Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.85 | 25.35 | 23.85 | 25.15 | 9,189 | +1.40(+5.89%) |
Oct 30, 2017 | 25.70 | 25.70 | 23.65 | 23.75 | 12,783 | -0.80(-3.26%) |
Oct 27, 2017 | 25.10 | 25.10 | 23.95 | 24.55 | 9,506 | -0.50(-2.00%) |
Oct 26, 2017 | 24.75 | 25.05 | 24.75 | 25.05 | 3,979 | -0.65(-2.53%) |
Oct 25, 2017 | 25.50 | 25.75 | 25.50 | 25.70 | 7,930 | -0.15(-0.58%) |
Oct 24, 2017 | 26.00 | 26.07 | 25.85 | 25.85 | 12,101 | +0.15(+0.58%) |
Oct 23, 2017 | 25.65 | 25.90 | 25.65 | 25.70 | 7,421 | -0.30(-1.15%) |
Oct 20, 2017 | 26.10 | 26.10 | 25.85 | 26.00 | 11,514 | +0.00(+0.00%) |
Oct 19, 2017 | 25.85 | 26.00 | 25.80 | 26.00 | 7,924 | +0.00(+0.00%) |
Oct 18, 2017 | 25.90 | 26.15 | 25.90 | 26.00 | 28,656 | +0.10(+0.39%) |
Oct 17, 2017 | 25.90 | 25.90 | 25.75 | 25.90 | 9,295 | +0.00(+0.00%) |
Oct 16, 2017 | 25.80 | 26.10 | 25.80 | 25.90 | 17,116 | +0.00(+0.00%) |
Oct 13, 2017 | 26.00 | 26.00 | 25.75 | 25.90 | 6,621 | +0.05(+0.19%) |
Oct 12, 2017 | 25.95 | 26.08 | 25.85 | 25.85 | 17,227 | -0.10(-0.39%) |
Oct 11, 2017 | 24.61 | 26.05 | 24.61 | 25.95 | 5,002 | -0.05(-0.19%) |
Oct 10, 2017 | 25.50 | 26.10 | 25.45 | 26.00 | 8,835 | +0.55(+2.16%) |
Oct 09, 2017 | 25.70 | 25.70 | 24.95 | 25.45 | 5,855 | -0.25(-0.97%) |
Oct 06, 2017 | 25.61 | 25.80 | 25.45 | 25.70 | 10,910 | +0.10(+0.39%) |
Oct 05, 2017 | 25.50 | 25.60 | 25.40 | 25.60 | 7,651 | -0.35(-1.35%) |
Oct 04, 2017 | 24.94 | 26.10 | 24.94 | 25.95 | 32,688 | +0.75(+2.98%) |
Oct 03, 2017 | 25.25 | 25.30 | 25.10 | 25.20 | 11,655 | -0.20(-0.79%) |
Oct 02, 2017 | 25.40 | 25.50 | 25.00 | 25.40 | 11,054 | +0.20(+0.79%) |
Sep 29, 2017 | 25.35 | 25.40 | 25.20 | 25.20 | 18,308 | -0.10(-0.40%) |
Sep 28, 2017 | 25.35 | 25.45 | 25.20 | 25.30 | 10,900 | -0.05(-0.20%) |
Sep 27, 2017 | 25.20 | 25.40 | 25.00 | 25.35 | 14,498 | +0.00(+0.00%) |
Sep 26, 2017 | 25.10 | 25.62 | 25.10 | 25.35 | 7,249 | +0.05(+0.20%) |
Sep 25, 2017 | 25.10 | 25.55 | 24.65 | 25.30 | 22,280 | -0.10(-0.39%) |
Sep 22, 2017 | 24.25 | 25.65 | 24.05 | 25.40 | 36,973 | +1.20(+4.96%) |
Sep 21, 2017 | 23.35 | 24.26 | 23.35 | 24.20 | 12,166 | +0.00(+0.00%) |
Sep 20, 2017 | 23.65 | 24.25 | 23.00 | 24.20 | 23,798 | +0.85(+3.64%) |
Sep 19, 2017 | 22.40 | 23.45 | 22.40 | 23.35 | 6,167 | +0.00(+0.00%) |
