Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.01 | 18.46 | 18.01 | 18.42 | 267,068 | +0.40(+2.22%) |
Sep 28, 2017 | 17.70 | 18.05 | 17.64 | 18.02 | 233,674 | +0.30(+1.69%) |
Sep 27, 2017 | 17.85 | 17.85 | 17.61 | 17.72 | 159,279 | +0.03(+0.17%) |
Sep 26, 2017 | 17.61 | 17.75 | 17.55 | 17.69 | 211,735 | +0.14(+0.80%) |
Sep 25, 2017 | 17.54 | 17.57 | 17.40 | 17.55 | 198,261 | +0.10(+0.57%) |
Sep 22, 2017 | 17.43 | 17.54 | 17.40 | 17.45 | 74,514 | -0.03(-0.17%) |
Sep 21, 2017 | 17.47 | 17.52 | 17.28 | 17.48 | 105,390 | +0.03(+0.17%) |
Sep 20, 2017 | 17.34 | 17.50 | 17.34 | 17.45 | 90,667 | +0.10(+0.58%) |
Sep 19, 2017 | 17.17 | 17.41 | 17.17 | 17.35 | 164,508 | +0.10(+0.58%) |
Sep 18, 2017 | 17.30 | 17.34 | 17.14 | 17.25 | 135,368 | -0.05(-0.27%) |
Sep 15, 2017 | 17.11 | 17.32 | 17.10 | 17.30 | 86,539 | +0.13(+0.74%) |
Sep 14, 2017 | 17.15 | 17.20 | 17.08 | 17.17 | 107,988 | +0.01(+0.06%) |
Sep 13, 2017 | 17.17 | 17.18 | 17.05 | 17.16 | 81,452 | +0.04(+0.20%) |
Sep 12, 2017 | 17.15 | 17.20 | 17.07 | 17.12 | 151,723 | +0.00(+0.03%) |
Sep 11, 2017 | 17.00 | 17.19 | 17.00 | 17.12 | 145,555 | +0.09(+0.53%) |
Sep 08, 2017 | 17.12 | 17.12 | 16.93 | 17.03 | 133,683 | -0.07(-0.41%) |
Sep 07, 2017 | 17.20 | 17.26 | 17.04 | 17.10 | 72,329 | -0.08(-0.47%) |
Sep 06, 2017 | 17.21 | 17.36 | 17.02 | 17.18 | 148,469 | +0.02(+0.12%) |
Sep 05, 2017 | 17.30 | 17.35 | 17.05 | 17.16 | 163,028 | -0.23(-1.32%) |
Sep 01, 2017 | 17.03 | 17.40 | 17.01 | 17.39 | 86,065 | +0.38(+2.23%) |
Aug 31, 2017 | 17.22 | 17.31 | 16.99 | 17.01 | 218,747 | -0.19(-1.10%) |
Aug 30, 2017 | 17.11 | 17.30 | 17.11 | 17.20 | 114,440 | -0.05(-0.29%) |
Aug 29, 2017 | 17.23 | 17.37 | 17.11 | 17.25 | 69,851 | -0.14(-0.81%) |
Aug 28, 2017 | 17.55 | 17.56 | 17.32 | 17.39 | 74,669 | -0.07(-0.40%) |
Aug 25, 2017 | 17.51 | 17.57 | 17.41 | 17.46 | 95,646 | -0.03(-0.17%) |
Aug 24, 2017 | 17.45 | 17.56 | 17.38 | 17.49 | 80,303 | +0.04(+0.23%) |
Aug 23, 2017 | 17.38 | 17.53 | 17.30 | 17.45 | 84,315 | +0.12(+0.69%) |
Aug 22, 2017 | 17.20 | 17.50 | 17.19 | 17.33 | 107,127 | +0.10(+0.58%) |
Aug 21, 2017 | 17.35 | 17.38 | 17.09 | 17.23 | 129,859 | -0.10(-0.58%) |
Aug 18, 2017 | 17.59 | 17.61 | 17.21 | 17.33 | 230,322 | -0.31(-1.76%) |
Aug 17, 2017 | 18.10 | 18.10 | 17.61 | 17.64 | 200,216 | -0.46(-2.54%) |
