Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.68 | 24.15 | 23.68 | 24.12 | 31,851 | +0.64(+2.73%) |
Nov 29, 2017 | 23.93 | 23.96 | 23.31 | 23.48 | 36,642 | -0.26(-1.09%) |
Nov 28, 2017 | 23.83 | 23.83 | 23.34 | 23.74 | 28,051 | +0.01(+0.06%) |
Nov 27, 2017 | 23.71 | 23.83 | 23.53 | 23.72 | 40,823 | +0.04(+0.16%) |
Nov 24, 2017 | 23.89 | 24.06 | 23.68 | 23.68 | 42,495 | -0.21(-0.86%) |
Nov 22, 2017 | 23.61 | 23.94 | 23.54 | 23.89 | 78,993 | +0.42(+1.78%) |
Nov 21, 2017 | 23.41 | 23.64 | 23.27 | 23.47 | 75,223 | +0.28(+1.21%) |
Nov 20, 2017 | 23.23 | 23.33 | 23.07 | 23.19 | 39,912 | +0.04(+0.19%) |
Nov 17, 2017 | 23.13 | 23.20 | 22.87 | 23.15 | 35,716 | +0.15(+0.64%) |
Nov 16, 2017 | 22.78 | 23.27 | 22.78 | 23.00 | 28,042 | +0.34(+1.50%) |
Nov 15, 2017 | 22.25 | 22.74 | 22.11 | 22.66 | 44,861 | +0.24(+1.09%) |
Nov 14, 2017 | 22.85 | 22.87 | 21.99 | 22.42 | 78,250 | -0.46(-2.01%) |
Nov 13, 2017 | 23.06 | 23.07 | 22.79 | 22.88 | 30,075 | -0.21(-0.90%) |
Nov 10, 2017 | 22.63 | 23.08 | 22.63 | 23.08 | 13,599 | +0.27(+1.17%) |
Nov 09, 2017 | 23.16 | 23.16 | 22.52 | 22.82 | 123,311 | -0.35(-1.52%) |
Nov 08, 2017 | 23.16 | 23.22 | 23.01 | 23.17 | 97,376 | +0.04(+0.16%) |
Nov 07, 2017 | 23.74 | 23.74 | 23.10 | 23.13 | 45,479 | -0.67(-2.80%) |
Nov 06, 2017 | 24.13 | 24.13 | 23.76 | 23.80 | 41,342 | -0.23(-0.94%) |
Nov 03, 2017 | 23.93 | 24.10 | 23.81 | 24.02 | 27,727 | +0.32(+1.35%) |
Nov 02, 2017 | 23.34 | 23.84 | 23.22 | 23.70 | 37,873 | +0.03(+0.12%) |
Nov 01, 2017 | 24.45 | 24.50 | 23.64 | 23.68 | 45,466 | -0.70(-2.89%) |
Oct 31, 2017 | 24.34 | 24.58 | 24.12 | 24.38 | 66,557 | +0.13(+0.54%) |
Oct 30, 2017 | 24.14 | 24.41 | 23.94 | 24.25 | 116,664 | +0.18(+0.74%) |
Oct 27, 2017 | 23.61 | 24.08 | 23.53 | 24.07 | 134,574 | +0.59(+2.50%) |
Oct 26, 2017 | 23.69 | 23.69 | 23.36 | 23.48 | 79,333 | -0.31(-1.31%) |
Oct 25, 2017 | 24.13 | 24.20 | 23.70 | 23.79 | 55,490 | -0.46(-1.88%) |
Oct 24, 2017 | 24.79 | 24.79 | 24.22 | 24.25 | 51,216 | -0.52(-2.10%) |
Oct 23, 2017 | 24.91 | 25.07 | 24.77 | 24.77 | 27,749 | -0.13(-0.51%) |
Oct 20, 2017 | 24.70 | 25.06 | 24.70 | 24.90 | 26,971 | +0.20(+0.80%) |
Oct 19, 2017 | 24.66 | 24.74 | 24.42 | 24.70 | 48,788 | -0.08(-0.30%) |
Oct 18, 2017 | 25.07 | 25.10 | 24.69 | 24.77 | 38,082 | -0.08(-0.34%) |
