Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.08 | 24.25 | 22.70 | 22.80 | 727,899 | -1.30(-5.39%) |
Jul 28, 2017 | 23.82 | 24.45 | 23.50 | 24.10 | 264,561 | +0.27(+1.13%) |
Jul 27, 2017 | 24.64 | 24.73 | 23.28 | 23.83 | 500,733 | -0.71(-2.89%) |
Jul 26, 2017 | 24.19 | 24.75 | 23.93 | 24.54 | 287,751 | +0.37(+1.53%) |
Jul 25, 2017 | 24.69 | 24.75 | 23.82 | 24.17 | 420,377 | -0.34(-1.39%) |
Jul 24, 2017 | 23.74 | 24.86 | 23.55 | 24.51 | 408,050 | +0.69(+2.90%) |
Jul 21, 2017 | 24.00 | 24.00 | 23.43 | 23.82 | 403,405 | +0.24(+1.02%) |
Jul 20, 2017 | 23.79 | 23.88 | 23.26 | 23.58 | 377,177 | -0.03(-0.13%) |
Jul 19, 2017 | 23.64 | 24.13 | 23.26 | 23.61 | 351,890 | +0.25(+1.07%) |
Jul 18, 2017 | 23.19 | 23.41 | 22.92 | 23.36 | 528,890 | +0.21(+0.91%) |
Jul 17, 2017 | 23.90 | 24.32 | 23.01 | 23.15 | 413,932 | -0.65(-2.73%) |
Jul 14, 2017 | 23.84 | 24.27 | 23.61 | 23.80 | 308,125 | -0.10(-0.42%) |
Jul 13, 2017 | 24.11 | 24.35 | 23.04 | 23.90 | 859,772 | -0.21(-0.87%) |
Jul 12, 2017 | 22.53 | 24.21 | 22.10 | 24.11 | 1,370,106 | +1.95(+8.80%) |
Jul 11, 2017 | 21.32 | 22.24 | 21.32 | 22.16 | 667,280 | +0.93(+4.38%) |
Jul 10, 2017 | 21.82 | 21.85 | 20.90 | 21.23 | 593,683 | -0.57(-2.61%) |
Jul 07, 2017 | 22.48 | 22.73 | 21.36 | 21.80 | 1,057,806 | -0.20(-0.91%) |
Jul 06, 2017 | 22.20 | 22.47 | 21.53 | 22.00 | 663,841 | -0.32(-1.43%) |
Jul 05, 2017 | 21.03 | 22.75 | 20.91 | 22.32 | 740,465 | +1.24(+5.88%) |
Jul 03, 2017 | 20.34 | 21.26 | 20.15 | 21.08 | 281,593 | +0.86(+4.25%) |
Jun 30, 2017 | 20.77 | 20.80 | 19.68 | 20.22 | 486,696 | -0.34(-1.65%) |
Jun 29, 2017 | 21.52 | 21.57 | 20.11 | 20.56 | 751,281 | -1.00(-4.64%) |
Jun 28, 2017 | 21.05 | 21.88 | 20.66 | 21.56 | 751,315 | +0.73(+3.50%) |
Jun 27, 2017 | 21.65 | 22.33 | 20.66 | 20.83 | 1,332,345 | -0.91(-4.19%) |
Jun 26, 2017 | 20.88 | 21.91 | 20.70 | 21.74 | 991,592 | +1.15(+5.59%) |
Jun 23, 2017 | 20.65 | 20.59 | 845,749 | +0.43(+2.13%) | ||
Jun 22, 2017 | 19.60 | 20.85 | 19.55 | 20.16 | 1,460,660 | +0.64(+3.28%) |
Jun 21, 2017 | 18.30 | 19.70 | 18.22 | 19.52 | 1,179,937 | +1.44(+7.96%) |
Jun 20, 2017 | 17.80 | 18.49 | 17.61 | 18.08 | 553,902 | +0.29(+1.63%) |
Jun 19, 2017 | 17.21 | 17.96 | 17.07 | 17.79 | 544,386 | +0.59(+3.43%) |
Jun 16, 2017 | 16.79 | 17.35 | 16.76 | 17.20 | 1,522,790 | +0.23(+1.36%) |