Aug 16, 2017 | 18.30 | 18.35 | 18.05 | 18.10 | 181,221 | -0.14(-0.77%) |
Aug 15, 2017 | 18.29 | 18.34 | 18.19 | 18.24 | 114,370 | -0.05(-0.27%) |
Aug 14, 2017 | 18.00 | 18.36 | 17.98 | 18.29 | 98,090 | +0.47(+2.63%) |
Aug 11, 2017 | 18.00 | 18.07 | 17.75 | 17.82 | 196,121 | -0.30(-1.65%) |
Aug 10, 2017 | 18.56 | 18.56 | 18.07 | 18.12 | 181,418 | -0.49(-2.63%) |
Aug 09, 2017 | 18.68 | 18.71 | 18.50 | 18.61 | 90,018 | -0.15(-0.80%) |
Aug 08, 2017 | 18.79 | 18.85 | 18.68 | 18.76 | 81,619 | +0.10(+0.54%) |
Aug 07, 2017 | 18.60 | 18.78 | 18.60 | 18.66 | 89,044 | +0.06(+0.32%) |
Aug 04, 2017 | 18.75 | 18.84 | 18.60 | 18.60 | 115,751 | -0.17(-0.91%) |
Aug 03, 2017 | 18.90 | 18.96 | 18.75 | 18.77 | 102,037 | -0.19(-1.00%) |
Aug 02, 2017 | 19.00 | 19.05 | 18.86 | 18.96 | 109,036 | -0.05(-0.26%) |
Aug 01, 2017 | 19.01 | 19.11 | 19.00 | 19.01 | 41,898 | +0.02(+0.11%) |
Jul 31, 2017 | 18.97 | 19.07 | 18.95 | 18.99 | 69,860 | -0.03(-0.16%) |
Jul 28, 2017 | 19.09 | 19.09 | 18.94 | 19.02 | 75,688 | -0.10(-0.52%) |
Jul 27, 2017 | 19.10 | 19.12 | 18.98 | 19.12 | 91,565 | +0.08(+0.42%) |
Jul 26, 2017 | 19.12 | 19.12 | 19.02 | 19.04 | 40,966 | -0.05(-0.26%) |
Jul 25, 2017 | 19.10 | 19.12 | 18.98 | 19.09 | 122,918 | +0.11(+0.58%) |
Jul 24, 2017 | 19.12 | 19.12 | 18.95 | 18.98 | 106,941 | -0.14(-0.73%) |
Jul 21, 2017 | 19.08 | 19.13 | 19.08 | 19.12 | 23,136 | +0.05(+0.26%) |
Jul 20, 2017 | 19.05 | 19.14 | 19.01 | 19.07 | 30,781 | +0.02(+0.11%) |
Jul 19, 2017 | 19.09 | 19.19 | 19.02 | 19.05 | 45,817 | +0.02(+0.10%) |
Jul 18, 2017 | 19.09 | 19.17 | 18.98 | 19.03 | 115,053 | -0.06(-0.31%) |
Jul 17, 2017 | 19.10 | 19.21 | 19.00 | 19.09 | 63,721 | +0.06(+0.32%) |
Jul 14, 2017 | 18.92 | 19.11 | 18.91 | 19.03 | 69,620 | +0.14(+0.74%) |
Jul 13, 2017 | 18.91 | 19.05 | 18.84 | 18.89 | 48,918 | -0.04(-0.18%) |
Jul 12, 2017 | 19.06 | 19.20 | 18.89 | 18.93 | 180,791 | -0.77(-3.89%) |
Jul 11, 2017 | 19.90 | 19.90 | 19.59 | 19.69 | 246,084 | -0.09(-0.44%) |
Jul 10, 2017 | 19.69 | 19.84 | 19.62 | 19.78 | 139,479 | +0.09(+0.45%) |
Jul 07, 2017 | 19.85 | 19.85 | 19.40 | 19.69 | 127,576 | +0.04(+0.20%) |
Jul 06, 2017 | 19.84 | 19.85 | 19.60 | 19.65 | 182,662 | -0.19(-0.96%) |
Jul 05, 2017 | 20.07 | 20.09 | 19.63 | 19.84 | 183,729 | -0.07(-0.35%) |
