Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.82 | 20.95 | 20.65 | 20.80 | 193,381 | +0.04(+0.19%) |
Jun 29, 2017 | 20.90 | 20.96 | 20.47 | 20.76 | 303,975 | -0.13(-0.62%) |
Jun 28, 2017 | 20.72 | 20.90 | 20.45 | 20.89 | 285,814 | +0.35(+1.70%) |
Jun 27, 2017 | 20.33 | 20.60 | 20.26 | 20.54 | 405,336 | +0.16(+0.79%) |
Jun 26, 2017 | 20.50 | 20.74 | 20.33 | 20.38 | 275,437 | -0.12(-0.59%) |
Jun 23, 2017 | 20.30 | 20.59 | 20.17 | 20.50 | 1,818,101 | +0.21(+1.03%) |
Jun 22, 2017 | 20.46 | 20.54 | 20.26 | 20.29 | 271,182 | -0.12(-0.59%) |
Jun 21, 2017 | 20.60 | 20.76 | 20.35 | 20.41 | 257,809 | -0.32(-1.54%) |
Jun 20, 2017 | 20.93 | 21.04 | 20.71 | 20.73 | 262,692 | -0.30(-1.43%) |
Jun 19, 2017 | 20.98 | 21.14 | 20.55 | 21.03 | 479,214 | +0.19(+0.91%) |
Jun 16, 2017 | 20.87 | 21.04 | 20.80 | 20.84 | 1,023,823 | -0.12(-0.57%) |
Jun 15, 2017 | 21.15 | 21.28 | 20.87 | 20.96 | 513,307 | -0.35(-1.64%) |
Jun 14, 2017 | 21.37 | 21.52 | 21.18 | 21.31 | 444,790 | -0.01(-0.05%) |
Jun 13, 2017 | 21.53 | 21.67 | 21.26 | 21.32 | 575,474 | -0.22(-1.02%) |
Jun 12, 2017 | 21.75 | 21.98 | 21.46 | 21.54 | 334,494 | -0.24(-1.10%) |
Jun 09, 2017 | 21.70 | 21.97 | 21.61 | 21.78 | 503,033 | +0.06(+0.28%) |
Jun 08, 2017 | 21.25 | 21.74 | 21.13 | 21.72 | 365,068 | +0.47(+2.21%) |
Jun 07, 2017 | 21.40 | 21.50 | 21.19 | 21.25 | 262,212 | -0.05(-0.23%) |
Jun 06, 2017 | 21.80 | 21.87 | 21.28 | 21.30 | 329,705 | -0.68(-3.09%) |
Jun 05, 2017 | 22.06 | 22.41 | 21.84 | 21.98 | 362,942 | -0.15(-0.68%) |
Jun 02, 2017 | 22.00 | 22.51 | 21.97 | 22.13 | 716,181 | +0.16(+0.73%) |
Jun 01, 2017 | 21.96 | 22.03 | 21.75 | 21.97 | 322,230 | +0.07(+0.32%) |
May 31, 2017 | 21.92 | 22.02 | 21.57 | 21.90 | 344,301 | +0.20(+0.92%) |
May 30, 2017 | 21.63 | 21.75 | 21.49 | 21.70 | 445,553 | +0.01(+0.05%) |
May 26, 2017 | 21.81 | 21.85 | 21.63 | 21.69 | 294,665 | -0.15(-0.69%) |
May 25, 2017 | 21.69 | 21.89 | 21.61 | 21.84 | 463,574 | +0.29(+1.35%) |
May 24, 2017 | 21.37 | 21.74 | 21.36 | 21.55 | 495,111 | +0.20(+0.94%) |
May 23, 2017 | 21.39 | 21.46 | 21.11 | 21.35 | 528,942 | +0.07(+0.33%) |
May 22, 2017 | 20.83 | 21.29 | 20.80 | 21.28 | 470,620 | +0.60(+2.90%) |
May 19, 2017 | 20.33 | 20.79 | 20.31 | 20.68 | 268,064 | +0.39(+1.92%) |
May 18, 2017 | 20.32 | 20.39 | 20.06 | 20.29 | 228,251 | -0.09(-0.44%) |
