01, 2017 | 20.67 | 21.29 | 20.67 | 21.23 | 160,368 | +0.89(+4.35%) |
Feb 28, 2017 | 20.48 | 20.63 | 20.33 | 20.34 | 79,845 | -0.22(-1.06%) |
Feb 27, 2017 | 20.69 | 20.74 | 20.49 | 20.56 | 73,426 | -0.30(-1.41%) |
Feb 24, 2017 | 20.71 | 20.93 | 20.42 | 20.86 | 141,686 | -0.26(-1.23%) |
Feb 23, 2017 | 21.51 | 21.84 | 21.09 | 21.12 | 101,197 | -0.50(-2.33%) |
Feb 22, 2017 | 21.87 | 21.87 | 21.53 | 21.62 | 106,209 | -0.40(-1.81%) |
Feb 21, 2017 | 21.57 | 22.02 | 21.57 | 22.02 | 100,330 | +0.55(+2.58%) |
Feb 17, 2017 | 21.46 | 21.46 | 21.46 | 0 | -0.53(-2.41%) | |
Feb 16, 2017 | 22.43 | 22.43 | 21.88 | 21.99 | 121,440 | -0.35(-1.55%) |
Feb 15, 2017 | 22.44 | 22.62 | 22.30 | 22.34 | 145,535 | -0.42(-1.83%) |
Feb 14, 2017 | 22.82 | 22.86 | 22.42 | 22.76 | 125,072 | -0.03(-0.11%) |
Feb 13, 2017 | 22.78 | 22.97 | 22.74 | 22.78 | 148,003 | +0.43(+1.94%) |
Feb 10, 2017 | 21.70 | 22.38 | 21.70 | 22.35 | 105,294 | +0.87(+4.04%) |
Feb 09, 2017 | 21.67 | 21.70 | 21.30 | 21.48 | 46,643 | -0.03(-0.16%) |
Feb 08, 2017 | 21.33 | 21.62 | 21.33 | 21.52 | 45,142 | +0.21(+0.98%) |
Feb 07, 2017 | 21.26 | 21.45 | 21.26 | 21.31 | 27,908 | +0.08(+0.37%) |
Feb 06, 2017 | 21.28 | 21.29 | 21.07 | 21.23 | 30,184 | -0.02(-0.08%) |
Feb 03, 2017 | 21.23 | 21.59 | 21.23 | 21.25 | 55,266 | -0.48(-2.20%) |
Feb 02, 2017 | 21.82 | 22.02 | 21.70 | 21.72 | 46,207 | -0.10(-0.44%) |
Feb 01, 2017 | 21.61 | 21.83 | 21.48 | 21.82 | 66,836 | +0.39(+1.82%) |
Jan 31, 2017 | 21.16 | 21.44 | 20.57 | 21.43 | 69,079 | +0.47(+2.24%) |
Jan 30, 2017 | 21.04 | 21.26 | 20.90 | 20.96 | 38,226 | -0.26(-1.23%) |
Jan 27, 2017 | 21.09 | 21.41 | 21.09 | 21.22 | 28,094 | +0.06(+0.29%) |
Jan 26, 2017 | 21.64 | 21.68 | 21.04 | 21.16 | 53,645 | -0.52(-2.40%) |
Jan 25, 2017 | 21.33 | 21.69 | 21.22 | 21.68 | 185,094 | +0.56(+2.63%) |
Jan 24, 2017 | 20.57 | 21.14 | 20.37 | 21.13 | 164,912 | +0.96(+4.76%) |
Jan 23, 2017 | 20.01 | 20.21 | 20.01 | 20.17 | 37,820 | +0.37(+1.86%) |
Jan 20, 2017 | 19.69 | 19.82 | 19.64 | 19.80 | 12,146 | +0.03(+0.13%) |
Jan 19, 2017 | 19.57 | 19.77 | 19.56 | 19.77 | 31,737 | +0.15(+0.75%) |
Jan 18, 2017 | 19.90 | 19.90 | 19.56 | 19.62 | 35,825 | -0.08(-0.40%) |
Jan 17, 2017 | 20.07 | 20.21 | 19.59 | 19.70 | 96,138 | -0.45(-2.24%) |
Jan 13, 2017 | 20.15 | 20.15 | 20.15 | 0 | +0.18(+0.91%) | |
Jan 12, 2017 | 19.96 | 20.14 | 19.92 | 19.97 | 67,202 | +0.23(+1.19%) |
Jan 11, 2017 | 19.34 | 19.80 | 19.34 | 19.74 | 45,282 | +0.42(+2.16%) |