Jul 03, 2017 | 19.80 | 19.92 | 19.66 | 19.91 | 109,922 | +0.19(+0.96%) |
Jun 30, 2017 | 19.60 | 19.80 | 19.60 | 19.72 | 72,058 | +0.15(+0.77%) |
Jun 29, 2017 | 19.45 | 19.68 | 19.32 | 19.57 | 152,735 | +0.12(+0.62%) |
Jun 28, 2017 | 19.47 | 19.58 | 19.39 | 19.45 | 70,627 | -0.07(-0.36%) |
Jun 27, 2017 | 19.60 | 19.69 | 19.45 | 19.52 | 107,208 | -0.19(-0.96%) |
Jun 26, 2017 | 19.49 | 19.71 | 19.34 | 19.71 | 168,071 | +0.25(+1.28%) |
Jun 23, 2017 | 19.20 | 19.46 | 19.20 | 19.46 | 55,484 | +0.31(+1.62%) |
Jun 22, 2017 | 19.16 | 19.26 | 19.11 | 19.15 | 100,599 | -0.02(-0.10%) |
Jun 21, 2017 | 19.29 | 19.38 | 19.14 | 19.17 | 64,667 | -0.06(-0.31%) |
Jun 20, 2017 | 19.40 | 19.44 | 19.20 | 19.23 | 87,843 | -0.15(-0.77%) |
Jun 19, 2017 | 19.36 | 19.62 | 19.32 | 19.38 | 92,514 | +0.13(+0.68%) |
Jun 16, 2017 | 19.21 | 19.34 | 19.16 | 19.25 | 41,598 | +0.01(+0.05%) |
Jun 15, 2017 | 19.26 | 19.26 | 19.04 | 19.24 | 111,430 | -0.08(-0.43%) |
Jun 14, 2017 | 19.30 | 19.32 | 19.15 | 19.32 | 48,017 | -0.06(-0.29%) |
Jun 13, 2017 | 19.40 | 19.40 | 19.16 | 19.38 | 68,444 | +0.04(+0.21%) |
Jun 12, 2017 | 19.18 | 19.37 | 19.18 | 19.34 | 69,381 | +0.14(+0.73%) |
Jun 09, 2017 | 19.25 | 19.38 | 19.15 | 19.20 | 134,291 | +0.00(+0.00%) |
Jun 08, 2017 | 19.20 | 19.21 | 19.08 | 19.20 | 43,043 | +0.13(+0.68%) |
Jun 07, 2017 | 19.26 | 19.26 | 19.03 | 19.07 | 88,249 | -0.19(-0.99%) |
Jun 06, 2017 | 19.33 | 19.33 | 19.05 | 19.26 | 110,922 | -0.05(-0.26%) |
Jun 05, 2017 | 19.43 | 19.43 | 19.24 | 19.31 | 74,681 | -0.12(-0.62%) |
Jun 02, 2017 | 19.41 | 19.50 | 19.32 | 19.43 | 53,681 | +0.03(+0.15%) |
Jun 01, 2017 | 19.28 | 19.40 | 19.10 | 19.40 | 51,144 | +0.38(+2.00%) |
May 31, 2017 | 19.35 | 19.35 | 19.00 | 19.02 | 63,982 | -0.23(-1.19%) |
May 30, 2017 | 19.46 | 19.47 | 19.22 | 19.25 | 78,725 | -0.21(-1.08%) |
May 26, 2017 | 19.63 | 19.66 | 19.33 | 19.46 | 76,998 | -0.02(-0.10%) |
May 25, 2017 | 19.60 | 19.81 | 19.47 | 19.48 | 55,568 | -0.13(-0.66%) |
May 24, 2017 | 19.61 | 19.68 | 19.51 | 19.61 | 54,422 | +0.10(+0.51%) |
May 23, 2017 | 19.39 | 19.61 | 19.26 | 19.51 | 62,109 | +0.26(+1.35%) |
May 22, 2017 | 19.01 | 19.31 | 19.01 | 19.25 | 57,989 | +0.26(+1.37%) |
May 19, 2017 | 19.25 | 19.25 | 18.93 | 18.99 | 92,696 | -0.08(-0.42%) |