May 17, 2017 | 20.69 | 20.57 | 20.24 | 20.38 | 496,258 | -0.31(-1.50%) |
May 16, 2017 | 21.04 | 21.08 | 20.56 | 20.69 | 511,668 | -0.14(-0.67%) |
May 15, 2017 | 20.40 | 20.85 | 20.40 | 20.83 | 433,825 | +0.49(+2.41%) |
May 12, 2017 | 20.68 | 20.71 | 20.26 | 20.34 | 278,338 | -0.38(-1.83%) |
May 11, 2017 | 20.72 | 20.83 | 20.48 | 20.72 | 236,607 | -0.15(-0.72%) |
May 10, 2017 | 21.00 | 21.28 | 20.78 | 20.87 | 329,711 | -0.23(-1.09%) |
May 09, 2017 | 21.79 | 22.01 | 20.65 | 21.10 | 917,308 | -0.90(-4.09%) |
May 08, 2017 | 22.10 | 22.13 | 21.82 | 22.00 | 187,336 | -0.09(-0.41%) |
May 05, 2017 | 22.08 | 22.09 | 21.74 | 22.09 | 194,837 | +0.06(+0.27%) |
May 04, 2017 | 21.95 | 22.34 | 21.78 | 22.03 | 164,994 | +0.04(+0.18%) |
May 03, 2017 | 22.09 | 22.13 | 21.84 | 21.99 | 352,032 | -0.19(-0.86%) |
May 02, 2017 | 22.35 | 22.43 | 22.08 | 22.18 | 234,270 | -0.17(-0.76%) |
May 01, 2017 | 22.42 | 22.52 | 22.14 | 22.35 | 207,890 | -0.06(-0.27%) |
Apr 28, 2017 | 22.90 | 22.95 | 22.31 | 22.41 | 284,371 | -0.45(-1.97%) |
Apr 27, 2017 | 23.02 | 23.20 | 22.79 | 22.86 | 454,123 | -0.08(-0.35%) |
Apr 26, 2017 | 23.12 | 23.27 | 22.90 | 22.94 | 389,346 | -0.24(-1.04%) |
Apr 25, 2017 | 22.90 | 23.18 | 22.78 | 23.18 | 571,453 | +0.30(+1.31%) |
Apr 24, 2017 | 22.72 | 22.90 | 22.45 | 22.88 | 615,533 | +0.57(+2.55%) |
Apr 21, 2017 | 22.19 | 22.51 | 22.19 | 22.31 | 452,016 | +0.10(+0.45%) |
Apr 20, 2017 | 22.44 | 22.57 | 22.02 | 22.21 | 423,973 | -0.22(-0.98%) |
Apr 19, 2017 | 21.90 | 22.54 | 21.89 | 22.43 | 948,795 | +0.56(+2.56%) |
Apr 18, 2017 | 21.52 | 21.88 | 21.32 | 21.87 | 489,169 | +0.25(+1.16%) |
Apr 17, 2017 | 21.36 | 21.65 | 21.19 | 21.62 | 293,701 | +0.42(+1.98%) |
Apr 13, 2017 | 21.22 | 21.50 | 21.09 | 21.20 | 261,451 | -0.16(-0.75%) |
Apr 12, 2017 | 21.70 | 21.72 | 21.07 | 21.36 | 486,935 | -0.39(-1.79%) |
Apr 11, 2017 | 21.66 | 21.85 | 21.52 | 21.75 | 325,673 | +0.00(+0.00%) |
Apr 10, 2017 | 21.73 | 21.85 | 21.47 | 21.75 | 421,758 | +0.25(+1.16%) |
Apr 07, 2017 | 21.70 | 21.78 | 21.46 | 21.50 | 608,311 | +0.15(+0.70%) |
Apr 06, 2017 | 21.15 | 21.43 | 20.98 | 21.35 | 356,298 | +0.23(+1.09%) |
Apr 05, 2017 | 21.70 | 21.85 | 21.08 | 21.12 | 401,879 | -0.49(-2.27%) |
Apr 04, 2017 | 21.13 | 21.63 | 21.13 | 21.61 | 805,122 | +0.46(+2.17%) |