Sep 18, 2017 | 22.90 | 23.60 | 22.20 | 23.35 | 12,434 | +0.55(+2.41%) |
Sep 15, 2017 | 24.25 | 24.40 | 22.80 | 22.80 | 46,878 | -1.40(-5.79%) |
Sep 14, 2017 | 23.66 | 24.30 | 23.66 | 24.20 | 7,577 | -0.05(-0.21%) |
Sep 13, 2017 | 24.20 | 24.35 | 24.00 | 24.25 | 21,841 | +0.10(+0.41%) |
Sep 12, 2017 | 23.75 | 24.30 | 23.70 | 24.15 | 17,229 | +0.40(+1.68%) |
Sep 11, 2017 | 23.75 | 23.75 | 23.60 | 23.75 | 8,733 | +0.30(+1.28%) |
Sep 08, 2017 | 23.45 | 23.75 | 23.45 | 23.45 | 7,793 | +0.00(+0.00%) |
Sep 07, 2017 | 23.35 | 23.70 | 23.30 | 23.45 | 6,407 | +0.00(+0.00%) |
Sep 06, 2017 | 23.90 | 23.90 | 22.50 | 23.45 | 16,075 | -0.50(-2.09%) |
Sep 05, 2017 | 24.00 | 24.25 | 23.50 | 23.95 | 14,125 | -0.25(-1.03%) |
Sep 01, 2017 | 23.85 | 24.20 | 23.80 | 24.20 | 11,082 | +0.35(+1.47%) |
Aug 31, 2017 | 23.70 | 24.05 | 22.85 | 23.85 | 11,607 | +0.00(+0.00%) |
Aug 30, 2017 | 23.50 | 24.20 | 23.40 | 23.85 | 6,976 | +0.25(+1.06%) |
Aug 29, 2017 | 23.38 | 23.65 | 23.38 | 23.60 | 3,390 | +0.30(+1.29%) |
Aug 28, 2017 | 22.90 | 23.50 | 22.80 | 23.30 | 5,712 | +0.60(+2.64%) |
Aug 25, 2017 | 22.35 | 22.80 | 22.25 | 22.70 | 7,375 | +0.15(+0.67%) |
Aug 24, 2017 | 22.60 | 22.40 | 22.55 | 6,863 | +0.15(+0.67%) | |
Aug 23, 2017 | 23.35 | 23.35 | 22.35 | 22.40 | 8,472 | -0.70(-3.03%) |
Aug 22, 2017 | 23.40 | 23.60 | 23.00 | 23.10 | 8,336 | -0.50(-2.12%) |
Aug 21, 2017 | 23.30 | 23.70 | 22.90 | 23.60 | 10,462 | +0.35(+1.51%) |
Aug 18, 2017 | 22.90 | 23.35 | 22.64 | 23.25 | 13,512 | +0.05(+0.22%) |
Aug 17, 2017 | 23.30 | 23.50 | 22.80 | 23.20 | 12,063 | -0.30(-1.28%) |
Aug 16, 2017 | 23.40 | 23.60 | 23.15 | 23.50 | 16,506 | +0.05(+0.21%) |
Aug 15, 2017 | 23.70 | 23.77 | 23.35 | 23.45 | 8,792 | -0.25(-1.05%) |
Aug 14, 2017 | 22.75 | 23.75 | 22.75 | 23.70 | 13,543 | +0.72(+3.16%) |
Aug 11, 2017 | 22.48 | 23.75 | 22.45 | 22.98 | 12,968 | +0.08(+0.33%) |
Aug 10, 2017 | 22.35 | 22.95 | 22.35 | 22.90 | 9,113 | +0.20(+0.88%) |
Aug 09, 2017 | 22.80 | 22.90 | 22.50 | 22.70 | 10,778 | -0.35(-1.52%) |
Aug 08, 2017 | 23.05 | 23.10 | 23.00 | 23.05 | 7,559 | +0.00(+0.00%) |
Aug 07, 2017 | 22.45 | 23.10 | 22.15 | 23.05 | 10,487 | +0.80(+3.60%) |
Aug 04, 2017 | 22.45 | 22.45 | 22.05 | 22.25 | 5,608 | +0.05(+0.23%) |