Jun 15, 2017 | 16.98 | 17.48 | 16.51 | 16.97 | 596,473 | -0.14(-0.82%) |
Jun 14, 2017 | 17.19 | 17.51 | 16.90 | 17.11 | 472,059 | -0.09(-0.52%) |
Jun 13, 2017 | 17.14 | 17.44 | 16.75 | 17.20 | 565,801 | +0.16(+0.94%) |
Jun 12, 2017 | 17.14 | 17.64 | 16.60 | 17.04 | 669,494 | -0.03(-0.18%) |
Jun 09, 2017 | 17.40 | 17.62 | 16.80 | 17.07 | 497,664 | -0.34(-1.95%) |
Jun 08, 2017 | 17.18 | 17.73 | 16.75 | 17.41 | 353,419 | +0.39(+2.29%) |
Jun 07, 2017 | 17.45 | 17.77 | 16.59 | 17.02 | 573,852 | -0.01(-0.06%) |
Jun 06, 2017 | 17.05 | 17.46 | 16.81 | 17.03 | 298,024 | -0.13(-0.76%) |
Jun 05, 2017 | 17.61 | 17.61 | 16.90 | 17.16 | 394,934 | -0.32(-1.83%) |
Jun 02, 2017 | 17.13 | 17.93 | 17.13 | 17.48 | 381,045 | +0.35(+2.04%) |
Jun 01, 2017 | 17.13 | 17.48 | 16.70 | 17.13 | 567,802 | +0.04(+0.23%) |
May 31, 2017 | 17.40 | 17.58 | 16.84 | 17.09 | 541,182 | -0.33(-1.89%) |
May 30, 2017 | 18.24 | 18.24 | 17.28 | 17.42 | 411,590 | -0.86(-4.70%) |
May 26, 2017 | 18.64 | 18.76 | 17.89 | 18.28 | 342,181 | -0.46(-2.45%) |
May 25, 2017 | 19.47 | 19.47 | 18.46 | 18.74 | 494,255 | -0.61(-3.15%) |
May 24, 2017 | 19.61 | 19.99 | 19.22 | 19.35 | 611,429 | -0.24(-1.23%) |
May 23, 2017 | 19.19 | 19.67 | 18.54 | 19.59 | 982,188 | +0.40(+2.08%) |
May 22, 2017 | 17.74 | 19.35 | 17.74 | 19.19 | 977,558 | +1.57(+8.91%) |
May 19, 2017 | 17.47 | 18.15 | 17.04 | 17.62 | 515,460 | +0.18(+1.03%) |
May 18, 2017 | 17.66 | 17.70 | 16.71 | 17.44 | 763,542 | +0.03(+0.17%) |
May 17, 2017 | 17.87 | 18.06 | 17.40 | 17.41 | 627,069 | -0.66(-3.65%) |
May 16, 2017 | 18.43 | 18.54 | 17.55 | 18.07 | 818,406 | -0.22(-1.20%) |
May 15, 2017 | 19.41 | 19.53 | 18.25 | 18.29 | 650,877 | -1.02(-5.28%) |
May 12, 2017 | 19.44 | 19.50 | 19.03 | 19.31 | 434,313 | -0.16(-0.82%) |
May 11, 2017 | 19.56 | 19.65 | 18.95 | 19.47 | 372,838 | +0.02(+0.10%) |
May 10, 2017 | 19.27 | 19.67 | 18.88 | 19.45 | 368,214 | +0.13(+0.67%) |
May 09, 2017 | 18.77 | 19.38 | 18.67 | 19.32 | 487,581 | +0.71(+3.82%) |
May 08, 2017 | 18.55 | 19.09 | 18.36 | 18.61 | 581,484 | +0.04(+0.22%) |
May 05, 2017 | 19.53 | 20.02 | 18.20 | 18.57 | 1,202,786 | -0.86(-4.43%) |
May 04, 2017 | 20.09 | 20.14 | 19.33 | 19.43 | 758,242 | -0.50(-2.51%) |
May 03, 2017 | 19.51 | 20.31 | 19.30 | 19.93 | 1,275,785 | +0.21(+1.06%) |