Apr 03, 2017 | 21.67 | 21.79 | 21.06 | 21.15 | 711,143 | -0.55(-2.53%) |
Mar 31, 2017 | 21.82 | 22.13 | 21.57 | 21.70 | 1,533,248 | +0.20(+0.93%) |
Mar 30, 2017 | 21.63 | 21.76 | 21.45 | 21.50 | 304,284 | -0.11(-0.51%) |
Mar 29, 2017 | 21.57 | 21.64 | 21.47 | 21.61 | 232,658 | +0.03(+0.14%) |
Mar 28, 2017 | 21.30 | 21.60 | 21.30 | 21.58 | 549,498 | +0.20(+0.94%) |
Mar 27, 2017 | 21.04 | 21.52 | 20.95 | 21.38 | 281,235 | -0.04(-0.19%) |
Mar 24, 2017 | 21.68 | 21.83 | 21.31 | 21.42 | 455,442 | -0.23(-1.06%) |
Mar 23, 2017 | 21.55 | 21.93 | 21.35 | 21.65 | 353,886 | +0.19(+0.89%) |
Mar 22, 2017 | 21.64 | 21.89 | 21.33 | 21.46 | 519,842 | -0.19(-0.88%) |
Mar 21, 2017 | 22.59 | 22.61 | 21.60 | 21.65 | 547,171 | -0.83(-3.69%) |
Mar 20, 2017 | 22.82 | 22.99 | 22.41 | 22.48 | 423,087 | -0.35(-1.53%) |
Mar 17, 2017 | 22.48 | 22.91 | 22.33 | 22.83 | 1,887,949 | +0.53(+2.38%) |
Mar 16, 2017 | 22.11 | 22.40 | 21.93 | 22.30 | 451,299 | +0.28(+1.27%) |
Mar 15, 2017 | 22.00 | 22.27 | 21.75 | 22.02 | 589,671 | +0.14(+0.64%) |
Mar 14, 2017 | 21.88 | 21.98 | 21.43 | 21.88 | 378,152 | -0.18(-0.82%) |
Mar 13, 2017 | 21.91 | 22.27 | 21.77 | 22.06 | 472,938 | +0.09(+0.41%) |
Mar 10, 2017 | 22.27 | 22.48 | 21.83 | 21.97 | 293,544 | -0.15(-0.68%) |
Mar 09, 2017 | 21.91 | 22.25 | 21.87 | 22.12 | 382,451 | +0.16(+0.73%) |
Mar 08, 2017 | 22.15 | 22.26 | 21.88 | 21.96 | 322,997 | -0.04(-0.18%) |
Mar 07, 2017 | 21.41 | 22.16 | 21.41 | 22.00 | 518,380 | +0.42(+1.95%) |
Mar 06, 2017 | 21.42 | 21.69 | 21.34 | 21.58 | 733,207 | +0.08(+0.37%) |
Mar 03, 2017 | 21.59 | 21.96 | 21.34 | 21.50 | 741,904 | -0.09(-0.42%) |
Mar 02, 2017 | 20.20 | 22.36 | 20.09 | 21.59 | 1,846,046 | +1.72(+8.66%) |
Mar 01, 2017 | 19.97 | 20.25 | 19.75 | 19.87 | 397,525 | +0.48(+2.48%) |
Feb 28, 2017 | 19.88 | 19.90 | 19.35 | 19.39 | 401,605 | -0.49(-2.46%) |
Feb 27, 2017 | 19.28 | 19.91 | 19.16 | 19.88 | 592,694 | +0.63(+3.27%) |
Feb 24, 2017 | 18.91 | 19.25 | 18.88 | 19.25 | 164,512 | +0.16(+0.84%) |
Feb 23, 2017 | 19.30 | 19.40 | 18.96 | 19.09 | 185,186 | -0.16(-0.83%) |
Feb 22, 2017 | 19.27 | 19.45 | 18.99 | 19.25 | 231,901 | -0.08(-0.41%) |
Feb 21, 2017 | 19.42 | 19.52 | 19.07 | 19.33 | 302,255 | -0.01(-0.05%) |
Feb 17, 2017 | 19.34 | 19.34 | 19.34 | 0 | +0.07(+0.36%) | |
Feb 16, 2017 | 19.35 | 19.40 | 19.12 | 19.27 | 205,819 | -0.03(-0.16%) |
