Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.71 | 29.71 | 29.71 | 28.02 | 830,130 | +1.53(+5.76%) |
Oct 30, 2017 | 26.96 | 26.96 | 26.07 | 26.50 | 194,567 | -0.45(-1.67%) |
Oct 27, 2017 | 26.55 | 26.95 | 26.29 | 26.95 | 139,890 | +0.53(+2.01%) |
Oct 26, 2017 | 26.47 | 26.87 | 26.39 | 26.42 | 99,006 | +0.14(+0.55%) |
Oct 25, 2017 | 26.29 | 26.48 | 26.02 | 26.27 | 105,977 | -0.03(-0.12%) |
Oct 24, 2017 | 26.16 | 26.47 | 26.13 | 26.31 | 108,119 | +0.13(+0.49%) |
Oct 23, 2017 | 26.08 | 26.29 | 25.84 | 26.18 | 227,583 | +0.11(+0.43%) |
Oct 20, 2017 | 26.48 | 26.68 | 25.92 | 26.07 | 517,260 | -0.22(-0.86%) |
Oct 19, 2017 | 25.60 | 26.32 | 25.47 | 26.29 | 221,416 | +0.50(+1.93%) |
Oct 18, 2017 | 26.08 | 26.11 | 25.76 | 25.79 | 192,384 | -0.05(-0.19%) |
Oct 17, 2017 | 26.15 | 26.27 | 25.78 | 25.84 | 215,314 | -0.35(-1.35%) |
Oct 16, 2017 | 25.73 | 26.32 | 25.73 | 26.19 | 150,311 | +0.47(+1.81%) |
Oct 13, 2017 | 26.18 | 26.24 | 25.65 | 25.73 | 177,580 | -0.43(-1.66%) |
Oct 12, 2017 | 27.27 | 27.67 | 26.15 | 26.16 | 263,682 | -1.14(-4.18%) |
Oct 11, 2017 | 25.46 | 27.75 | 25.46 | 27.30 | 771,322 | +2.34(+9.39%) |
Oct 10, 2017 | 25.36 | 25.36 | 24.80 | 24.96 | 239,965 | -0.22(-0.89%) |
Oct 09, 2017 | 25.29 | 25.54 | 24.97 | 25.18 | 239,165 | -0.14(-0.57%) |
Oct 06, 2017 | 25.10 | 25.42 | 25.05 | 25.33 | 230,295 | +0.22(+0.90%) |
Oct 05, 2017 | 25.01 | 25.18 | 24.81 | 25.10 | 181,547 | +0.21(+0.84%) |
Oct 04, 2017 | 25.47 | 25.49 | 24.83 | 24.89 | 249,405 | -0.59(-2.33%) |
Oct 03, 2017 | 25.41 | 25.47 | 24.93 | 25.49 | 327,014 | -0.06(-0.25%) |
Oct 02, 2017 | 25.42 | 25.68 | 25.13 | 25.55 | 301,288 | +0.37(+1.47%) |
Sep 29, 2017 | 25.20 | 25.70 | 25.15 | 25.18 | 338,636 | -0.16(-0.63%) |
Sep 28, 2017 | 25.17 | 25.42 | 24.83 | 25.34 | 310,382 | +0.26(+1.02%) |
Sep 27, 2017 | 24.35 | 25.09 | 24.33 | 25.09 | 305,136 | +0.93(+3.86%) |
Sep 26, 2017 | 23.90 | 24.22 | 23.90 | 24.15 | 190,205 | +0.16(+0.67%) |
Sep 25, 2017 | 24.03 | 24.07 | 23.54 | 23.99 | 186,017 | -0.02(-0.07%) |
Sep 22, 2017 | 23.64 | 24.06 | 23.58 | 24.01 | 215,236 | +0.50(+2.12%) |
Sep 21, 2017 | 23.50 | 23.58 | 22.92 | 23.51 | 267,428 | +0.08(+0.34%) |
Sep 20, 2017 | 22.87 | 23.58 | 22.68 | 23.43 | 529,271 | +0.55(+2.39%) |
Sep 19, 2017 | 23.45 | 23.45 | 22.84 | 22.89 | 446,061 | -0.64(-2.73%) |