May 02, 2017 | 21.08 | 21.18 | 19.67 | 19.72 | 1,256,175 | -1.29(-6.14%) |
May 01, 2017 | 20.55 | 21.20 | 20.28 | 21.01 | 723,551 | +0.60(+2.94%) |
Apr 28, 2017 | 21.22 | 21.22 | 20.15 | 20.41 | 1,001,526 | -0.53(-2.53%) |
Apr 27, 2017 | 20.43 | 21.24 | 20.09 | 20.94 | 2,816,431 | +0.34(+1.65%) |
Apr 26, 2017 | 22.60 | 22.68 | 20.35 | 20.60 | 3,957,337 | -5.36(-20.65%) |
Apr 25, 2017 | 26.39 | 26.69 | 25.93 | 25.96 | 281,314 | -0.25(-0.95%) |
Apr 24, 2017 | 26.82 | 26.90 | 25.99 | 26.21 | 198,839 | -0.16(-0.61%) |
Apr 21, 2017 | 26.96 | 27.00 | 26.18 | 26.37 | 322,925 | -0.59(-2.19%) |
Apr 20, 2017 | 26.98 | 27.21 | 26.55 | 26.96 | 223,305 | +0.00(+0.00%) |
Apr 19, 2017 | 27.77 | 28.15 | 26.86 | 26.96 | 227,159 | -0.64(-2.32%) |
Apr 18, 2017 | 27.90 | 28.30 | 27.31 | 27.60 | 311,032 | -0.42(-1.50%) |
Apr 17, 2017 | 28.23 | 29.00 | 27.64 | 28.02 | 533,593 | +0.05(+0.18%) |
Apr 13, 2017 | 26.17 | 28.03 | 26.17 | 27.97 | 428,362 | +1.82(+6.96%) |
Apr 12, 2017 | 26.65 | 26.65 | 25.94 | 26.15 | 343,183 | -0.44(-1.65%) |
Apr 11, 2017 | 26.60 | 26.86 | 26.16 | 26.59 | 180,206 | -0.03(-0.11%) |
Apr 10, 2017 | 26.56 | 26.97 | 26.04 | 26.62 | 276,154 | +0.20(+0.76%) |
Apr 07, 2017 | 27.20 | 27.25 | 25.55 | 26.42 | 649,230 | -0.67(-2.47%) |
Apr 06, 2017 | 26.27 | 27.19 | 25.75 | 27.09 | 435,974 | +0.86(+3.28%) |
Apr 05, 2017 | 27.51 | 27.75 | 26.14 | 26.23 | 322,530 | -1.27(-4.62%) |
Apr 04, 2017 | 27.54 | 27.68 | 26.69 | 27.50 | 444,682 | +0.07(+0.26%) |
Apr 03, 2017 | 26.99 | 27.64 | 25.54 | 27.43 | 748,229 | +0.52(+1.93%) |
Mar 31, 2017 | 27.11 | 27.30 | 26.42 | 26.91 | 574,189 | -0.17(-0.63%) |
Mar 30, 2017 | 27.06 | 27.28 | 26.05 | 27.08 | 410,731 | +0.11(+0.41%) |
Mar 29, 2017 | 27.57 | 28.51 | 26.19 | 26.97 | 650,043 | -0.51(-1.86%) |
Mar 28, 2017 | 27.99 | 29.25 | 26.57 | 27.48 | 1,016,963 | -1.78(-6.08%) |
Mar 27, 2017 | 25.57 | 29.41 | 25.57 | 29.26 | 869,400 | +1.99(+7.30%) |
Mar 24, 2017 | 26.35 | 27.50 | 25.38 | 27.27 | 1,532,722 | +1.02(+3.89%) |
Mar 23, 2017 | 19.69 | 28.20 | 19.59 | 26.25 | 9,197,491 | +6.57(+33.38%) |
Mar 22, 2017 | 19.53 | 19.73 | 19.00 | 19.68 | 232,030 | +0.14(+0.72%) |
Mar 21, 2017 | 20.75 | 21.13 | 19.50 | 19.54 | 313,569 | -1.26(-6.06%) |
Mar 20, 2017 | 20.21 | 20.83 | 19.92 | 20.80 | 147,961 | +0.54(+2.67%) |