Feb 15, 2017 | 19.19 | 19.39 | 19.11 | 19.30 | 171,568 | +0.06(+0.31%) |
Feb 14, 2017 | 19.10 | 19.37 | 19.10 | 19.24 | 178,161 | +0.00(+0.00%) |
Feb 13, 2017 | 19.39 | 19.45 | 19.13 | 19.24 | 274,132 | +0.03(+0.16%) |
Feb 10, 2017 | 19.14 | 19.24 | 19.01 | 19.21 | 175,620 | +0.22(+1.16%) |
Feb 09, 2017 | 18.80 | 19.04 | 18.77 | 18.99 | 401,205 | +0.30(+1.61%) |
Feb 08, 2017 | 18.59 | 19.00 | 18.41 | 18.69 | 384,293 | -0.02(-0.11%) |
Feb 07, 2017 | 18.69 | 18.93 | 18.61 | 18.71 | 371,612 | +0.13(+0.70%) |
Feb 06, 2017 | 18.55 | 18.73 | 18.52 | 18.58 | 199,044 | -0.01(-0.05%) |
Feb 03, 2017 | 18.31 | 18.61 | 18.21 | 18.59 | 233,291 | +0.43(+2.37%) |
Feb 02, 2017 | 17.83 | 18.22 | 17.75 | 18.16 | 461,720 | +0.20(+1.11%) |
Feb 01, 2017 | 18.15 | 18.31 | 17.92 | 17.96 | 252,294 | -0.15(-0.83%) |
Jan 31, 2017 | 17.82 | 18.17 | 17.76 | 18.11 | 201,474 | +0.23(+1.29%) |
Jan 30, 2017 | 17.89 | 17.98 | 17.69 | 17.88 | 318,332 | -0.29(-1.60%) |
Jan 27, 2017 | 18.34 | 18.47 | 18.16 | 18.17 | 245,081 | -0.19(-1.03%) |
Jan 26, 2017 | 18.26 | 18.43 | 18.02 | 18.36 | 556,119 | +0.02(+0.11%) |
Jan 25, 2017 | 18.60 | 18.64 | 18.30 | 18.34 | 327,137 | +0.01(+0.05%) |
Jan 24, 2017 | 18.30 | 18.37 | 18.07 | 18.33 | 482,959 | +0.19(+1.05%) |
Jan 23, 2017 | 18.22 | 18.33 | 17.92 | 18.14 | 189,339 | -0.11(-0.60%) |
Jan 20, 2017 | 18.29 | 18.47 | 18.07 | 18.25 | 241,981 | -0.10(-0.54%) |
Jan 19, 2017 | 18.70 | 18.70 | 18.16 | 18.35 | 638,283 | +0.05(+0.27%) |
Jan 18, 2017 | 17.84 | 18.36 | 17.75 | 18.30 | 648,344 | +0.45(+2.52%) |
Jan 17, 2017 | 18.30 | 18.30 | 17.80 | 17.85 | 324,597 | -0.54(-2.94%) |
Jan 13, 2017 | 18.39 | 18.39 | 18.39 | 0 | +0.22(+1.21%) | |
Jan 12, 2017 | 18.20 | 18.27 | 17.71 | 18.17 | 439,665 | -0.05(-0.27%) |
Jan 11, 2017 | 17.95 | 18.25 | 17.95 | 18.22 | 488,030 | +0.20(+1.11%) |
Jan 10, 2017 | 17.86 | 18.15 | 17.77 | 18.02 | 326,325 | +0.24(+1.35%) |
Jan 09, 2017 | 18.09 | 18.09 | 17.78 | 17.78 | 205,804 | -0.29(-1.60%) |
Jan 06, 2017 | 18.45 | 18.45 | 18.07 | 18.07 | 275,377 | -0.37(-2.01%) |
Jan 05, 2017 | 18.52 | 18.73 | 18.30 | 18.44 | 318,066 | -0.05(-0.27%) |
Jan 04, 2017 | 18.50 | 18.61 | 18.38 | 18.49 | 450,044 | +0.08(+0.43%) |
Jan 03, 2017 | 18.26 | 18.49 | 17.92 | 18.41 | 427,380 | +0.46(+2.56%) |