May 18, 2017 | 19.11 | 19.19 | 19.00 | 19.07 | 96,921 | -0.06(-0.31%) |
May 17, 2017 | 19.40 | 19.40 | 19.08 | 19.13 | 166,866 | -0.37(-1.90%) |
May 16, 2017 | 19.41 | 19.63 | 19.32 | 19.50 | 73,963 | +0.11(+0.57%) |
May 15, 2017 | 19.00 | 19.56 | 19.00 | 19.39 | 120,501 | +0.40(+2.11%) |
May 12, 2017 | 19.20 | 19.20 | 18.98 | 18.99 | 148,714 | -0.20(-1.04%) |
May 11, 2017 | 19.24 | 19.32 | 19.03 | 19.19 | 173,302 | -0.09(-0.47%) |
May 10, 2017 | 19.69 | 19.69 | 19.24 | 19.28 | 266,557 | -0.49(-2.48%) |
May 09, 2017 | 20.10 | 20.11 | 19.77 | 19.77 | 284,999 | -0.29(-1.45%) |
May 08, 2017 | 20.45 | 20.66 | 20.01 | 20.06 | 162,621 | -0.30(-1.47%) |
May 05, 2017 | 20.14 | 20.48 | 20.00 | 20.36 | 155,633 | +0.36(+1.80%) |
May 04, 2017 | 20.91 | 21.05 | 20.00 | 20.00 | 282,129 | -0.79(-3.80%) |
May 03, 2017 | 21.50 | 21.50 | 20.74 | 20.79 | 202,421 | -0.54(-2.53%) |
May 02, 2017 | 21.34 | 21.50 | 21.25 | 21.33 | 76,862 | +0.08(+0.38%) |
May 01, 2017 | 21.35 | 21.50 | 21.25 | 21.25 | 127,326 | -0.10(-0.47%) |
Apr 28, 2017 | 21.49 | 21.51 | 21.25 | 21.35 | 170,344 | -0.04(-0.19%) |
Apr 27, 2017 | 21.29 | 21.57 | 21.29 | 21.39 | 119,035 | +0.04(+0.19%) |
Apr 26, 2017 | 21.29 | 21.60 | 21.29 | 21.35 | 153,209 | +0.07(+0.33%) |
Apr 25, 2017 | 21.35 | 21.42 | 21.26 | 21.28 | 102,231 | +0.07(+0.33%) |
Apr 24, 2017 | 21.25 | 21.31 | 21.05 | 21.21 | 130,795 | +0.20(+0.95%) |
Apr 21, 2017 | 20.93 | 21.19 | 20.91 | 21.01 | 85,271 | +0.09(+0.43%) |
Apr 20, 2017 | 20.84 | 20.95 | 20.76 | 20.92 | 104,098 | +0.13(+0.63%) |
Apr 19, 2017 | 20.85 | 21.00 | 20.65 | 20.79 | 152,415 | -0.03(-0.14%) |
Apr 18, 2017 | 20.85 | 20.89 | 20.75 | 20.82 | 168,255 | -0.08(-0.38%) |
Apr 17, 2017 | 20.75 | 20.90 | 20.71 | 20.90 | 91,591 | +0.20(+0.97%) |
Apr 13, 2017 | 20.70 | 20.84 | 20.65 | 20.70 | 80,944 | -0.14(-0.67%) |
Apr 12, 2017 | 20.70 | 20.97 | 20.69 | 20.84 | 88,262 | +0.09(+0.43%) |
Apr 11, 2017 | 20.83 | 20.92 | 20.65 | 20.75 | 186,678 | -0.05(-0.24%) |
Apr 10, 2017 | 20.92 | 20.92 | 20.75 | 20.80 | 189,476 | -0.71(-3.30%) |
Apr 07, 2017 | 21.60 | 21.67 | 21.51 | 21.51 | 213,448 | -0.08(-0.37%) |
Apr 06, 2017 | 21.40 | 21.63 | 21.33 | 21.59 | 238,773 | +0.24(+1.12%) |
Apr 05, 2017 | 21.80 | 21.80 | 21.29 | 21.35 | 176,247 | -0.15(-0.70%) |
Apr 04, 2017 | 21.57 | 21.66 | 21.50 | 21.50 | 90,115 | -0.10(-0.46%) |