Oct 17, 2017 | 24.98 | 25.08 | 24.81 | 24.86 | 60,629 | +0.03(+0.11%) |
Oct 16, 2017 | 24.78 | 25.24 | 24.65 | 24.83 | 28,896 | +0.04(+0.17%) |
Oct 13, 2017 | 25.15 | 25.15 | 24.70 | 24.79 | 32,937 | -0.12(-0.48%) |
Oct 12, 2017 | 25.15 | 25.15 | 24.79 | 24.91 | 38,286 | -0.12(-0.48%) |
Oct 11, 2017 | 25.16 | 25.16 | 24.98 | 25.03 | 36,513 | -0.08(-0.34%) |
Oct 10, 2017 | 25.18 | 25.25 | 24.79 | 25.11 | 50,764 | -0.01(-0.04%) |
Oct 09, 2017 | 25.31 | 25.52 | 25.11 | 25.12 | 46,037 | -0.13(-0.52%) |
Oct 06, 2017 | 25.17 | 25.37 | 25.05 | 25.25 | 30,972 | +0.07(+0.27%) |
Oct 05, 2017 | 25.04 | 25.22 | 24.86 | 25.19 | 21,230 | +0.31(+1.24%) |
Oct 04, 2017 | 25.07 | 25.22 | 24.85 | 24.88 | 39,950 | -0.19(-0.75%) |
Oct 03, 2017 | 24.95 | 25.07 | 24.58 | 25.07 | 39,973 | +0.27(+1.08%) |
Oct 02, 2017 | 24.75 | 24.87 | 24.42 | 24.80 | 37,912 | +0.16(+0.63%) |
Sep 29, 2017 | 24.60 | 24.65 | 24.37 | 24.64 | 44,810 | +0.18(+0.74%) |
Sep 28, 2017 | 24.06 | 24.61 | 23.96 | 24.46 | 32,301 | +0.48(+1.98%) |
Sep 27, 2017 | 23.81 | 24.04 | 23.66 | 23.99 | 31,748 | +0.18(+0.75%) |
Sep 26, 2017 | 23.99 | 24.14 | 23.73 | 23.81 | 14,412 | -0.22(-0.90%) |
Sep 25, 2017 | 24.23 | 24.23 | 23.86 | 24.02 | 22,892 | -0.17(-0.72%) |
Sep 22, 2017 | 24.23 | 24.30 | 24.08 | 24.20 | 14,626 | +0.01(+0.05%) |
Sep 21, 2017 | 24.01 | 24.51 | 24.01 | 24.18 | 18,178 | +0.06(+0.23%) |
Sep 20, 2017 | 23.95 | 24.24 | 23.89 | 24.13 | 29,567 | +0.26(+1.11%) |
Sep 19, 2017 | 24.14 | 24.14 | 23.75 | 23.86 | 32,824 | -0.15(-0.63%) |
Sep 18, 2017 | 24.05 | 24.16 | 23.97 | 24.01 | 41,636 | +0.12(+0.49%) |
Sep 15, 2017 | 23.94 | 24.03 | 23.80 | 23.90 | 18,983 | -0.04(-0.17%) |
Sep 14, 2017 | 23.96 | 24.14 | 23.70 | 23.94 | 19,241 | -0.01(-0.04%) |
Sep 13, 2017 | 23.87 | 23.97 | 23.68 | 23.95 | 37,710 | +0.20(+0.86%) |
Sep 12, 2017 | 23.97 | 23.97 | 23.64 | 23.74 | 30,974 | -0.04(-0.18%) |
Sep 11, 2017 | 23.95 | 23.95 | 23.63 | 23.79 | 18,498 | +0.20(+0.85%) |
Sep 08, 2017 | 23.76 | 23.76 | 23.57 | 23.59 | 11,833 | -0.17(-0.72%) |
Sep 07, 2017 | 23.62 | 23.76 | 23.33 | 23.76 | 24,899 | +0.23(+0.96%) |
Sep 06, 2017 | 23.85 | 23.85 | 23.36 | 23.53 | 25,975 | -0.09(-0.40%) |
Sep 05, 2017 | 23.56 | 23.76 | 23.25 | 23.63 | 57,065 | -0.19(-0.79%) |