Aug 03, 2017 | 22.55 | 22.55 | 22.10 | 22.20 | 4,245 | -0.20(-0.89%) |
Aug 02, 2017 | 22.45 | 22.55 | 22.20 | 22.40 | 7,655 | -0.15(-0.67%) |
Aug 01, 2017 | 23.10 | 23.10 | 22.25 | 22.55 | 15,367 | -0.50(-2.17%) |
Jul 31, 2017 | 22.69 | 23.05 | 22.60 | 23.05 | 15,048 | +0.40(+1.77%) |
Jul 28, 2017 | 22.38 | 22.85 | 22.20 | 22.65 | 14,636 | +0.25(+1.12%) |
Jul 27, 2017 | 20.25 | 22.70 | 20.25 | 22.40 | 18,099 | +2.45(+12.28%) |
Jul 26, 2017 | 20.40 | 20.99 | 19.90 | 19.95 | 9,261 | +0.45(+2.31%) |
Jul 25, 2017 | 19.40 | 19.70 | 19.35 | 19.50 | 7,660 | +0.10(+0.52%) |
Jul 24, 2017 | 19.95 | 20.00 | 19.30 | 19.40 | 15,829 | -0.65(-3.24%) |
Jul 21, 2017 | 20.60 | 20.93 | 19.85 | 20.05 | 12,465 | -0.35(-1.72%) |
Jul 20, 2017 | 20.50 | 20.70 | 20.40 | 20.40 | 7,379 | -0.15(-0.73%) |
Jul 19, 2017 | 20.80 | 21.15 | 20.35 | 20.55 | 6,924 | -0.25(-1.20%) |
Jul 18, 2017 | 21.00 | 21.15 | 20.60 | 20.80 | 7,333 | -0.40(-1.89%) |
Jul 17, 2017 | 21.50 | 21.95 | 20.95 | 21.20 | 6,742 | -0.20(-0.93%) |
Jul 14, 2017 | 21.30 | 21.40 | 21.30 | 21.40 | 4,608 | +0.05(+0.23%) |
Jul 13, 2017 | 21.85 | 21.85 | 21.32 | 21.35 | 4,561 | -0.20(-0.93%) |
Jul 12, 2017 | 21.90 | 22.10 | 21.25 | 21.55 | 15,679 | -0.45(-2.05%) |
Jul 11, 2017 | 22.10 | 22.45 | 21.75 | 22.00 | 5,443 | -0.15(-0.68%) |
Jul 10, 2017 | 22.15 | 22.70 | 22.10 | 22.15 | 8,418 | -0.45(-1.99%) |
Jul 07, 2017 | 23.10 | 23.15 | 22.40 | 22.60 | 10,990 | -0.40(-1.74%) |
Jul 06, 2017 | 23.05 | 23.45 | 23.00 | 23.00 | 8,734 | -0.20(-0.86%) |
Jul 05, 2017 | 22.25 | 23.40 | 22.20 | 23.20 | 13,463 | +0.60(+2.65%) |
Jul 03, 2017 | 22.75 | 22.75 | 21.80 | 22.60 | 16,193 | +0.45(+2.03%) |
Jun 30, 2017 | 21.75 | 22.35 | 21.50 | 22.15 | 9,084 | +0.55(+2.55%) |
Jun 29, 2017 | 21.65 | 21.85 | 21.45 | 21.60 | 16,772 | +0.05(+0.23%) |
Jun 28, 2017 | 20.40 | 21.65 | 20.40 | 21.55 | 11,019 | +1.07(+5.25%) |
Jun 27, 2017 | 20.82 | 20.82 | 20.35 | 20.48 | 12,255 | -0.12(-0.61%) |
Jun 26, 2017 | 20.20 | 20.70 | 20.05 | 20.60 | 10,665 | +0.40(+1.98%) |
Jun 23, 2017 | 19.95 | 20.20 | 48,995 | -0.80(-3.81%) | ||
Jun 22, 2017 | 20.70 | 21.55 | 20.65 | 21.00 | 10,484 | -0.20(-0.94%) |
Jun 21, 2017 | 20.25 | 21.35 | 20.25 | 21.20 | 15,484 | +0.65(+3.16%) |
Jun 20, 2017 | 20.65 | 21.10 | 20.25 | 20.55 | 13,084 | -0.20(-0.96%) |