Mar 17, 2017 | 20.21 | 21.05 | 19.90 | 20.26 | 1,265,209 | -0.01(-0.05%) |
Mar 16, 2017 | 20.10 | 20.32 | 19.77 | 20.27 | 135,026 | +0.22(+1.10%) |
Mar 15, 2017 | 19.89 | 20.37 | 19.61 | 20.05 | 236,009 | +0.21(+1.06%) |
Mar 14, 2017 | 20.67 | 20.67 | 19.25 | 19.84 | 390,473 | -0.87(-4.20%) |
Mar 13, 2017 | 20.84 | 20.99 | 20.26 | 20.71 | 279,219 | -0.02(-0.10%) |
Mar 10, 2017 | 20.00 | 20.82 | 20.00 | 20.73 | 341,947 | +0.10(+0.48%) |
Mar 09, 2017 | 20.56 | 21.05 | 20.40 | 20.63 | 171,494 | -0.07(-0.34%) |
Mar 08, 2017 | 20.79 | 21.26 | 20.59 | 20.70 | 160,546 | -0.12(-0.58%) |
Mar 07, 2017 | 20.75 | 21.11 | 20.25 | 20.82 | 223,145 | +0.07(+0.34%) |
Mar 06, 2017 | 21.10 | 21.17 | 20.51 | 20.75 | 261,235 | -0.47(-2.21%) |
Mar 03, 2017 | 20.77 | 21.50 | 20.77 | 21.22 | 239,098 | +0.34(+1.63%) |
Mar 02, 2017 | 20.38 | 21.26 | 20.27 | 20.88 | 319,690 | +0.43(+2.10%) |
Mar 01, 2017 | 20.29 | 21.14 | 20.05 | 20.45 | 316,367 | +0.40(+2.00%) |
Feb 28, 2017 | 20.53 | 20.53 | 19.39 | 20.05 | 335,692 | -0.56(-2.72%) |
Feb 27, 2017 | 19.17 | 20.72 | 19.15 | 20.61 | 374,450 | +1.34(+6.95%) |
Feb 24, 2017 | 18.92 | 19.57 | 18.88 | 19.27 | 203,643 | +0.33(+1.74%) |
Feb 23, 2017 | 19.32 | 19.32 | 18.74 | 18.94 | 172,970 | -0.40(-2.07%) |
Feb 22, 2017 | 19.56 | 19.81 | 19.25 | 19.34 | 185,696 | -0.32(-1.63%) |
Feb 21, 2017 | 19.48 | 19.71 | 19.20 | 19.66 | 297,069 | +0.43(+2.24%) |
Feb 17, 2017 | 19.23 | 19.23 | 19.23 | 0 | -0.05(-0.26%) | |
Feb 16, 2017 | 19.46 | 19.74 | 18.85 | 19.28 | 237,670 | -0.13(-0.67%) |
Feb 15, 2017 | 18.59 | 19.46 | 18.56 | 19.41 | 261,250 | +0.62(+3.30%) |
Feb 14, 2017 | 18.30 | 18.86 | 18.10 | 18.79 | 176,697 | +0.41(+2.23%) |
Feb 13, 2017 | 18.65 | 18.74 | 18.14 | 18.38 | 173,702 | -0.10(-0.54%) |
Feb 10, 2017 | 18.74 | 19.07 | 18.28 | 18.48 | 111,225 | -0.18(-0.96%) |
Feb 09, 2017 | 18.31 | 18.78 | 18.19 | 18.66 | 160,516 | +0.32(+1.74%) |
Feb 08, 2017 | 19.13 | 19.20 | 18.18 | 18.34 | 353,064 | -0.70(-3.68%) |
Feb 07, 2017 | 19.87 | 20.40 | 18.84 | 19.04 | 504,369 | -0.69(-3.50%) |
Feb 06, 2017 | 19.95 | 20.11 | 19.64 | 19.73 | 127,752 | -0.28(-1.40%) |
Feb 03, 2017 | 19.79 | 20.05 | 19.30 | 20.01 | 158,157 | +0.58(+2.99%) |
Feb 02, 2017 | 19.36 | 19.52 | 19.01 | 19.43 | 174,624 | -0.01(-0.05%) |
Feb 01, 2017 | 19.44 | 19.70 | 19.27 | 19.44 | 172,933 | +0.04(+0.21%) |