Sep 01, 2017 | 23.85 | 23.88 | 23.53 | 23.82 | 93,215 | +0.20(+0.83%) |
Aug 31, 2017 | 22.91 | 23.74 | 22.91 | 23.62 | 75,027 | +0.70(+3.07%) |
Aug 30, 2017 | 22.73 | 23.05 | 22.73 | 22.91 | 40,830 | +0.19(+0.83%) |
Aug 29, 2017 | 22.45 | 22.84 | 22.35 | 22.73 | 25,714 | +0.22(+0.98%) |
Aug 28, 2017 | 21.83 | 22.53 | 21.83 | 22.51 | 43,845 | +1.14(+5.34%) |
Aug 25, 2017 | 21.58 | 21.76 | 21.26 | 21.37 | 13,557 | +0.02(+0.09%) |
Aug 24, 2017 | 21.17 | 21.35 | 21.12 | 21.35 | 4,888 | +0.23(+1.07%) |
Aug 23, 2017 | 21.05 | 21.28 | 21.02 | 21.12 | 11,173 | +0.00(+0.00%) |
Aug 22, 2017 | 20.71 | 21.16 | 20.70 | 21.12 | 10,485 | +0.50(+2.41%) |
Aug 21, 2017 | 20.45 | 20.66 | 20.40 | 20.62 | 3,443 | +0.09(+0.46%) |
Aug 18, 2017 | 20.66 | 20.69 | 20.44 | 20.53 | 7,198 | -0.08(-0.41%) |
Aug 17, 2017 | 21.09 | 21.20 | 20.61 | 20.61 | 39,843 | -0.52(-2.44%) |
Aug 16, 2017 | 21.38 | 21.48 | 21.13 | 21.13 | 18,983 | -0.09(-0.44%) |
Aug 15, 2017 | 21.37 | 21.50 | 21.22 | 21.22 | 8,177 | -0.20(-0.94%) |
Aug 14, 2017 | 21.36 | 21.43 | 21.25 | 21.43 | 12,581 | +0.40(+1.92%) |
Aug 11, 2017 | 20.56 | 21.04 | 20.56 | 21.02 | 9,459 | +0.38(+1.84%) |
Aug 10, 2017 | 21.06 | 21.06 | 20.60 | 20.64 | 8,133 | -0.50(-2.35%) |
Aug 09, 2017 | 21.07 | 21.31 | 21.07 | 21.14 | 10,107 | -0.20(-0.92%) |
Aug 08, 2017 | 21.71 | 21.71 | 21.34 | 21.34 | 12,397 | -0.24(-1.13%) |
Aug 07, 2017 | 21.39 | 21.67 | 21.27 | 21.58 | 24,341 | +0.20(+0.95%) |
Aug 04, 2017 | 21.18 | 21.40 | 21.18 | 21.38 | 45,347 | +0.33(+1.55%) |
Aug 03, 2017 | 20.78 | 21.18 | 20.78 | 21.05 | 18,312 | +0.18(+0.87%) |
Aug 02, 2017 | 20.89 | 21.01 | 20.41 | 20.87 | 12,466 | +0.06(+0.31%) |
Aug 01, 2017 | 21.15 | 21.15 | 20.61 | 20.81 | 11,901 | -0.13(-0.61%) |
Jul 31, 2017 | 21.36 | 21.36 | 20.89 | 20.93 | 15,533 | -0.26(-1.24%) |
Jul 28, 2017 | 21.12 | 21.21 | 21.04 | 21.20 | 10,865 | +0.20(+0.94%) |
Jul 27, 2017 | 21.37 | 21.54 | 20.84 | 21.00 | 12,346 | -0.50(-2.32%) |
Jul 26, 2017 | 21.53 | 21.62 | 21.26 | 21.50 | 16,956 | +0.05(+0.22%) |
Jul 25, 2017 | 21.71 | 21.71 | 21.21 | 21.45 | 13,451 | -0.02(-0.07%) |
Jul 24, 2017 | 21.17 | 21.47 | 21.10 | 21.46 | 12,702 | +0.33(+1.58%) |
Jul 21, 2017 | 21.18 | 21.22 | 21.13 | 21.13 | 9,649 | +0.12(+0.56%) |