Jan 10, 2017 | 18.88 | 19.36 | 18.88 | 19.32 | 53,563 | +0.71(+3.82%) |
Jan 09, 2017 | 18.38 | 18.70 | 18.17 | 18.61 | 20,120 | +0.06(+0.30%) |
Jan 06, 2017 | 18.78 | 18.82 | 18.54 | 18.55 | 19,908 | -0.33(-1.72%) |
Jan 05, 2017 | 18.53 | 18.91 | 18.48 | 18.88 | 26,017 | +0.45(+2.45%) |
Jan 04, 2017 | 18.09 | 18.43 | 18.04 | 18.43 | 48,875 | +0.52(+2.92%) |
Jan 03, 2017 | 17.52 | 17.92 | 17.39 | 17.90 | 46,320 | +0.54(+3.13%) |
Dec 30, 2016 | 17.36 | 17.36 | 17.36 | 0 | -0.12(-0.70%) | |
Dec 29, 2016 | 17.47 | 17.61 | 17.45 | 17.48 | 19,519 | -0.03(-0.14%) |
Dec 28, 2016 | 17.71 | 17.71 | 17.41 | 17.51 | 9,672 | +0.01(+0.05%) |
Dec 27, 2016 | 17.31 | 17.50 | 17.31 | 17.50 | 18,974 | +0.06(+0.35%) |
Dec 23, 2016 | 17.44 | 17.44 | 17.44 | 0 | -0.04(-0.25%) | |
Dec 22, 2016 | 17.67 | 17.67 | 17.46 | 17.48 | 15,906 | -0.36(-2.03%) |
Dec 21, 2016 | 18.09 | 18.49 | 17.79 | 17.84 | 63,124 | +0.02(+0.10%) |
Dec 20, 2016 | 17.43 | 18.03 | 17.43 | 17.83 | 54,388 | +0.34(+1.92%) |
Dec 19, 2016 | 17.71 | 17.92 | 17.40 | 17.49 | 82,665 | -0.56(-3.11%) |
Dec 16, 2016 | 18.41 | 18.42 | 18.01 | 18.05 | 53,381 | -0.44(-2.38%) |
Dec 15, 2016 | 18.55 | 18.61 | 18.27 | 18.49 | 53,819 | -0.48(-2.55%) |
Dec 14, 2016 | 19.21 | 19.37 | 18.75 | 18.97 | 35,067 | -0.30(-1.57%) |
Dec 13, 2016 | 19.78 | 19.78 | 19.05 | 19.28 | 139,627 | -0.57(-2.87%) |
Dec 12, 2016 | 19.85 | 20.17 | 19.68 | 19.85 | 69,490 | +0.08(+0.39%) |
Dec 09, 2016 | 20.02 | 20.15 | 19.70 | 19.77 | 158,905 | -0.11(-0.55%) |
Dec 08, 2016 | 19.78 | 19.93 | 19.64 | 19.88 | 101,805 | +0.21(+1.08%) |
Dec 07, 2016 | 19.58 | 19.72 | 19.35 | 19.66 | 56,165 | +0.39(+2.01%) |
Dec 06, 2016 | 19.41 | 19.41 | 19.17 | 19.28 | 239,124 | -0.03(-0.13%) |
Dec 05, 2016 | 18.93 | 19.36 | 18.93 | 19.30 | 66,830 | +0.67(+3.61%) |
Dec 02, 2016 | 18.45 | 18.71 | 18.30 | 18.63 | 54,428 | +0.18(+0.98%) |
Dec 01, 2016 | 18.30 | 18.68 | 18.30 | 18.45 | 38,555 | +0.11(+0.59%) |
Nov 30, 2016 | 18.29 | 18.46 | 18.21 | 18.34 | 35,379 | +0.02(+0.12%) |
Nov 29, 2016 | 18.64 | 18.64 | 18.29 | 18.32 | 95,681 | -0.62(-3.28%) |
Nov 28, 2016 | 19.15 | 19.15 | 18.84 | 18.94 | 89,201 | +0.09(+0.46%) |
Nov 25, 2016 | 18.91 | 19.13 | 18.78 | 18.85 | 77,319 | +0.21(+1.11%) |
Nov 23, 2016 | 18.65 | 18.65 | 18.65 | 0 | +0.38(+2.06%) | |
Nov 22, 2016 | 17.70 | 18.28 | 17.70 | 18.27 | 199,509 | +0.81(+4.67%) |
Nov 21, 2016 | 17.20 | 17.48 | 17.20 | 17.46 | 52,532 | +0.44(+2.59%) |