Jan 31, 2017 | 18.55 | 19.48 | 18.31 | 19.40 | 169,215 | +0.69(+3.69%) |
Jan 30, 2017 | 19.05 | 19.10 | 18.50 | 18.71 | 126,550 | -0.50(-2.60%) |
Jan 27, 2017 | 18.69 | 19.26 | 18.50 | 19.21 | 183,623 | +0.50(+2.67%) |
Jan 26, 2017 | 18.98 | 19.05 | 18.53 | 18.71 | 111,469 | -0.25(-1.32%) |
Jan 25, 2017 | 18.95 | 19.16 | 18.67 | 18.96 | 133,067 | +0.22(+1.17%) |
Jan 24, 2017 | 18.88 | 19.02 | 18.20 | 18.74 | 174,778 | -0.15(-0.79%) |
Jan 23, 2017 | 18.36 | 18.98 | 17.91 | 18.89 | 233,274 | +0.45(+2.44%) |
Jan 20, 2017 | 18.53 | 18.81 | 18.16 | 18.44 | 127,483 | -0.06(-0.32%) |
Jan 19, 2017 | 18.97 | 19.04 | 18.30 | 18.50 | 119,097 | -0.48(-2.53%) |
Jan 18, 2017 | 18.70 | 19.11 | 18.10 | 18.98 | 336,371 | +0.42(+2.26%) |
Jan 17, 2017 | 19.02 | 19.02 | 18.35 | 18.56 | 213,383 | -0.63(-3.28%) |
Jan 13, 2017 | 19.19 | 19.19 | 19.19 | 0 | +0.12(+0.63%) | |
Jan 12, 2017 | 18.84 | 19.16 | 18.02 | 19.07 | 217,280 | +0.05(+0.26%) |
Jan 11, 2017 | 20.00 | 20.00 | 18.69 | 19.02 | 275,367 | -0.98(-4.90%) |
Jan 10, 2017 | 19.85 | 20.12 | 19.29 | 20.00 | 267,491 | +0.23(+1.16%) |
Jan 09, 2017 | 19.80 | 20.10 | 19.34 | 19.77 | 312,169 | +0.16(+0.82%) |
Jan 06, 2017 | 19.40 | 19.77 | 19.26 | 19.61 | 405,253 | +0.50(+2.62%) |
Jan 05, 2017 | 19.50 | 19.89 | 19.00 | 19.11 | 210,520 | -0.27(-1.39%) |
Jan 04, 2017 | 19.00 | 19.82 | 19.00 | 19.38 | 351,371 | +0.46(+2.43%) |
Jan 03, 2017 | 19.35 | 19.36 | 18.64 | 18.92 | 177,788 | -0.10(-0.53%) |
Dec 30, 2016 | 19.02 | 19.02 | 19.02 | 0 | -0.03(-0.16%) | |
Dec 29, 2016 | 19.94 | 20.33 | 18.77 | 19.05 | 439,977 | -0.87(-4.37%) |
Dec 28, 2016 | 20.79 | 20.99 | 19.87 | 19.92 | 153,831 | -0.81(-3.91%) |
Dec 27, 2016 | 20.80 | 21.16 | 20.23 | 20.73 | 334,199 | +0.02(+0.10%) |
Dec 23, 2016 | 20.71 | 20.71 | 20.71 | 0 | +2.14(+11.52%) | |
Dec 22, 2016 | 19.18 | 19.66 | 18.23 | 18.57 | 621,857 | +0.39(+2.15%) |
Dec 21, 2016 | 18.50 | 18.78 | 18.15 | 18.18 | 268,416 | -0.38(-2.05%) |
Dec 20, 2016 | 19.29 | 19.37 | 18.47 | 18.56 | 315,102 | -0.59(-3.08%) |
Dec 19, 2016 | 19.32 | 19.69 | 19.08 | 19.15 | 224,589 | -0.27(-1.39%) |
Dec 16, 2016 | 19.61 | 20.24 | 19.17 | 19.42 | 907,600 | -0.11(-0.56%) |
Dec 15, 2016 | 19.24 | 19.55 | 18.46 | 19.53 | 432,606 | +0.48(+2.52%) |
Dec 14, 2016 | 18.80 | 19.20 | 18.50 | 19.05 | 299,631 | +0.42(+2.25%) |