Jul 20, 2017 | 20.84 | 21.14 | 20.84 | 21.01 | 13,954 | +0.17(+0.81%) |
Jul 19, 2017 | 20.74 | 21.01 | 20.74 | 20.85 | 7,479 | +0.08(+0.39%) |
Jul 18, 2017 | 21.01 | 21.01 | 20.70 | 20.76 | 21,312 | -0.18(-0.88%) |
Jul 17, 2017 | 21.01 | 21.19 | 20.95 | 20.95 | 10,824 | -0.12(-0.55%) |
Jul 14, 2017 | 21.20 | 21.20 | 20.96 | 21.06 | 20,170 | -0.01(-0.07%) |
Jul 13, 2017 | 21.15 | 21.15 | 20.73 | 21.08 | 21,420 | +0.11(+0.54%) |
Jul 12, 2017 | 20.87 | 20.98 | 20.86 | 20.97 | 16,462 | +0.12(+0.57%) |
Jul 11, 2017 | 20.65 | 20.86 | 20.64 | 20.85 | 18,474 | +0.29(+1.42%) |
Jul 10, 2017 | 20.92 | 20.96 | 20.49 | 20.56 | 17,842 | -0.29(-1.40%) |
Jul 07, 2017 | 20.75 | 21.00 | 20.75 | 20.85 | 74,864 | +0.10(+0.49%) |
Jul 06, 2017 | 21.13 | 21.13 | 20.75 | 20.75 | 13,645 | -0.57(-2.68%) |
Jul 05, 2017 | 21.15 | 21.34 | 20.99 | 21.32 | 17,322 | +0.24(+1.16%) |
Jul 03, 2017 | 21.01 | 21.17 | 20.86 | 21.07 | 14,173 | +0.05(+0.26%) |
Jun 30, 2017 | 21.32 | 21.32 | 20.95 | 21.02 | 46,725 | -0.16(-0.74%) |
Jun 29, 2017 | 21.60 | 21.61 | 21.09 | 21.18 | 44,319 | -0.48(-2.21%) |
Jun 28, 2017 | 21.23 | 21.68 | 21.19 | 21.66 | 13,824 | +0.56(+2.67%) |
Jun 27, 2017 | 21.79 | 21.82 | 21.07 | 21.09 | 44,889 | -0.69(-3.19%) |
Jun 26, 2017 | 22.45 | 22.45 | 21.49 | 21.79 | 53,053 | +0.09(+0.43%) |
Jun 23, 2017 | 21.54 | 21.73 | 21.23 | 21.69 | 40,150 | +0.20(+0.92%) |
Jun 22, 2017 | 21.33 | 21.64 | 21.27 | 21.50 | 70,589 | +0.33(+1.58%) |
Jun 21, 2017 | 20.91 | 21.16 | 20.87 | 21.16 | 33,391 | +0.63(+3.09%) |
Jun 20, 2017 | 20.54 | 20.97 | 20.47 | 20.53 | 41,837 | +0.06(+0.31%) |
Jun 19, 2017 | 20.06 | 20.48 | 20.02 | 20.47 | 13,243 | +0.63(+3.19%) |
Jun 16, 2017 | 19.73 | 19.86 | 19.66 | 19.83 | 14,577 | +0.03(+0.14%) |
Jun 15, 2017 | 19.82 | 19.87 | 19.67 | 19.81 | 17,457 | -0.20(-0.99%) |
Jun 14, 2017 | 20.17 | 20.17 | 19.96 | 20.00 | 5,402 | -0.07(-0.33%) |
Jun 13, 2017 | 19.78 | 20.07 | 19.77 | 20.07 | 7,865 | +0.23(+1.14%) |
Jun 12, 2017 | 19.82 | 19.92 | 19.62 | 19.84 | 5,357 | -0.01(-0.04%) |
Jun 09, 2017 | 20.31 | 20.36 | 19.85 | 19.85 | 9,016 | -0.27(-1.32%) |
Jun 08, 2017 | 19.95 | 20.19 | 19.83 | 20.12 | 7,193 | +0.28(+1.40%) |
Jun 07, 2017 | 19.67 | 19.93 | 19.65 | 19.84 | 10,471 | +0.19(+0.99%) |