Jun 19, 2017 | 22.10 | 22.10 | 20.50 | 20.75 | 13,669 | -1.65(-7.37%) |
Jun 16, 2017 | 20.65 | 22.85 | 20.00 | 22.40 | 40,733 | +1.40(+6.67%) |
Jun 15, 2017 | 21.93 | 21.93 | 20.90 | 21.00 | 8,051 | -0.75(-3.45%) |
Jun 14, 2017 | 21.25 | 21.75 | 21.20 | 21.75 | 15,633 | +0.05(+0.23%) |
Jun 13, 2017 | 22.50 | 22.50 | 20.95 | 21.70 | 17,471 | -1.05(-4.62%) |
Jun 12, 2017 | 21.70 | 22.95 | 21.60 | 22.75 | 13,009 | +1.20(+5.57%) |
Jun 09, 2017 | 20.85 | 22.35 | 20.05 | 21.55 | 18,366 | +0.45(+2.13%) |
Jun 08, 2017 | 20.00 | 21.45 | 20.00 | 21.10 | 11,463 | +0.85(+4.20%) |
Jun 07, 2017 | 20.90 | 20.90 | 20.20 | 20.25 | 13,303 | -0.10(-0.49%) |
Jun 06, 2017 | 20.65 | 20.70 | 20.10 | 20.35 | 17,978 | -0.35(-1.69%) |
Jun 05, 2017 | 21.95 | 22.70 | 20.65 | 20.70 | 23,130 | -1.95(-8.61%) |
Jun 02, 2017 | 22.10 | 22.80 | 22.05 | 22.65 | 15,540 | +0.65(+2.95%) |
Jun 01, 2017 | 21.73 | 22.05 | 21.55 | 22.00 | 22,912 | +0.70(+3.29%) |
May 31, 2017 | 21.30 | 21.60 | 20.60 | 21.30 | 19,118 | +0.35(+1.67%) |
May 30, 2017 | 20.35 | 21.00 | 20.10 | 20.95 | 17,943 | +1.10(+5.54%) |
May 26, 2017 | 19.95 | 20.10 | 19.68 | 19.85 | 13,860 | -0.10(-0.50%) |
May 25, 2017 | 20.10 | 20.50 | 19.80 | 19.95 | 15,575 | +0.10(+0.50%) |
May 24, 2017 | 19.35 | 20.00 | 19.30 | 19.85 | 12,452 | +1.05(+5.59%) |
May 23, 2017 | 19.30 | 19.35 | 18.70 | 18.80 | 9,520 | -0.55(-2.84%) |
May 22, 2017 | 19.75 | 19.85 | 19.25 | 19.35 | 3,594 | -0.40(-2.03%) |
May 19, 2017 | 19.65 | 20.00 | 19.00 | 19.75 | 18,909 | +0.45(+2.33%) |
May 18, 2017 | 19.65 | 19.75 | 18.90 | 19.30 | 10,295 | +0.25(+1.31%) |
May 17, 2017 | 19.30 | 19.80 | 18.85 | 19.05 | 16,333 | -0.75(-3.79%) |
May 16, 2017 | 20.82 | 20.82 | 19.65 | 19.80 | 12,283 | -0.85(-4.12%) |
May 15, 2017 | 20.65 | 20.73 | 20.45 | 20.65 | 9,880 | +0.20(+0.98%) |
May 12, 2017 | 20.95 | 20.95 | 20.30 | 20.45 | 12,256 | -0.45(-2.15%) |
May 11, 2017 | 21.05 | 21.05 | 20.80 | 20.90 | 9,734 | -0.40(-1.88%) |
May 10, 2017 | 21.20 | 21.45 | 21.15 | 21.30 | 10,460 | -0.15(-0.70%) |
May 09, 2017 | 22.00 | 22.05 | 21.10 | 21.45 | 16,736 | -0.65(-2.94%) |
May 08, 2017 | 23.35 | 24.00 | 21.95 | 22.10 | 14,557 | -0.20(-0.90%) |
May 05, 2017 | 22.25 | 22.50 | 22.05 | 22.30 | 8,100 | +0.10(+0.45%) |