Dec 30, 2016 | 17.95 | 17.95 | 17.95 | 0 | -0.01(-0.06%) | |
Dec 29, 2016 | 18.02 | 18.17 | 17.87 | 17.96 | 125,919 | -0.05(-0.28%) |
Dec 28, 2016 | 18.25 | 18.27 | 17.89 | 18.01 | 174,730 | -0.22(-1.21%) |
Dec 27, 2016 | 18.39 | 18.50 | 18.15 | 18.23 | 154,707 | -0.07(-0.38%) |
Dec 23, 2016 | 18.30 | 18.30 | 18.30 | 0 | +0.17(+0.94%) | |
Dec 22, 2016 | 17.82 | 18.19 | 17.82 | 18.13 | 284,027 | +0.24(+1.34%) |
Dec 21, 2016 | 18.15 | 18.40 | 17.88 | 17.89 | 318,107 | -0.31(-1.70%) |
Dec 20, 2016 | 18.17 | 18.45 | 17.95 | 18.20 | 492,410 | +0.20(+1.11%) |
Dec 19, 2016 | 18.02 | 18.25 | 17.86 | 18.00 | 300,857 | -0.02(-0.11%) |
Dec 16, 2016 | 17.84 | 18.40 | 17.84 | 18.02 | 1,016,037 | +0.29(+1.64%) |
Dec 15, 2016 | 17.77 | 18.21 | 17.68 | 17.73 | 523,886 | +0.01(+0.06%) |
Dec 14, 2016 | 18.66 | 18.69 | 17.56 | 17.72 | 835,916 | -0.92(-4.94%) |
Dec 13, 2016 | 18.59 | 19.01 | 18.58 | 18.64 | 783,497 | +0.07(+0.38%) |
Dec 12, 2016 | 18.50 | 18.59 | 18.31 | 18.57 | 1,073,211 | +0.07(+0.38%) |
Dec 09, 2016 | 19.14 | 19.17 | 18.23 | 18.50 | 2,075,625 | -0.51(-2.68%) |
Dec 08, 2016 | 19.83 | 19.99 | 17.86 | 19.01 | 2,885,353 | -2.35(-11.00%) |
Dec 07, 2016 | 21.00 | 21.40 | 20.95 | 21.36 | 239,114 | +0.38(+1.81%) |
Dec 06, 2016 | 20.68 | 20.99 | 20.52 | 20.98 | 191,957 | +0.23(+1.11%) |
Dec 05, 2016 | 20.47 | 20.76 | 20.45 | 20.75 | 216,876 | +0.43(+2.12%) |
Dec 02, 2016 | 20.38 | 20.52 | 20.25 | 20.32 | 132,951 | -0.03(-0.15%) |
Dec 01, 2016 | 20.32 | 20.73 | 20.24 | 20.35 | 243,717 | +0.03(+0.15%) |
Nov 30, 2016 | 20.68 | 20.68 | 20.14 | 20.32 | 317,964 | -0.21(-1.02%) |
Nov 29, 2016 | 20.77 | 21.06 | 20.50 | 20.53 | 241,210 | -0.22(-1.06%) |
Nov 28, 2016 | 21.00 | 21.12 | 20.75 | 20.75 | 332,206 | -0.26(-1.24%) |
Nov 25, 2016 | 20.56 | 21.11 | 20.51 | 21.01 | 179,956 | +0.51(+2.49%) |
Nov 23, 2016 | 20.50 | 20.50 | 20.50 | 0 | -0.42(-2.01%) | |
Nov 22, 2016 | 20.70 | 20.99 | 20.51 | 20.92 | 324,770 | +0.34(+1.65%) |
Nov 21, 2016 | 20.27 | 20.60 | 20.22 | 20.58 | 216,013 | +0.36(+1.78%) |
Nov 18, 2016 | 20.39 | 20.41 | 20.19 | 20.22 | 295,400 | -0.16(-0.79%) |
Nov 17, 2016 | 20.23 | 20.60 | 20.29 | 20.38 | 265,816 | +0.15(+0.74%) |
Nov 16, 2016 | 20.19 | 20.26 | 19.91 | 20.23 | 287,883 | +0.04(+0.20%) |
Nov 15, 2016 | 19.98 | 20.28 | 19.96 | 20.19 | 294,140 | +0.08(+0.40%) |