Apr 03, 2017 | 21.72 | 21.75 | 21.51 | 21.60 | 189,114 | -0.05(-0.23%) |
Mar 31, 2017 | 21.62 | 21.80 | 21.50 | 21.65 | 132,877 | +0.10(+0.46%) |
Mar 30, 2017 | 21.35 | 21.64 | 21.35 | 21.55 | 132,553 | +0.20(+0.94%) |
Mar 29, 2017 | 21.25 | 21.39 | 21.02 | 21.35 | 137,391 | +0.21(+0.99%) |
Mar 28, 2017 | 20.98 | 21.25 | 20.80 | 21.14 | 190,689 | +0.22(+1.05%) |
Mar 27, 2017 | 20.67 | 20.92 | 20.60 | 20.92 | 117,607 | +0.12(+0.58%) |
Mar 24, 2017 | 20.94 | 21.00 | 20.80 | 20.80 | 135,689 | +0.03(+0.14%) |
Mar 23, 2017 | 20.74 | 20.95 | 20.67 | 20.77 | 136,995 | +0.22(+1.07%) |
Mar 22, 2017 | 20.60 | 20.95 | 20.52 | 20.55 | 153,909 | -0.25(-1.20%) |
Mar 21, 2017 | 21.49 | 21.49 | 20.75 | 20.80 | 112,348 | -0.57(-2.67%) |
Mar 20, 2017 | 21.23 | 21.40 | 21.16 | 21.37 | 172,641 | +0.17(+0.81%) |
Mar 17, 2017 | 21.00 | 21.21 | 20.95 | 21.20 | 73,189 | +0.37(+1.78%) |
Mar 16, 2017 | 20.96 | 21.11 | 20.83 | 20.83 | 133,783 | +0.03(+0.14%) |
Mar 15, 2017 | 20.42 | 20.95 | 20.42 | 20.80 | 84,596 | +0.31(+1.51%) |
Mar 14, 2017 | 20.70 | 20.70 | 20.40 | 20.49 | 53,327 | -0.21(-1.01%) |
Mar 13, 2017 | 20.50 | 20.75 | 20.48 | 20.70 | 83,698 | +0.22(+1.07%) |
Mar 10, 2017 | 20.00 | 20.49 | 19.96 | 20.48 | 132,413 | +0.53(+2.66%) |
Mar 09, 2017 | 20.55 | 21.22 | 19.90 | 19.95 | 357,055 | -0.60(-2.92%) |
Mar 08, 2017 | 21.00 | 21.05 | 20.45 | 20.55 | 134,923 | -0.16(-0.77%) |
Mar 07, 2017 | 20.92 | 20.92 | 20.56 | 20.71 | 185,446 | -0.07(-0.34%) |
Mar 06, 2017 | 20.79 | 20.91 | 20.65 | 20.78 | 194,667 | -0.01(-0.06%) |
Mar 03, 2017 | 20.86 | 21.00 | 20.78 | 20.79 | 171,718 | -0.14(-0.66%) |
Mar 02, 2017 | 21.25 | 21.25 | 20.90 | 20.93 | 131,740 | -0.25(-1.18%) |
Mar 01, 2017 | 21.31 | 21.31 | 21.10 | 21.18 | 190,759 | +0.16(+0.76%) |
Feb 28, 2017 | 21.35 | 21.48 | 20.76 | 21.02 | 834,021 | -0.21(-0.99%) |
Feb 27, 2017 | 21.42 | 21.42 | 21.18 | 21.23 | 139,882 | -0.17(-0.79%) |
Feb 24, 2017 | 21.33 | 21.40 | 21.05 | 21.40 | 129,889 | +0.03(+0.14%) |
Feb 23, 2017 | 21.31 | 21.49 | 21.20 | 21.37 | 142,599 | +0.09(+0.42%) |
Feb 22, 2017 | 21.24 | 21.30 | 21.17 | 21.28 | 141,354 | +0.02(+0.09%) |
Feb 21, 2017 | 21.16 | 21.31 | 21.03 | 21.26 | 166,777 | +0.20(+0.95%) |
Feb 17, 2017 | 21.06 | 21.06 | 21.06 | 0 | +0.09(+0.43%) | |