May 04, 2017 | 22.00 | 22.35 | 21.90 | 22.20 | 10,181 | +0.10(+0.45%) |
May 03, 2017 | 22.20 | 22.30 | 21.60 | 22.10 | 10,929 | -0.20(-0.90%) |
May 02, 2017 | 22.85 | 23.00 | 22.25 | 22.30 | 8,138 | -0.60(-2.62%) |
May 01, 2017 | 22.50 | 23.45 | 22.15 | 22.90 | 14,585 | +0.15(+0.66%) |
Apr 28, 2017 | 23.35 | 23.50 | 22.75 | 22.75 | 12,629 | -0.65(-2.78%) |
Apr 27, 2017 | 23.60 | 23.80 | 23.15 | 23.40 | 13,035 | -0.15(-0.64%) |
Apr 26, 2017 | 22.80 | 23.70 | 22.70 | 23.55 | 15,961 | +0.60(+2.61%) |
Apr 25, 2017 | 22.55 | 23.75 | 22.55 | 22.95 | 25,265 | +0.55(+2.46%) |
Apr 24, 2017 | 22.20 | 22.75 | 22.00 | 22.40 | 20,370 | +0.90(+4.19%) |
Apr 21, 2017 | 22.05 | 22.20 | 21.40 | 21.50 | 40,374 | -0.15(-0.69%) |
Apr 20, 2017 | 19.55 | 21.90 | 19.55 | 21.65 | 56,799 | +0.65(+3.10%) |
Apr 19, 2017 | 20.05 | 21.10 | 20.05 | 21.00 | 30,939 | +0.95(+4.74%) |
Apr 18, 2017 | 19.40 | 20.05 | 19.40 | 20.05 | 30,408 | +0.55(+2.82%) |
Apr 17, 2017 | 19.40 | 19.55 | 19.00 | 19.50 | 29,796 | +0.35(+1.83%) |
Apr 13, 2017 | 19.70 | 19.70 | 19.10 | 19.15 | 25,702 | -0.50(-2.54%) |
Apr 12, 2017 | 19.70 | 19.80 | 19.55 | 19.65 | 26,965 | -0.15(-0.76%) |
Apr 11, 2017 | 19.55 | 19.95 | 19.50 | 19.80 | 23,145 | +0.10(+0.51%) |
Apr 10, 2017 | 19.80 | 19.90 | 19.60 | 19.70 | 59,630 | -0.25(-1.25%) |
Apr 07, 2017 | 20.45 | 20.45 | 19.90 | 19.95 | 25,735 | -0.55(-2.68%) |
Apr 06, 2017 | 21.00 | 21.00 | 20.50 | 20.50 | 49,957 | -0.50(-2.38%) |
Apr 05, 2017 | 21.65 | 22.05 | 20.85 | 21.00 | 79,082 | -0.20(-0.94%) |
Apr 04, 2017 | 21.45 | 21.55 | 20.10 | 21.20 | 66,591 | -0.45(-2.08%) |
Apr 03, 2017 | 22.40 | 22.50 | 21.55 | 21.65 | 47,755 | -0.80(-3.56%) |
Mar 31, 2017 | 21.85 | 22.60 | 21.80 | 22.45 | 24,131 | +0.55(+2.51%) |
Mar 30, 2017 | 22.00 | 22.12 | 21.70 | 21.90 | 17,467 | -0.10(-0.45%) |
Mar 29, 2017 | 22.25 | 22.98 | 21.90 | 22.00 | 13,052 | -0.95(-4.14%) |
Mar 28, 2017 | 22.35 | 23.10 | 22.15 | 22.95 | 19,321 | +0.40(+1.77%) |
Mar 27, 2017 | 22.35 | 22.80 | 21.40 | 22.55 | 30,400 | -0.10(-0.44%) |
Mar 24, 2017 | 22.75 | 23.25 | 22.40 | 22.65 | 40,341 | -0.10(-0.44%) |
Mar 23, 2017 | 21.75 | 23.45 | 21.75 | 22.75 | 30,152 | +0.85(+3.88%) |
Mar 22, 2017 | 23.00 | 23.00 | 21.63 | 21.90 | 14,787 | -1.20(-5.19%) |
Mar 21, 2017 | 24.95 | 24.95 | 23.07 | 23.10 | 15,366 | -1.90(-7.60%) |