Jun 06, 2017 | 19.59 | 19.75 | 19.57 | 19.65 | 5,806 | +0.12(+0.62%) |
Jun 05, 2017 | 20.05 | 20.05 | 19.46 | 19.53 | 9,164 | -0.33(-1.65%) |
Jun 02, 2017 | 19.66 | 19.87 | 19.50 | 19.85 | 21,624 | +0.38(+1.93%) |
Jun 01, 2017 | 19.12 | 19.50 | 19.10 | 19.48 | 15,535 | +0.54(+2.88%) |
May 31, 2017 | 18.98 | 18.98 | 18.76 | 18.93 | 17,444 | -0.04(-0.22%) |
May 30, 2017 | 19.29 | 19.31 | 18.83 | 18.98 | 14,727 | -0.34(-1.77%) |
May 26, 2017 | 19.53 | 19.54 | 19.32 | 19.32 | 8,276 | -0.18(-0.90%) |
May 25, 2017 | 19.86 | 19.86 | 19.47 | 19.49 | 7,706 | -0.22(-1.11%) |
May 24, 2017 | 19.68 | 19.75 | 19.60 | 19.71 | 38,352 | +0.17(+0.86%) |
May 23, 2017 | 19.59 | 19.59 | 19.44 | 19.54 | 3,244 | +0.14(+0.73%) |
May 22, 2017 | 19.39 | 19.53 | 19.27 | 19.40 | 18,445 | -0.00(-0.00%) |
May 19, 2017 | 19.55 | 19.55 | 19.39 | 19.40 | 3,216 | -0.06(-0.33%) |
May 18, 2017 | 19.00 | 19.47 | 19.00 | 19.47 | 4,426 | +0.62(+3.31%) |
May 17, 2017 | 19.40 | 19.40 | 18.84 | 18.84 | 4,119 | -0.64(-3.26%) |
May 16, 2017 | 19.44 | 19.49 | 19.32 | 19.48 | 8,216 | +0.08(+0.44%) |
May 15, 2017 | 19.26 | 19.46 | 19.18 | 19.39 | 6,007 | +0.25(+1.32%) |
May 12, 2017 | 18.83 | 19.16 | 18.83 | 19.14 | 5,699 | +0.35(+1.84%) |
May 11, 2017 | 18.74 | 18.79 | 18.74 | 18.79 | 1,037 | -0.01(-0.04%) |
May 10, 2017 | 18.72 | 18.88 | 18.62 | 18.80 | 6,863 | -0.06(-0.30%) |
May 09, 2017 | 18.81 | 18.86 | 18.70 | 18.86 | 3,004 | +0.23(+1.26%) |
May 08, 2017 | 19.25 | 19.25 | 18.60 | 18.62 | 9,090 | -0.34(-1.78%) |
May 05, 2017 | 19.39 | 19.39 | 18.86 | 18.96 | 8,815 | -0.28(-1.46%) |
May 04, 2017 | 19.13 | 19.24 | 19.03 | 19.24 | 5,352 | +0.14(+0.74%) |
May 03, 2017 | 19.29 | 19.30 | 18.74 | 19.10 | 6,255 | -0.18(-0.93%) |
May 02, 2017 | 19.46 | 19.46 | 19.20 | 19.28 | 5,451 | -0.20(-1.03%) |
May 01, 2017 | 19.45 | 19.50 | 19.25 | 19.48 | 6,689 | +0.24(+1.24%) |
Apr 28, 2017 | 19.53 | 19.53 | 19.19 | 19.24 | 128,319 | -0.33(-1.68%) |
Apr 27, 2017 | 19.67 | 19.67 | 19.55 | 19.57 | 5,734 | -0.03(-0.14%) |
Apr 26, 2017 | 19.40 | 19.63 | 19.38 | 19.60 | 8,365 | +0.28(+1.46%) |
Apr 25, 2017 | 19.33 | 19.36 | 19.32 | 19.32 | 2,598 | +0.32(+1.70%) |
Apr 24, 2017 | 18.88 | 18.99 | 18.86 | 18.99 | 1,730 | +0.35(+1.90%) |