Dec 13, 2016 | 18.97 | 19.24 | 18.17 | 18.63 | 451,779 | -0.12(-0.64%) |
Dec 12, 2016 | 19.55 | 19.93 | 18.56 | 18.75 | 395,282 | -0.80(-4.09%) |
Dec 09, 2016 | 19.62 | 20.25 | 19.02 | 19.55 | 417,293 | +0.06(+0.31%) |
Dec 08, 2016 | 18.99 | 19.61 | 18.38 | 19.49 | 386,678 | +0.47(+2.47%) |
Dec 07, 2016 | 18.58 | 19.04 | 17.78 | 19.02 | 506,749 | +0.14(+0.74%) |
Dec 06, 2016 | 18.37 | 19.04 | 18.07 | 18.88 | 396,550 | +0.57(+3.11%) |
Dec 05, 2016 | 17.70 | 18.35 | 17.47 | 18.31 | 394,280 | +0.79(+4.51%) |
Dec 02, 2016 | 16.53 | 17.63 | 16.17 | 17.52 | 467,946 | +0.96(+5.80%) |
Dec 01, 2016 | 16.56 | 16.80 | 15.96 | 16.56 | 383,365 | +0.06(+0.36%) |
Nov 30, 2016 | 17.46 | 17.59 | 16.32 | 16.50 | 723,671 | -0.88(-5.06%) |
Nov 29, 2016 | 17.60 | 17.84 | 17.30 | 17.38 | 299,667 | -0.25(-1.42%) |
Nov 28, 2016 | 18.34 | 18.45 | 17.41 | 17.63 | 336,038 | -0.70(-3.82%) |
Nov 25, 2016 | 18.56 | 18.66 | 18.11 | 18.33 | 235,275 | -0.19(-1.03%) |
Nov 23, 2016 | 18.52 | 18.52 | 18.52 | 0 | +0.51(+2.83%) | |
Nov 22, 2016 | 17.93 | 18.27 | 17.61 | 18.01 | 359,337 | +0.09(+0.50%) |
Nov 21, 2016 | 18.29 | 18.30 | 17.67 | 17.92 | 423,896 | -0.29(-1.59%) |
Nov 18, 2016 | 18.14 | 18.59 | 18.00 | 18.21 | 662,032 | +0.16(+0.89%) |
Nov 17, 2016 | 18.00 | 18.37 | 17.90 | 18.05 | 880,631 | -0.05(-0.28%) |
Nov 16, 2016 | 18.37 | 18.55 | 18.00 | 18.10 | 3,041,893 | -2.19(-10.79%) |
Nov 15, 2016 | 21.00 | 21.72 | 20.28 | 20.29 | 231,341 | -0.68(-3.24%) |
Nov 14, 2016 | 21.83 | 22.30 | 20.55 | 20.97 | 335,232 | -0.66(-3.05%) |
Nov 11, 2016 | 21.90 | 23.57 | 21.28 | 21.63 | 513,906 | -0.02(-0.09%) |
Nov 10, 2016 | 20.20 | 22.00 | 20.20 | 21.65 | 520,257 | +1.73(+8.71%) |
Nov 09, 2016 | 18.75 | 20.75 | 18.75 | 19.91 | 488,482 | +1.95(+10.89%) |
Nov 08, 2016 | 18.00 | 18.43 | 15.93 | 17.96 | 725,824 | -0.28(-1.54%) |
Nov 07, 2016 | 17.92 | 18.48 | 17.73 | 18.24 | 217,142 | +0.84(+4.83%) |
Nov 04, 2016 | 16.76 | 17.84 | 16.75 | 17.40 | 173,754 | +0.47(+2.78%) |
Nov 03, 2016 | 18.50 | 18.80 | 16.79 | 16.93 | 272,743 | -1.60(-8.63%) |
Nov 02, 2016 | 20.50 | 20.50 | 18.52 | 18.53 | 178,099 | -1.00(-5.12%) |
Nov 01, 2016 | 19.77 | 20.65 | 19.13 | 19.53 | 266,947 | +0.43(+2.25%) |
Oct 31, 2016 | 19.13 | 19.15 | 18.56 | 19.10 | 222,243 | +0.06(+0.32%) |