Mar 20, 2017 | 25.50 | 25.60 | 24.90 | 25.00 | 7,532 | -0.55(-2.15%) |
Mar 17, 2017 | 25.70 | 26.30 | 25.20 | 25.55 | 61,043 | -0.10(-0.39%) |
Mar 16, 2017 | 26.80 | 26.95 | 25.40 | 25.65 | 12,564 | -1.10(-4.11%) |
Mar 15, 2017 | 26.15 | 26.95 | 26.15 | 26.75 | 12,709 | +0.25(+0.94%) |
Mar 14, 2017 | 26.25 | 26.75 | 25.75 | 26.50 | 24,448 | +0.00(+0.00%) |
Mar 13, 2017 | 26.75 | 26.80 | 26.32 | 26.50 | 18,416 | -0.15(-0.56%) |
Mar 10, 2017 | 26.55 | 26.90 | 26.55 | 26.65 | 16,028 | +0.00(+0.00%) |
Mar 09, 2017 | 26.70 | 27.10 | 26.55 | 26.65 | 15,571 | +0.05(+0.19%) |
Mar 08, 2017 | 26.80 | 27.00 | 26.60 | 26.60 | 21,637 | -0.10(-0.37%) |
Mar 07, 2017 | 26.75 | 27.15 | 26.55 | 26.70 | 13,100 | -0.55(-2.02%) |
Mar 06, 2017 | 27.35 | 27.70 | 27.05 | 27.25 | 18,778 | -0.25(-0.91%) |
Mar 03, 2017 | 27.35 | 27.62 | 27.05 | 27.50 | 13,998 | +0.85(+3.19%) |
Mar 02, 2017 | 27.55 | 27.55 | 26.45 | 26.65 | 11,581 | -1.10(-3.96%) |
Mar 01, 2017 | 27.90 | 27.90 | 27.35 | 27.75 | 31,484 | +0.10(+0.36%) |
Feb 28, 2017 | 28.10 | 28.10 | 27.30 | 27.65 | 19,055 | -0.05(-0.18%) |
Feb 27, 2017 | 26.70 | 27.75 | 26.40 | 27.70 | 22,483 | +1.45(+5.52%) |
Feb 24, 2017 | 24.80 | 26.75 | 24.80 | 26.25 | 15,499 | +1.60(+6.49%) |
Feb 23, 2017 | 25.90 | 25.90 | 24.55 | 24.65 | 13,154 | -0.80(-3.14%) |
Feb 22, 2017 | 26.45 | 26.50 | 25.25 | 25.45 | 22,022 | -0.80(-3.05%) |
Feb 21, 2017 | 26.65 | 26.70 | 26.05 | 26.25 | 13,944 | -0.10(-0.38%) |
Feb 17, 2017 | 26.35 | 26.35 | 26.35 | 0 | +0.25(+0.96%) | |
Feb 16, 2017 | 26.85 | 26.85 | 26.00 | 26.10 | 7,908 | -0.65(-2.43%) |
Feb 15, 2017 | 27.05 | 27.50 | 26.60 | 26.75 | 19,000 | -0.15(-0.56%) |
Feb 14, 2017 | 26.80 | 27.05 | 26.65 | 26.90 | 11,915 | +0.00(+0.00%) |
Feb 13, 2017 | 27.30 | 27.60 | 26.68 | 26.90 | 21,866 | -0.20(-0.74%) |
Feb 10, 2017 | 26.20 | 27.20 | 26.20 | 27.10 | 33,422 | +1.00(+3.83%) |
Feb 09, 2017 | 25.30 | 26.20 | 25.30 | 26.10 | 10,054 | +1.00(+3.98%) |
Feb 08, 2017 | 25.55 | 25.55 | 24.85 | 25.10 | 20,038 | -0.30(-1.18%) |
Feb 07, 2017 | 25.55 | 25.95 | 25.15 | 25.40 | 21,495 | -0.15(-0.59%) |
Feb 06, 2017 | 26.10 | 26.10 | 25.43 | 25.55 | 10,735 | -0.60(-2.29%) |
Feb 03, 2017 | 26.20 | 26.40 | 25.75 | 26.15 | 18,904 | +0.05(+0.19%) |