Apr 21, 2017 | 18.73 | 18.73 | 18.61 | 18.64 | 2,484 | -0.17(-0.90%) |
Apr 20, 2017 | 18.78 | 18.81 | 18.78 | 18.81 | 350 | +0.06(+0.32%) |
Apr 19, 2017 | 18.91 | 18.91 | 18.75 | 18.75 | 4,384 | +0.00(+0.02%) |
Apr 18, 2017 | 19.08 | 19.08 | 18.75 | 18.75 | 597 | -0.31(-1.63%) |
Apr 17, 2017 | 19.06 | 19.06 | 19.06 | 19.06 | 393 | +0.15(+0.82%) |
Apr 13, 2017 | 18.90 | 18.90 | 18.90 | 18.90 | 851 | +0.07(+0.35%) |
Apr 12, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 234 | +0.03(+0.14%) |
Apr 11, 2017 | 19.10 | 19.10 | 18.76 | 18.81 | 1,392 | -0.31(-1.63%) |
Apr 10, 2017 | 19.23 | 19.23 | 19.12 | 19.12 | 1,800 | +0.15(+0.81%) |
Apr 07, 2017 | 18.70 | 18.97 | 18.70 | 18.97 | 5,347 | +0.19(+1.00%) |
Apr 06, 2017 | 18.79 | 18.79 | 18.68 | 18.78 | 4,596 | +0.00(+0.00%) |
Apr 05, 2017 | 19.03 | 19.07 | 18.78 | 18.78 | 4,507 | -0.38(-2.01%) |
Apr 04, 2017 | 19.24 | 19.24 | 19.17 | 19.17 | 643 | -0.08(-0.39%) |
Apr 03, 2017 | 19.28 | 19.51 | 19.24 | 19.24 | 6,831 | -0.18(-0.92%) |
Mar 31, 2017 | 19.32 | 19.44 | 19.27 | 19.42 | 1,384 | +0.08(+0.40%) |
Mar 30, 2017 | 19.37 | 19.37 | 19.28 | 19.34 | 6,867 | -0.05(-0.25%) |
Mar 29, 2017 | 19.17 | 19.39 | 19.17 | 19.39 | 587 | +0.20(+1.03%) |
Mar 28, 2017 | 19.18 | 19.20 | 19.06 | 19.20 | 2,160 | -0.05(-0.28%) |
Mar 27, 2017 | 18.88 | 19.25 | 18.69 | 19.25 | 2,165 | +0.40(+2.12%) |
Mar 24, 2017 | 18.80 | 18.87 | 18.78 | 18.85 | 1,444 | +0.19(+1.01%) |
Mar 23, 2017 | 18.69 | 18.87 | 18.66 | 18.66 | 2,747 | +0.04(+0.20%) |
Mar 22, 2017 | 18.67 | 18.67 | 18.55 | 18.62 | 2,200 | -0.06(-0.30%) |
Mar 21, 2017 | 19.61 | 19.61 | 18.68 | 18.68 | 16,649 | -0.75(-3.84%) |
Mar 20, 2017 | 19.26 | 19.45 | 19.26 | 19.42 | 3,192 | +0.06(+0.31%) |
Mar 17, 2017 | 19.49 | 19.49 | 19.31 | 19.36 | 5,049 | -0.02(-0.10%) |
Mar 16, 2017 | 19.44 | 19.48 | 19.33 | 19.38 | 1,557 | -0.14(-0.70%) |
Mar 15, 2017 | 19.21 | 19.52 | 19.21 | 19.52 | 1,271 | +0.29(+1.49%) |
Mar 14, 2017 | 19.11 | 19.25 | 19.11 | 19.23 | 2,271 | -0.06(-0.31%) |
Mar 13, 2017 | 19.21 | 19.33 | 19.14 | 19.29 | 5,560 | +0.20(+1.05%) |
Mar 10, 2017 | 19.16 | 19.23 | 19.09 | 19.09 | 8,200 | -0.06(-0.31%) |
Mar 09, 2017 | 19.12 | 19.20 | 19.07 | 19.15 | 9,776 | +0.09(+0.45%) |
Mar 08, 2017 | 19.04 | 19.21 | 18.99 | 19.07 | 8,344 | +0.09(+0.46%) |