Feb 16, 2017 | 21.00 | 21.17 | 20.90 | 20.97 | 120,484 | -0.05(-0.24%) |
Feb 15, 2017 | 20.99 | 21.07 | 20.90 | 21.02 | 214,731 | +0.10(+0.48%) |
Feb 14, 2017 | 20.76 | 20.95 | 20.70 | 20.92 | 60,396 | +0.11(+0.53%) |
Feb 13, 2017 | 20.75 | 20.84 | 20.64 | 20.81 | 95,385 | +0.25(+1.22%) |
Feb 10, 2017 | 20.35 | 20.74 | 20.35 | 20.56 | 238,726 | +0.12(+0.59%) |
Feb 09, 2017 | 20.43 | 20.50 | 20.29 | 20.44 | 137,415 | +0.07(+0.34%) |
Feb 08, 2017 | 20.40 | 20.41 | 20.07 | 20.37 | 117,177 | -0.13(-0.63%) |
Feb 07, 2017 | 20.46 | 20.50 | 20.21 | 20.50 | 110,978 | +0.06(+0.29%) |
Feb 06, 2017 | 20.30 | 20.44 | 20.04 | 20.44 | 177,949 | +0.24(+1.19%) |
Feb 03, 2017 | 19.74 | 20.35 | 19.68 | 20.20 | 156,356 | +0.63(+3.22%) |
Feb 02, 2017 | 19.67 | 19.75 | 19.57 | 19.57 | 95,171 | +0.09(+0.46%) |
Feb 01, 2017 | 19.41 | 19.68 | 19.41 | 19.48 | 130,563 | +0.04(+0.21%) |
Jan 31, 2017 | 19.61 | 19.64 | 19.34 | 19.44 | 114,312 | -0.17(-0.87%) |
Jan 30, 2017 | 19.77 | 19.85 | 19.54 | 19.61 | 148,772 | -0.16(-0.81%) |
Jan 27, 2017 | 19.85 | 19.93 | 19.68 | 19.77 | 160,750 | -0.13(-0.65%) |
Jan 26, 2017 | 20.00 | 20.00 | 19.77 | 19.90 | 150,658 | -0.05(-0.25%) |
Jan 25, 2017 | 19.76 | 19.98 | 19.75 | 19.95 | 124,251 | +0.30(+1.53%) |
Jan 24, 2017 | 19.79 | 19.84 | 19.60 | 19.65 | 340,090 | -0.11(-0.56%) |
Jan 23, 2017 | 19.48 | 19.85 | 19.48 | 19.76 | 200,617 | +0.20(+1.02%) |
Jan 20, 2017 | 19.51 | 19.70 | 19.51 | 19.56 | 120,327 | +0.06(+0.31%) |
Jan 19, 2017 | 19.93 | 20.00 | 19.50 | 19.50 | 210,556 | -0.26(-1.32%) |
Jan 18, 2017 | 19.68 | 19.85 | 19.68 | 19.76 | 134,284 | +0.03(+0.15%) |
Jan 17, 2017 | 19.80 | 19.99 | 19.70 | 19.73 | 271,232 | -0.09(-0.45%) |
Jan 13, 2017 | 19.82 | 19.82 | 19.82 | 0 | +0.08(+0.41%) | |
Jan 12, 2017 | 19.87 | 19.87 | 19.56 | 19.74 | 141,270 | -0.07(-0.35%) |
Jan 11, 2017 | 19.89 | 19.91 | 19.45 | 19.81 | 260,844 | -0.60(-2.94%) |
Jan 10, 2017 | 20.43 | 20.45 | 20.26 | 20.41 | 320,515 | -0.02(-0.10%) |
Jan 09, 2017 | 20.53 | 20.64 | 20.25 | 20.43 | 311,999 | -0.07(-0.34%) |
Jan 06, 2017 | 20.67 | 20.73 | 20.50 | 20.50 | 258,886 | +0.08(+0.39%) |
Jan 05, 2017 | 20.60 | 20.88 | 20.22 | 20.42 | 368,404 | -0.10(-0.49%) |
Jan 04, 2017 | 20.22 | 20.63 | 20.14 | 20.52 | 915,661 | +0.43(+2.14%) |