Feb 02, 2017 | 25.55 | 26.30 | 24.98 | 26.10 | 14,363 | +0.30(+1.16%) |
Feb 01, 2017 | 26.15 | 26.55 | 25.50 | 25.80 | 15,579 | -0.05(-0.19%) |
Jan 31, 2017 | 24.40 | 26.10 | 23.80 | 25.85 | 18,121 | +1.30(+5.30%) |
Jan 30, 2017 | 24.50 | 24.70 | 23.88 | 24.55 | 28,707 | -0.30(-1.21%) |
Jan 27, 2017 | 24.70 | 25.00 | 24.66 | 24.85 | 33,207 | +0.25(+1.02%) |
Jan 26, 2017 | 24.20 | 24.85 | 24.20 | 24.60 | 12,903 | +0.30(+1.23%) |
Jan 25, 2017 | 23.70 | 24.90 | 23.70 | 24.30 | 42,540 | +0.85(+3.62%) |
Jan 24, 2017 | 22.03 | 23.50 | 22.03 | 23.45 | 37,401 | +1.55(+7.08%) |
Jan 23, 2017 | 22.00 | 22.00 | 21.75 | 21.90 | 14,491 | -0.05(-0.23%) |
Jan 20, 2017 | 22.50 | 22.81 | 21.85 | 21.95 | 13,574 | -0.60(-2.66%) |
Jan 19, 2017 | 23.50 | 23.50 | 22.35 | 22.55 | 20,764 | -0.82(-3.53%) |
Jan 18, 2017 | 22.00 | 23.60 | 21.95 | 23.38 | 53,120 | +1.23(+5.53%) |
Jan 17, 2017 | 23.15 | 23.15 | 21.95 | 22.15 | 9,802 | -1.00(-4.32%) |
Jan 13, 2017 | 23.15 | 23.15 | 23.15 | 0 | +0.40(+1.76%) | |
Jan 12, 2017 | 23.00 | 23.00 | 22.55 | 22.75 | 3,272 | -0.60(-2.57%) |
Jan 11, 2017 | 23.40 | 23.55 | 23.25 | 23.35 | 4,579 | -0.30(-1.27%) |
Jan 10, 2017 | 22.95 | 23.89 | 22.95 | 23.65 | 7,767 | +0.70(+3.05%) |
Jan 09, 2017 | 22.18 | 23.25 | 22.18 | 22.95 | 5,596 | -0.80(-3.37%) |
Jan 06, 2017 | 23.45 | 24.40 | 23.45 | 23.75 | 4,358 | -0.60(-2.46%) |
Jan 05, 2017 | 24.55 | 24.75 | 24.25 | 24.35 | 4,796 | -0.50(-2.01%) |
Jan 04, 2017 | 23.70 | 25.10 | 23.55 | 24.85 | 10,234 | +0.45(+1.84%) |
Jan 03, 2017 | 23.90 | 24.50 | 23.80 | 24.40 | 6,777 | +0.60(+2.52%) |
Dec 30, 2016 | 23.80 | 23.80 | 23.80 | 0 | -1.70(-6.67%) | |
Dec 29, 2016 | 25.05 | 25.60 | 24.85 | 25.50 | 10,553 | +0.20(+0.79%) |
Dec 28, 2016 | 25.00 | 25.50 | 24.80 | 25.30 | 5,488 | -0.05(-0.20%) |
Dec 27, 2016 | 24.70 | 25.40 | 24.40 | 25.35 | 6,064 | +0.75(+3.05%) |
Dec 23, 2016 | 24.60 | 24.60 | 24.60 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 25.00 | 25.80 | 23.95 | 24.55 | 11,811 | -0.85(-3.35%) |
Dec 21, 2016 | 25.45 | 25.65 | 25.00 | 25.40 | 14,307 | -0.15(-0.59%) |
Dec 20, 2016 | 25.30 | 25.75 | 24.95 | 25.55 | 19,557 | +0.40(+1.59%) |
Dec 19, 2016 | 24.55 | 25.55 | 24.30 | 25.15 | 21,734 | +1.15(+4.79%) |
Dec 16, 2016 | 23.95 | 24.05 | 23.55 | 24.00 | 34,134 | +0.20(+0.84%) |