Oct 28, 2016 | 19.19 | 19.44 | 18.76 | 19.04 | 170,944 | -0.15(-0.78%) |
Oct 27, 2016 | 19.75 | 19.95 | 19.18 | 19.19 | 86,944 | -0.39(-1.99%) |
Oct 26, 2016 | 19.80 | 20.06 | 19.36 | 19.58 | 85,983 | -0.22(-1.11%) |
Oct 25, 2016 | 19.86 | 20.15 | 19.74 | 19.80 | 100,606 | -0.04(-0.20%) |
Oct 24, 2016 | 20.84 | 20.84 | 19.81 | 19.84 | 164,842 | -0.69(-3.36%) |
Oct 21, 2016 | 20.40 | 20.93 | 19.72 | 20.53 | 376,998 | +0.03(+0.15%) |
Oct 20, 2016 | 20.09 | 20.55 | 19.96 | 20.50 | 267,415 | +0.43(+2.14%) |
Oct 19, 2016 | 20.53 | 20.53 | 19.70 | 20.07 | 181,269 | -0.43(-2.10%) |
Oct 18, 2016 | 19.65 | 20.58 | 19.32 | 20.50 | 425,567 | +1.19(+6.16%) |
Oct 17, 2016 | 18.62 | 19.49 | 18.40 | 19.31 | 254,822 | +0.65(+3.48%) |
Oct 14, 2016 | 18.73 | 19.06 | 18.07 | 18.66 | 304,698 | +0.09(+0.48%) |
Oct 13, 2016 | 18.46 | 18.97 | 18.46 | 18.57 | 181,017 | -0.31(-1.64%) |
Oct 12, 2016 | 18.94 | 19.24 | 18.66 | 18.88 | 244,585 | -0.08(-0.42%) |
Oct 11, 2016 | 20.11 | 20.18 | 18.62 | 18.96 | 228,506 | -1.49(-7.29%) |
Oct 10, 2016 | 20.16 | 20.60 | 20.12 | 20.45 | 383,350 | +0.46(+2.30%) |
Oct 07, 2016 | 20.43 | 20.57 | 19.55 | 19.99 | 189,344 | -0.44(-2.15%) |
Oct 06, 2016 | 20.69 | 20.91 | 20.23 | 20.43 | 241,181 | -0.55(-2.62%) |
Oct 05, 2016 | 19.72 | 21.19 | 19.62 | 20.98 | 280,973 | +1.26(+6.39%) |
Oct 04, 2016 | 19.68 | 19.99 | 19.48 | 19.72 | 178,725 | +0.15(+0.77%) |
Oct 03, 2016 | 19.43 | 19.62 | 19.07 | 19.57 | 139,321 | +0.03(+0.15%) |
Sep 30, 2016 | 19.16 | 19.62 | 18.61 | 19.54 | 241,929 | +0.53(+2.79%) |
Sep 29, 2016 | 19.37 | 19.63 | 18.93 | 19.01 | 363,128 | -0.37(-1.91%) |
Sep 28, 2016 | 18.89 | 19.53 | 18.77 | 19.38 | 322,869 | +0.61(+3.25%) |
Sep 27, 2016 | 17.49 | 18.80 | 17.30 | 18.77 | 333,019 | +1.28(+7.32%) |
Sep 26, 2016 | 17.80 | 18.00 | 17.48 | 17.49 | 127,685 | -0.53(-2.94%) |
Sep 23, 2016 | 17.76 | 18.25 | 17.61 | 18.02 | 231,340 | +0.24(+1.35%) |
Sep 22, 2016 | 17.52 | 17.81 | 17.27 | 17.78 | 312,282 | +0.42(+2.42%) |
Sep 21, 2016 | 17.08 | 17.55 | 16.61 | 17.36 | 187,732 | +0.33(+1.94%) |
Sep 20, 2016 | 16.97 | 17.31 | 16.78 | 17.03 | 99,799 | +0.27(+1.61%) |
Sep 19, 2016 | 17.31 | 17.59 | 16.60 | 16.76 | 232,578 | -0.53(-3.07%) |
Sep 16, 2016 | 16.10 | 17.45 | 15.88 | 17.29 | 471,649 | +1.19(+7.39%) |
Sep 15, 2016 | 16.07 | 16.34 | 15.75 | 16.10 | 203,395 | +0.03(+0.19%) |