Nov 14, 2016 | 20.46 | 20.60 | 19.76 | 20.11 | 634,151 | -0.16(-0.79%) |
Nov 11, 2016 | 19.46 | 20.67 | 19.37 | 20.27 | 627,124 | +0.95(+4.92%) |
Nov 10, 2016 | 18.60 | 19.39 | 18.38 | 19.32 | 473,402 | +1.05(+5.75%) |
Nov 09, 2016 | 16.27 | 18.31 | 16.20 | 18.27 | 422,415 | +1.89(+11.54%) |
Nov 08, 2016 | 16.32 | 16.53 | 16.27 | 16.38 | 105,909 | -0.03(-0.18%) |
Nov 07, 2016 | 16.44 | 16.60 | 16.24 | 16.41 | 304,052 | +0.25(+1.55%) |
Nov 04, 2016 | 16.16 | 16.34 | 16.14 | 16.16 | 250,300 | +0.08(+0.50%) |
Nov 03, 2016 | 16.35 | 16.36 | 16.04 | 16.08 | 354,602 | -0.26(-1.59%) |
Nov 02, 2016 | 17.52 | 17.52 | 16.27 | 16.34 | 453,038 | -1.22(-6.95%) |
Nov 01, 2016 | 17.64 | 17.90 | 17.47 | 17.56 | 376,243 | -0.04(-0.23%) |
Oct 31, 2016 | 17.20 | 17.66 | 17.05 | 17.60 | 509,896 | +0.39(+2.27%) |
Oct 28, 2016 | 17.21 | 17.39 | 16.98 | 17.21 | 452,256 | -0.07(-0.41%) |
Oct 27, 2016 | 17.26 | 17.35 | 17.14 | 17.28 | 184,441 | +0.10(+0.58%) |
Oct 26, 2016 | 17.26 | 17.41 | 17.10 | 17.18 | 304,792 | -0.27(-1.55%) |
Oct 25, 2016 | 16.90 | 17.48 | 16.90 | 17.45 | 404,924 | +0.61(+3.62%) |
Oct 24, 2016 | 17.04 | 17.10 | 16.76 | 16.84 | 191,333 | +0.11(+0.66%) |
Oct 21, 2016 | 16.79 | 16.95 | 16.72 | 16.73 | 129,465 | -0.23(-1.36%) |
Oct 20, 2016 | 17.07 | 17.18 | 16.95 | 16.96 | 143,636 | -0.21(-1.22%) |
Oct 19, 2016 | 17.22 | 17.34 | 17.10 | 17.17 | 97,860 | -0.08(-0.46%) |
Oct 18, 2016 | 17.19 | 17.43 | 17.05 | 17.25 | 99,808 | +0.22(+1.29%) |
Oct 17, 2016 | 17.00 | 17.11 | 16.92 | 17.03 | 155,442 | -0.01(-0.06%) |
Oct 14, 2016 | 17.27 | 17.42 | 17.02 | 17.04 | 147,656 | -0.18(-1.05%) |
Oct 13, 2016 | 17.05 | 18.05 | 16.98 | 17.22 | 303,982 | +0.00(+0.00%) |
Oct 12, 2016 | 17.34 | 17.43 | 17.19 | 17.22 | 123,064 | -0.17(-0.98%) |
Oct 11, 2016 | 17.68 | 17.68 | 17.21 | 17.39 | 193,627 | -0.29(-1.64%) |
Oct 10, 2016 | 17.79 | 17.82 | 17.47 | 17.68 | 314,091 | +0.06(+0.34%) |
Oct 07, 2016 | 17.38 | 17.69 | 17.17 | 17.62 | 369,816 | +0.17(+0.97%) |
Oct 06, 2016 | 17.40 | 17.51 | 17.20 | 17.45 | 180,608 | -0.04(-0.23%) |
Oct 05, 2016 | 17.48 | 17.61 | 17.44 | 17.49 | 116,167 | +0.04(+0.23%) |
Oct 04, 2016 | 17.56 | 17.75 | 17.37 | 17.45 | 118,290 | -0.18(-1.02%) |
Oct 03, 2016 | 17.43 | 17.65 | 17.40 | 17.63 | 214,037 | +0.05(+0.28%) |