Jan 03, 2017 | 19.70 | 20.09 | 19.70 | 20.09 | 218,390 | +0.39(+1.98%) |
Dec 30, 2016 | 19.70 | 19.70 | 19.70 | 0 | -0.04(-0.20%) | |
Dec 29, 2016 | 19.40 | 19.75 | 19.40 | 19.74 | 159,669 | +0.34(+1.75%) |
Dec 28, 2016 | 19.74 | 19.74 | 19.27 | 19.40 | 201,976 | -0.26(-1.32%) |
Dec 27, 2016 | 19.46 | 19.69 | 19.46 | 19.66 | 154,308 | +0.14(+0.72%) |
Dec 23, 2016 | 19.52 | 19.52 | 19.52 | 0 | -0.12(-0.61%) | |
Dec 22, 2016 | 19.64 | 19.66 | 19.46 | 19.64 | 131,250 | -0.01(-0.05%) |
Dec 21, 2016 | 19.50 | 19.70 | 19.50 | 19.65 | 106,711 | +0.00(+0.00%) |
Dec 20, 2016 | 19.45 | 19.65 | 19.41 | 19.65 | 199,375 | +0.20(+1.03%) |
Dec 19, 2016 | 19.25 | 19.50 | 19.20 | 19.45 | 187,427 | +0.31(+1.62%) |
Dec 16, 2016 | 19.00 | 19.31 | 19.00 | 19.14 | 172,311 | +0.11(+0.58%) |
Dec 15, 2016 | 19.10 | 19.30 | 19.01 | 19.03 | 362,338 | -0.04(-0.21%) |
Dec 14, 2016 | 19.30 | 19.34 | 19.02 | 19.07 | 247,889 | -0.20(-1.04%) |
Dec 13, 2016 | 19.41 | 19.49 | 19.23 | 19.27 | 480,948 | -0.09(-0.46%) |
Dec 12, 2016 | 19.33 | 19.40 | 19.25 | 19.36 | 253,168 | +0.13(+0.68%) |
Dec 09, 2016 | 19.05 | 19.29 | 18.97 | 19.23 | 173,765 | +0.15(+0.79%) |
Dec 08, 2016 | 18.97 | 19.16 | 18.80 | 19.08 | 189,140 | +0.22(+1.17%) |
Dec 07, 2016 | 18.71 | 19.00 | 18.71 | 18.86 | 83,828 | +0.08(+0.43%) |
Dec 06, 2016 | 18.75 | 18.86 | 18.62 | 18.78 | 256,971 | +0.13(+0.70%) |
Dec 05, 2016 | 18.50 | 18.79 | 18.50 | 18.65 | 229,856 | +0.20(+1.08%) |
Dec 02, 2016 | 18.60 | 18.65 | 18.45 | 18.45 | 132,523 | -0.08(-0.43%) |
Dec 01, 2016 | 18.70 | 18.88 | 18.53 | 18.53 | 170,823 | -0.01(-0.05%) |
Nov 30, 2016 | 18.91 | 18.91 | 18.54 | 18.54 | 121,987 | -0.13(-0.70%) |
Nov 29, 2016 | 18.73 | 18.87 | 18.55 | 18.67 | 207,059 | -0.06(-0.32%) |
Nov 28, 2016 | 18.82 | 18.96 | 18.69 | 18.73 | 193,854 | -0.19(-1.00%) |
Nov 25, 2016 | 18.57 | 18.93 | 18.46 | 18.92 | 143,850 | +0.53(+2.88%) |
Nov 23, 2016 | 18.39 | 18.39 | 18.39 | 0 | -0.08(-0.43%) | |
Nov 22, 2016 | 18.49 | 18.54 | 18.35 | 18.47 | 151,881 | +0.07(+0.38%) |
Nov 21, 2016 | 18.26 | 18.49 | 18.20 | 18.40 | 96,254 | +0.14(+0.77%) |
Nov 18, 2016 | 18.00 | 18.26 | 17.90 | 18.26 | 101,148 | +0.16(+0.88%) |
Nov 17, 2016 | 17.88 | 18.13 | 17.84 | 18.10 | 272,277 | +0.26(+1.46%) |
Nov 16, 2016 | 17.80 | 17.97 | 17.75 | 17.84 | 149,248 | -0.10(-0.56%) |