Mar 07, 2017 | 18.77 | 19.04 | 18.77 | 18.98 | 15,966 | +0.11(+0.60%) |
Mar 06, 2017 | 18.62 | 18.87 | 18.62 | 18.87 | 4,128 | +0.06(+0.30%) |
Mar 03, 2017 | 18.92 | 18.92 | 18.81 | 18.81 | 1,586 | -0.05(-0.28%) |
Mar 02, 2017 | 18.91 | 19.21 | 18.86 | 18.86 | 7,577 | -0.21(-1.08%) |
Mar 01, 2017 | 18.84 | 19.07 | 18.84 | 19.07 | 3,916 | +0.44(+2.35%) |
Feb 28, 2017 | 18.63 | 18.63 | 18.63 | 18.63 | 707 | +0.14(+0.77%) |
Feb 27, 2017 | 18.03 | 18.49 | 18.03 | 18.49 | 1,862 | +0.83(+4.73%) |
Feb 24, 2017 | 17.59 | 17.66 | 17.59 | 17.66 | 437 | -0.09(-0.53%) |
Feb 23, 2017 | 17.90 | 17.90 | 17.75 | 17.75 | 598 | -0.15(-0.85%) |
Feb 22, 2017 | 18.06 | 18.06 | 17.90 | 17.90 | 2,166 | -0.16(-0.87%) |
Feb 21, 2017 | 18.28 | 18.28 | 17.97 | 18.06 | 4,695 | +0.03(+0.16%) |
Feb 17, 2017 | 18.03 | 18.03 | 18.03 | 0 | +0.12(+0.68%) | |
Feb 16, 2017 | 18.05 | 18.05 | 17.84 | 17.91 | 3,737 | -0.03(-0.16%) |
Feb 15, 2017 | 17.85 | 19.25 | 17.78 | 17.94 | 12,396 | +0.02(+0.10%) |
Feb 14, 2017 | 17.80 | 17.95 | 17.74 | 17.92 | 13,576 | +0.23(+1.33%) |
Feb 13, 2017 | 17.82 | 17.82 | 17.68 | 17.68 | 1,975 | -0.15(-0.84%) |
Feb 10, 2017 | 17.70 | 17.83 | 17.70 | 17.83 | 3,344 | +0.12(+0.70%) |
Feb 09, 2017 | 17.27 | 17.74 | 17.27 | 17.71 | 9,287 | +0.38(+2.22%) |
Feb 08, 2017 | 17.27 | 17.34 | 17.14 | 17.32 | 1,731 | +0.17(+0.97%) |
Feb 07, 2017 | 17.40 | 17.68 | 17.10 | 17.16 | 2,556 | -0.07(-0.38%) |
Feb 06, 2017 | 17.28 | 17.28 | 17.17 | 17.22 | 6,426 | +0.18(+1.05%) |
Feb 03, 2017 | 17.12 | 17.13 | 17.05 | 17.05 | 2,078 | -0.13(-0.78%) |
Feb 02, 2017 | 17.17 | 17.20 | 17.17 | 17.18 | 1,436 | +0.04(+0.24%) |
Feb 01, 2017 | 17.09 | 17.14 | 17.09 | 17.14 | 921 | +0.06(+0.33%) |
Jan 31, 2017 | 16.34 | 17.08 | 16.34 | 17.08 | 34,723 | +0.62(+3.76%) |
Jan 30, 2017 | 16.48 | 16.48 | 16.45 | 16.46 | 1,037 | -0.36(-2.12%) |
Jan 27, 2017 | 16.82 | 16.82 | 16.82 | 16.82 | 121 | +0.16(+0.96%) |
Jan 26, 2017 | 16.64 | 16.67 | 16.64 | 16.66 | 718 | -0.01(-0.04%) |
Jan 25, 2017 | 16.62 | 16.67 | 16.57 | 16.67 | 1,860 | +0.18(+1.07%) |
Jan 24, 2017 | 16.33 | 16.49 | 16.30 | 16.49 | 3,254 | -0.03(-0.17%) |
Jan 23, 2017 | 16.43 | 16.54 | 16.42 | 16.52 | 2,576 | -0.12(-0.73%) |
Jan 20, 2017 | 16.69 | 16.69 | 16.64 | 16.64 | 350 | +0.01(+0.06%) |