Sep 30, 2016 | 17.50 | 17.68 | 17.38 | 17.58 | 282,588 | +0.07(+0.40%) |
Sep 29, 2016 | 17.91 | 17.99 | 17.50 | 17.51 | 130,004 | -0.51(-2.83%) |
Sep 28, 2016 | 17.72 | 18.04 | 17.70 | 18.02 | 144,695 | +0.25(+1.41%) |
Sep 27, 2016 | 17.75 | 17.95 | 17.71 | 17.77 | 192,129 | -0.08(-0.45%) |
Sep 26, 2016 | 17.89 | 18.00 | 17.70 | 17.85 | 193,178 | -0.20(-1.11%) |
Sep 23, 2016 | 17.85 | 18.13 | 17.81 | 18.05 | 288,747 | +0.11(+0.61%) |
Sep 22, 2016 | 17.79 | 17.96 | 17.61 | 17.94 | 340,759 | +0.28(+1.59%) |
Sep 21, 2016 | 17.55 | 17.71 | 17.40 | 17.66 | 228,568 | +0.24(+1.38%) |
Sep 20, 2016 | 17.63 | 17.90 | 17.41 | 17.42 | 229,535 | -0.17(-0.97%) |
Sep 19, 2016 | 17.62 | 17.70 | 17.41 | 17.59 | 1,047,835 | -0.01(-0.06%) |
Sep 16, 2016 | 17.61 | 17.64 | 17.42 | 17.60 | 1,395,816 | -0.03(-0.17%) |
Sep 15, 2016 | 17.39 | 17.65 | 17.39 | 17.63 | 110,675 | +0.23(+1.32%) |
Sep 14, 2016 | 17.48 | 17.51 | 17.32 | 17.40 | 174,701 | -0.03(-0.17%) |
Sep 13, 2016 | 17.57 | 17.65 | 17.40 | 17.43 | 211,086 | -0.28(-1.58%) |
Sep 12, 2016 | 17.53 | 17.75 | 17.50 | 17.71 | 244,223 | +0.10(+0.57%) |
Sep 09, 2016 | 17.90 | 17.93 | 17.59 | 17.61 | 164,906 | -0.45(-2.49%) |
Sep 08, 2016 | 18.15 | 18.15 | 17.85 | 18.06 | 340,192 | -0.17(-0.93%) |
Sep 07, 2016 | 18.25 | 18.43 | 17.98 | 18.23 | 365,032 | -0.07(-0.38%) |
Sep 06, 2016 | 18.36 | 18.48 | 18.28 | 18.30 | 154,119 | -0.06(-0.33%) |
Sep 02, 2016 | 18.19 | 18.36 | 18.36 | 18.36 | 188,100 | +0.26(+1.44%) |
Sep 01, 2016 | 17.96 | 18.11 | 17.78 | 18.10 | 131,417 | +0.13(+0.72%) |
Aug 31, 2016 | 18.00 | 18.02 | 17.70 | 17.97 | 319,345 | -0.08(-0.44%) |
Aug 30, 2016 | 18.15 | 18.18 | 18.01 | 18.05 | 128,217 | +0.00(+0.00%) |
Aug 29, 2016 | 17.82 | 18.26 | 17.82 | 18.05 | 185,993 | +0.23(+1.29%) |
Aug 26, 2016 | 17.84 | 17.97 | 17.62 | 17.82 | 173,916 | -0.04(-0.22%) |
Aug 25, 2016 | 17.86 | 17.93 | 17.78 | 17.86 | 193,802 | +0.00(+0.00%) |
Aug 24, 2016 | 17.93 | 17.96 | 17.76 | 17.86 | 180,776 | -0.10(-0.56%) |
Aug 23, 2016 | 18.02 | 18.08 | 17.81 | 17.96 | 196,727 | -0.08(-0.44%) |
Aug 22, 2016 | 18.00 | 18.10 | 17.92 | 18.04 | 181,476 | +0.03(+0.17%) |
Aug 19, 2016 | 17.70 | 18.15 | 17.64 | 18.01 | 716,472 | +0.31(+1.75%) |
Aug 18, 2016 | 17.30 | 17.71 | 17.24 | 17.70 | 238,238 | +0.42(+2.43%) |
Aug 17, 2016 | 17.52 | 17.55 | 17.19 | 17.28 | 270,622 | -0.30(-1.71%) |