Nov 15, 2016 | 17.89 | 17.94 | 17.58 | 17.94 | 133,648 | +0.13(+0.73%) |
Nov 14, 2016 | 18.08 | 18.10 | 17.76 | 17.81 | 232,184 | -0.05(-0.27%) |
Nov 11, 2016 | 17.60 | 17.95 | 17.57 | 17.86 | 306,102 | +0.14(+0.81%) |
Nov 10, 2016 | 17.30 | 17.77 | 17.30 | 17.71 | 153,559 | +0.44(+2.52%) |
Nov 09, 2016 | 16.50 | 17.42 | 16.50 | 17.28 | 156,500 | +0.51(+3.04%) |
Nov 08, 2016 | 16.64 | 16.88 | 16.61 | 16.77 | 89,401 | +0.18(+1.07%) |
Nov 07, 2016 | 16.54 | 16.73 | 16.51 | 16.59 | 139,068 | +0.34(+2.10%) |
Nov 04, 2016 | 16.16 | 16.55 | 16.15 | 16.25 | 122,103 | -0.04(-0.25%) |
Nov 03, 2016 | 16.54 | 16.73 | 16.16 | 16.29 | 136,291 | -0.25(-1.51%) |
Nov 02, 2016 | 16.94 | 17.00 | 16.26 | 16.54 | 214,825 | -0.38(-2.25%) |
Nov 01, 2016 | 17.50 | 17.51 | 16.72 | 16.92 | 498,945 | -0.43(-2.48%) |
Oct 31, 2016 | 17.66 | 17.85 | 17.35 | 17.35 | 184,739 | -0.34(-1.92%) |
Oct 28, 2016 | 17.72 | 17.85 | 17.61 | 17.69 | 150,699 | -0.08(-0.45%) |
Oct 27, 2016 | 18.00 | 18.00 | 17.72 | 17.77 | 77,040 | -0.16(-0.89%) |
Oct 26, 2016 | 18.12 | 18.15 | 17.77 | 17.93 | 286,226 | -0.15(-0.83%) |
Oct 25, 2016 | 18.06 | 18.09 | 17.85 | 18.08 | 193,670 | +0.16(+0.89%) |
Oct 24, 2016 | 17.90 | 17.99 | 17.74 | 17.92 | 201,563 | +0.15(+0.84%) |
Oct 21, 2016 | 17.50 | 17.79 | 17.46 | 17.77 | 220,942 | +0.22(+1.25%) |
Oct 20, 2016 | 17.51 | 17.66 | 17.39 | 17.55 | 166,009 | -0.01(-0.06%) |
Oct 19, 2016 | 17.58 | 17.71 | 17.48 | 17.56 | 125,743 | +0.12(+0.69%) |
Oct 18, 2016 | 17.40 | 17.62 | 17.32 | 17.44 | 113,554 | +0.08(+0.46%) |
Oct 17, 2016 | 17.60 | 17.60 | 17.18 | 17.36 | 110,959 | -0.11(-0.63%) |
Oct 14, 2016 | 18.00 | 18.00 | 17.46 | 17.47 | 195,925 | -0.44(-2.46%) |
Oct 13, 2016 | 17.76 | 17.91 | 17.53 | 17.91 | 207,143 | -0.03(-0.17%) |
Oct 12, 2016 | 17.99 | 18.02 | 17.82 | 17.94 | 137,459 | +0.06(+0.34%) |
Oct 11, 2016 | 17.81 | 17.95 | 17.77 | 17.88 | 147,882 | -0.79(-4.23%) |
Oct 10, 2016 | 18.70 | 18.84 | 18.65 | 18.67 | 143,267 | -0.02(-0.11%) |
Oct 07, 2016 | 18.85 | 18.85 | 18.57 | 18.69 | 113,440 | -0.04(-0.21%) |
Oct 06, 2016 | 18.83 | 18.83 | 18.51 | 18.73 | 115,960 | -0.07(-0.37%) |
Oct 05, 2016 | 18.80 | 18.89 | 18.70 | 18.80 | 217,339 | +0.19(+1.02%) |
Oct 04, 2016 | 18.69 | 18.90 | 18.54 | 18.61 | 192,521 | -0.21(-1.12%) |