Dec 15, 2016 | 23.90 | 24.05 | 23.18 | 23.80 | 17,397 | -0.10(-0.42%) |
Dec 14, 2016 | 23.85 | 24.00 | 23.83 | 23.90 | 9,846 | -0.05(-0.21%) |
Dec 13, 2016 | 24.00 | 24.10 | 23.75 | 23.95 | 23,766 | +0.00(+0.00%) |
Dec 12, 2016 | 23.95 | 24.30 | 23.90 | 23.95 | 11,791 | -0.05(-0.21%) |
Dec 09, 2016 | 23.05 | 24.30 | 23.05 | 24.00 | 20,771 | +0.00(+0.00%) |
Dec 08, 2016 | 24.00 | 24.10 | 23.90 | 24.00 | 20,807 | +0.05(+0.21%) |
Dec 07, 2016 | 23.60 | 24.45 | 23.60 | 23.95 | 16,591 | -0.10(-0.42%) |
Dec 06, 2016 | 23.80 | 24.10 | 23.40 | 24.05 | 13,124 | +0.05(+0.21%) |
Dec 05, 2016 | 24.25 | 24.39 | 23.80 | 24.00 | 15,227 | -0.05(-0.21%) |
Dec 02, 2016 | 24.07 | 24.25 | 23.90 | 24.05 | 9,176 | +0.20(+0.84%) |
Dec 01, 2016 | 23.75 | 24.10 | 23.30 | 23.85 | 12,383 | +0.15(+0.63%) |
Nov 30, 2016 | 23.80 | 24.00 | 23.45 | 23.70 | 316,713 | +0.10(+0.42%) |
Nov 29, 2016 | 23.70 | 23.70 | 23.10 | 23.60 | 57,503 | -0.15(-0.63%) |
Nov 28, 2016 | 23.90 | 24.00 | 23.35 | 23.75 | 22,493 | -0.25(-1.04%) |
Nov 25, 2016 | 24.00 | 24.00 | 23.80 | 24.00 | 3,175 | -0.05(-0.21%) |
Nov 23, 2016 | 24.05 | 24.05 | 24.05 | 0 | +0.32(+1.37%) | |
Nov 22, 2016 | 23.25 | 23.90 | 22.90 | 23.73 | 20,174 | +0.38(+1.61%) |
Nov 21, 2016 | 23.20 | 23.55 | 22.90 | 23.35 | 11,306 | +0.15(+0.65%) |
Nov 18, 2016 | 23.50 | 23.50 | 22.55 | 23.20 | 9,785 | -0.20(-0.85%) |
Nov 17, 2016 | 23.45 | 24.70 | 23.15 | 23.40 | 17,705 | +0.10(+0.43%) |
Nov 16, 2016 | 23.10 | 23.30 | 22.60 | 23.30 | 15,580 | +0.20(+0.87%) |
Nov 15, 2016 | 22.70 | 23.30 | 22.40 | 23.10 | 9,194 | +0.40(+1.76%) |
Nov 14, 2016 | 22.85 | 22.85 | 22.50 | 22.70 | 21,738 | +0.15(+0.67%) |
Nov 11, 2016 | 20.30 | 22.85 | 20.30 | 22.55 | 47,613 | +2.15(+10.54%) |
Nov 10, 2016 | 19.85 | 20.50 | 19.80 | 20.40 | 27,891 | +0.65(+3.29%) |
Nov 09, 2016 | 19.00 | 19.75 | 19.00 | 19.75 | 26,089 | +0.70(+3.67%) |
Nov 08, 2016 | 19.03 | 19.40 | 18.76 | 19.05 | 21,634 | -0.20(-1.04%) |
Nov 07, 2016 | 19.15 | 19.25 | 18.95 | 19.25 | 10,187 | +0.30(+1.58%) |
Nov 04, 2016 | 18.80 | 19.30 | 18.55 | 18.95 | 10,299 | +0.45(+2.43%) |
Nov 03, 2016 | 18.52 | 18.60 | 18.40 | 18.50 | 6,232 | -0.20(-1.07%) |
Nov 02, 2016 | 18.95 | 19.20 | 18.70 | 18.70 | 2,935 | -0.10(-0.53%) |