Aug 16, 2016 | 17.81 | 17.82 | 17.56 | 17.58 | 208,320 | -0.24(-1.35%) |
Aug 15, 2016 | 17.93 | 17.93 | 17.65 | 17.82 | 338,615 | -0.10(-0.56%) |
Aug 12, 2016 | 17.88 | 18.14 | 17.81 | 17.92 | 302,571 | +0.03(+0.17%) |
Aug 11, 2016 | 17.46 | 17.93 | 17.38 | 17.89 | 399,273 | +0.55(+3.17%) |
Aug 10, 2016 | 18.53 | 18.57 | 16.80 | 17.34 | 952,666 | -1.26(-6.77%) |
Aug 09, 2016 | 18.89 | 18.94 | 18.51 | 18.60 | 292,201 | -0.32(-1.69%) |
Aug 08, 2016 | 19.14 | 19.16 | 18.83 | 18.92 | 156,067 | -0.22(-1.15%) |
Aug 05, 2016 | 18.67 | 19.16 | 18.63 | 19.14 | 175,447 | +0.55(+2.96%) |
Aug 04, 2016 | 18.64 | 18.90 | 18.58 | 18.59 | 126,614 | -0.04(-0.21%) |
Aug 03, 2016 | 18.60 | 18.66 | 18.37 | 18.63 | 182,825 | +0.01(+0.05%) |
Aug 02, 2016 | 18.85 | 18.97 | 18.60 | 18.62 | 186,771 | -0.26(-1.38%) |
Aug 01, 2016 | 18.82 | 19.11 | 18.72 | 18.88 | 296,173 | +0.02(+0.11%) |
Jul 29, 2016 | 18.66 | 18.87 | 18.51 | 18.86 | 817,734 | +0.12(+0.64%) |
Jul 28, 2016 | 18.81 | 18.94 | 18.60 | 18.74 | 230,433 | -0.07(-0.37%) |
Jul 27, 2016 | 18.74 | 18.91 | 18.70 | 18.81 | 316,770 | +0.06(+0.32%) |
Jul 26, 2016 | 18.62 | 19.00 | 18.57 | 18.75 | 186,613 | +0.14(+0.75%) |
Jul 25, 2016 | 18.45 | 18.61 | 18.41 | 18.61 | 266,369 | +0.15(+0.81%) |
Jul 22, 2016 | 18.54 | 18.61 | 18.20 | 18.46 | 179,770 | -0.15(-0.81%) |
Jul 21, 2016 | 18.57 | 18.82 | 18.49 | 18.61 | 161,577 | -0.01(-0.05%) |
Jul 20, 2016 | 18.22 | 18.70 | 18.07 | 18.62 | 315,330 | +0.42(+2.31%) |
Jul 19, 2016 | 18.56 | 18.83 | 18.11 | 18.20 | 310,481 | -0.35(-1.89%) |
Jul 18, 2016 | 18.55 | 18.75 | 18.47 | 18.55 | 186,955 | +0.04(+0.22%) |
Jul 15, 2016 | 18.59 | 18.62 | 18.45 | 18.51 | 227,375 | +0.08(+0.43%) |
Jul 14, 2016 | 18.66 | 18.66 | 18.38 | 18.43 | 208,799 | -0.05(-0.27%) |
Jul 13, 2016 | 18.58 | 18.84 | 18.45 | 18.48 | 226,108 | -0.13(-0.70%) |
Jul 12, 2016 | 18.55 | 18.70 | 18.41 | 18.61 | 423,555 | +0.15(+0.81%) |
Jul 11, 2016 | 18.43 | 18.62 | 18.29 | 18.46 | 571,410 | +0.06(+0.33%) |
Jul 08, 2016 | 18.08 | 18.46 | 17.94 | 18.40 | 340,749 | +0.46(+2.56%) |
Jul 07, 2016 | 17.84 | 18.16 | 17.84 | 17.94 | 198,970 | +0.09(+0.50%) |
Jul 06, 2016 | 17.58 | 17.92 | 17.39 | 17.85 | 246,639 | +0.00(+0.00%) |
Jul 05, 2016 | 18.07 | 18.10 | 17.78 | 17.85 | 141,766 | -0.25(-1.38%) |