Nov 18, 2016 | 17.33 | 17.51 | 16.88 | 17.02 | 38,096 | -0.28(-1.60%) |
Nov 17, 2016 | 17.59 | 17.59 | 17.17 | 17.29 | 70,394 | +0.04(+0.25%) |
Nov 16, 2016 | 17.26 | 17.33 | 16.79 | 17.25 | 52,507 | -0.17(-0.99%) |
Nov 15, 2016 | 17.23 | 17.42 | 16.71 | 17.42 | 62,058 | -0.14(-0.80%) |
Nov 14, 2016 | 17.83 | 17.83 | 17.43 | 17.56 | 78,606 | -0.02(-0.09%) |
Nov 11, 2016 | 18.24 | 18.37 | 17.27 | 17.58 | 225,798 | -0.37(-2.07%) |
Nov 10, 2016 | 17.92 | 18.11 | 17.75 | 17.95 | 155,933 | +0.98(+5.80%) |
Nov 09, 2016 | 16.86 | 17.14 | 16.65 | 16.96 | 186,948 | +0.61(+3.75%) |
Nov 08, 2016 | 15.95 | 16.49 | 15.85 | 16.35 | 55,172 | +0.58(+3.67%) |
Nov 07, 2016 | 15.44 | 15.77 | 15.35 | 15.77 | 70,258 | +0.74(+4.93%) |
Nov 04, 2016 | 15.00 | 15.14 | 15.00 | 15.03 | 13,358 | -0.07(-0.46%) |
Nov 03, 2016 | 15.02 | 15.10 | 15.02 | 15.10 | 608 | +0.16(+1.10%) |
Nov 02, 2016 | 15.09 | 15.10 | 14.89 | 14.94 | 7,933 | -0.16(-1.09%) |
Nov 01, 2016 | 15.05 | 15.49 | 15.01 | 15.10 | 11,714 | -0.03(-0.23%) |
Oct 31, 2016 | 15.00 | 15.13 | 14.96 | 15.13 | 8,569 | +0.24(+1.62%) |
Oct 28, 2016 | 14.77 | 15.00 | 14.77 | 14.89 | 13,820 | +0.05(+0.35%) |
Oct 27, 2016 | 14.93 | 15.04 | 14.81 | 14.84 | 11,769 | +0.02(+0.15%) |
Oct 26, 2016 | 14.76 | 14.96 | 14.62 | 14.82 | 13,230 | -0.08(-0.55%) |
Oct 25, 2016 | 14.76 | 15.09 | 14.76 | 14.90 | 18,361 | +0.38(+2.63%) |
Oct 24, 2016 | 14.69 | 14.73 | 14.51 | 14.52 | 4,893 | -0.13(-0.90%) |
Oct 21, 2016 | 14.56 | 14.69 | 14.56 | 14.65 | 8,608 | +0.09(+0.59%) |
Oct 20, 2016 | 14.06 | 14.56 | 14.06 | 14.56 | 14,934 | +0.00(+0.00%) |
Oct 19, 2016 | 14.58 | 14.69 | 14.49 | 14.56 | 12,295 | -0.07(-0.49%) |
Oct 18, 2016 | 14.32 | 14.64 | 14.32 | 14.64 | 9,766 | +0.41(+2.87%) |
Oct 17, 2016 | 14.09 | 14.23 | 14.09 | 14.23 | 1,499 | +0.08(+0.55%) |
Oct 14, 2016 | 14.14 | 14.19 | 14.14 | 14.15 | 1,431 | -0.03(-0.18%) |
Oct 13, 2016 | 14.13 | 14.22 | 14.00 | 14.18 | 5,382 | -0.12(-0.86%) |
Oct 12, 2016 | 14.25 | 14.36 | 14.25 | 14.30 | 2,596 | +0.20(+1.43%) |
Oct 11, 2016 | 14.35 | 14.35 | 14.10 | 14.10 | 3,597 | -0.26(-1.80%) |
Oct 10, 2016 | 14.23 | 14.56 | 14.23 | 14.36 | 3,095 | +0.13(+0.90%) |
Oct 07, 2016 | 14.53 | 14.53 | 14.13 | 14.23 | 3,637 | +0.16(+1.11%) |
Oct 06, 2016 | 14.32 | 14.32 | 14.06 | 14.07 | 7,191 | -0.25(-1.75%) |
Oct 05, 2016 | 14.19 | 14.38 | 14.19 | 14.32 | 4,404 | +0.28(+2.02%) |
Oct 04, 2016 | 14.43 | 14.43 | 13.94 | 14.04 | 3,378 | -0.40(-2.74%) |