Jan 19, 2017 | 16.63 | 16.63 | 16.58 | 16.63 | 993 | -0.09(-0.54%) |
Jan 18, 2017 | 16.70 | 16.72 | 16.67 | 16.72 | 638 | -0.01(-0.08%) |
Jan 17, 2017 | 17.09 | 17.10 | 16.64 | 16.74 | 10,231 | -0.48(-2.77%) |
Jan 13, 2017 | 17.21 | 17.21 | 17.21 | 0 | +0.01(+0.05%) | |
Jan 12, 2017 | 17.20 | 17.20 | 17.20 | 17.20 | 127 | +0.16(+0.94%) |
Jan 11, 2017 | 17.10 | 17.10 | 16.49 | 17.05 | 2,665 | -0.44(-2.52%) |
Jan 10, 2017 | 17.33 | 17.52 | 17.33 | 17.49 | 3,030 | +0.23(+1.31%) |
Jan 09, 2017 | 17.12 | 17.26 | 17.05 | 17.26 | 2,868 | +0.14(+0.82%) |
Jan 06, 2017 | 17.00 | 17.12 | 17.00 | 17.12 | 859 | +0.28(+1.69%) |
Jan 05, 2017 | 17.04 | 17.04 | 16.69 | 16.84 | 1,831 | -0.21(-1.23%) |
Jan 04, 2017 | 16.48 | 17.09 | 16.48 | 17.05 | 1,058 | +0.90(+5.59%) |
Jan 03, 2017 | 16.15 | 16.27 | 16.13 | 16.14 | 1,947 | +0.25(+1.55%) |
Dec 30, 2016 | 15.90 | 15.90 | 15.90 | 0 | -0.20(-1.24%) | |
Dec 29, 2016 | 16.10 | 16.10 | 16.10 | 16.10 | 276 | -0.19(-1.15%) |
Dec 28, 2016 | 16.28 | 16.28 | 16.28 | 16.28 | 109 | -0.25(-1.49%) |
Dec 27, 2016 | 16.51 | 16.61 | 16.51 | 16.53 | 1,540 | +0.07(+0.40%) |
Dec 23, 2016 | 16.46 | 16.46 | 16.46 | 0 | +0.42(+2.60%) | |
Dec 22, 2016 | 16.34 | 16.34 | 16.04 | 16.05 | 1,134 | -0.35(-2.14%) |
Dec 21, 2016 | 16.77 | 16.83 | 16.40 | 16.40 | 1,070 | -0.30(-1.82%) |
Dec 20, 2016 | 16.75 | 16.75 | 16.62 | 16.70 | 2,317 | +0.00(+0.02%) |
Dec 19, 2016 | 17.06 | 17.09 | 16.70 | 16.70 | 4,522 | -0.26(-1.52%) |
Dec 16, 2016 | 17.04 | 17.04 | 16.96 | 16.96 | 971 | +0.05(+0.28%) |
Dec 15, 2016 | 16.92 | 16.92 | 16.91 | 16.91 | 1,545 | +0.59(+3.63%) |
Dec 14, 2016 | 16.55 | 16.55 | 16.32 | 16.32 | 851 | -0.28(-1.68%) |
Dec 13, 2016 | 16.61 | 16.61 | 16.59 | 16.59 | 1,969 | +0.23(+1.44%) |
Dec 12, 2016 | 16.43 | 16.48 | 16.35 | 16.36 | 1,461 | -0.06(-0.37%) |
Dec 09, 2016 | 16.51 | 16.72 | 16.38 | 16.42 | 36,709 | +0.30(+1.84%) |
Dec 08, 2016 | 16.12 | 16.12 | 16.12 | 16.12 | 232 | +0.07(+0.46%) |
Dec 07, 2016 | 16.12 | 16.12 | 16.04 | 16.05 | 1,136 | -0.59(-3.57%) |
Dec 06, 2016 | 16.58 | 16.64 | 16.58 | 16.64 | 319 | -0.11(-0.65%) |
Dec 05, 2016 | 16.67 | 16.76 | 16.63 | 16.75 | 453 | +0.23(+1.40%) |
Dec 02, 2016 | 16.52 | 16.52 | 16.52 | 16.52 | 851 | +0.26(+1.58%) |