Sep 14, 2016 | 16.00 | 16.60 | 15.88 | 16.07 | 213,956 | +0.20(+1.26%) |
Sep 13, 2016 | 16.19 | 16.45 | 15.44 | 15.87 | 224,405 | -0.48(-2.94%) |
Sep 12, 2016 | 15.72 | 16.46 | 15.72 | 16.35 | 248,144 | +0.53(+3.35%) |
Sep 09, 2016 | 16.65 | 16.94 | 15.78 | 15.82 | 321,212 | -1.13(-6.67%) |
Sep 08, 2016 | 17.00 | 17.12 | 16.73 | 16.95 | 215,905 | -0.05(-0.29%) |
Sep 07, 2016 | 17.02 | 17.16 | 16.70 | 17.00 | 208,599 | -0.06(-0.35%) |
Sep 06, 2016 | 16.98 | 17.33 | 16.82 | 17.06 | 218,234 | +0.23(+1.37%) |
Sep 02, 2016 | 16.94 | 16.83 | 16.83 | 16.83 | 94,600 | -0.08(-0.47%) |
Sep 01, 2016 | 16.67 | 16.97 | 16.50 | 16.91 | 222,171 | +0.23(+1.38%) |
Aug 31, 2016 | 16.93 | 16.93 | 16.46 | 16.68 | 207,733 | -0.24(-1.42%) |
Aug 30, 2016 | 16.82 | 17.02 | 16.75 | 16.92 | 192,843 | +0.08(+0.48%) |
Aug 29, 2016 | 17.05 | 17.05 | 16.60 | 16.84 | 146,578 | -0.13(-0.77%) |
Aug 26, 2016 | 16.67 | 17.05 | 16.59 | 16.97 | 186,063 | +0.28(+1.68%) |
Aug 25, 2016 | 16.83 | 17.17 | 16.25 | 16.69 | 333,959 | -0.06(-0.36%) |
Aug 24, 2016 | 17.86 | 18.21 | 16.62 | 16.75 | 408,509 | -1.11(-6.22%) |
Aug 23, 2016 | 18.11 | 18.17 | 17.52 | 17.86 | 144,329 | -0.14(-0.78%) |
Aug 22, 2016 | 17.92 | 18.38 | 17.74 | 18.00 | 157,768 | +0.20(+1.12%) |
Aug 19, 2016 | 17.69 | 18.08 | 17.60 | 17.80 | 83,437 | +0.06(+0.34%) |
Aug 18, 2016 | 17.77 | 18.17 | 17.56 | 17.74 | 150,896 | -0.07(-0.39%) |
Aug 17, 2016 | 17.71 | 17.83 | 17.20 | 17.81 | 191,067 | +0.08(+0.45%) |
Aug 16, 2016 | 17.80 | 18.26 | 17.68 | 17.73 | 164,136 | -0.12(-0.67%) |
Aug 15, 2016 | 17.56 | 18.17 | 17.42 | 17.85 | 239,562 | +0.35(+2.00%) |
Aug 12, 2016 | 17.18 | 17.54 | 17.15 | 17.50 | 208,728 | +0.34(+1.98%) |
Aug 11, 2016 | 16.98 | 17.25 | 16.87 | 17.16 | 291,156 | +0.29(+1.72%) |
Aug 10, 2016 | 17.97 | 18.09 | 16.81 | 16.87 | 292,786 | -1.10(-6.12%) |
Aug 09, 2016 | 17.83 | 18.03 | 17.48 | 17.97 | 269,894 | +0.22(+1.24%) |
Aug 08, 2016 | 17.65 | 18.14 | 17.56 | 17.75 | 229,929 | +0.20(+1.14%) |
Aug 05, 2016 | 17.26 | 17.67 | 16.97 | 17.55 | 265,693 | +0.30(+1.74%) |
Aug 04, 2016 | 16.90 | 19.05 | 16.89 | 17.25 | 636,188 | +0.51(+3.05%) |
Aug 03, 2016 | 16.19 | 16.75 | 16.14 | 16.74 | 159,542 | +0.40(+2.45%) |
Aug 02, 2016 | 16.33 | 16.67 | 15.97 | 16.34 | 134,959 | -0.17(-1.03%) |