Sep 18, 2017 | 24.17 | 24.22 | 23.09 | 23.53 | 853,003 | -0.71(-2.92%) |
Sep 15, 2017 | 24.73 | 24.04 | 24.23 | 4,109,649 | -0.50(-2.01%) | |
Sep 14, 2017 | 25.26 | 25.60 | 24.49 | 24.73 | 637,384 | -0.55(-2.16%) |
Sep 13, 2017 | 24.56 | 25.34 | 24.48 | 25.28 | 738,660 | +0.72(+2.94%) |
Sep 12, 2017 | 23.82 | 25.15 | 23.56 | 24.56 | 869,672 | +0.67(+2.82%) |
Sep 11, 2017 | 22.92 | 24.09 | 22.37 | 23.88 | 1,854,572 | +2.46(+11.47%) |
Sep 08, 2017 | 20.62 | 21.70 | 20.62 | 21.42 | 222,151 | +0.67(+3.25%) |
Sep 07, 2017 | 21.28 | 21.33 | 20.56 | 20.75 | 560,855 | -0.49(-2.30%) |
Sep 06, 2017 | 21.30 | 21.40 | 20.89 | 21.24 | 373,144 | +0.14(+0.68%) |
Sep 05, 2017 | 22.44 | 22.44 | 20.89 | 21.09 | 385,248 | -1.33(-5.93%) |
Sep 01, 2017 | 22.52 | 22.63 | 22.30 | 22.42 | 152,007 | -0.11(-0.50%) |
Aug 31, 2017 | 22.15 | 22.62 | 21.93 | 22.54 | 235,542 | +0.53(+2.40%) |
Aug 30, 2017 | 22.04 | 22.26 | 21.85 | 22.01 | 201,509 | -0.03(-0.15%) |
Aug 29, 2017 | 21.75 | 22.28 | 21.49 | 22.04 | 131,450 | +0.06(+0.29%) |
Aug 28, 2017 | 22.25 | 22.34 | 21.03 | 21.98 | 459,113 | -0.27(-1.22%) |
Aug 25, 2017 | 22.50 | 22.01 | 22.25 | 163,555 | +0.10(+0.43%) | |
Aug 24, 2017 | 22.44 | 22.65 | 22.12 | 22.15 | 104,688 | -0.29(-1.29%) |
Aug 23, 2017 | 22.06 | 22.49 | 21.94 | 22.44 | 132,760 | +0.19(+0.86%) |
Aug 22, 2017 | 22.30 | 22.62 | 22.18 | 22.25 | 86,867 | +0.11(+0.51%) |
Aug 21, 2017 | 21.80 | 22.23 | 21.80 | 22.14 | 97,545 | -0.08(-0.36%) |
Aug 18, 2017 | 21.83 | 22.39 | 21.83 | 22.22 | 159,104 | +0.10(+0.43%) |
Aug 17, 2017 | 22.68 | 22.86 | 19.46 | 22.12 | 153,978 | -0.82(-3.56%) |
Aug 16, 2017 | 23.19 | 23.27 | 22.82 | 22.94 | 131,394 | -0.27(-1.17%) |
Aug 15, 2017 | 23.05 | 23.45 | 22.90 | 23.21 | 142,914 | +0.22(+0.98%) |
Aug 14, 2017 | 22.87 | 23.07 | 22.74 | 22.98 | 220,151 | +0.29(+1.27%) |
Aug 11, 2017 | 22.74 | 22.89 | 22.38 | 22.70 | 151,059 | -0.03(-0.14%) |
Aug 10, 2017 | 22.89 | 23.24 | 22.57 | 22.73 | 137,913 | -0.30(-1.32%) |
Aug 09, 2017 | 23.31 | 23.53 | 22.57 | 23.03 | 171,943 | -0.43(-1.84%) |
Aug 08, 2017 | 23.45 | 23.79 | 23.13 | 23.47 | 158,162 | +0.03(+0.14%) |
Aug 07, 2017 | 23.93 | 23.93 | 23.34 | 23.43 | 183,710 | -0.53(-2.21%) |
Aug 04, 2017 | 24.36 | 23.82 | 23.96 | 233,384 | +0.14(+0.61%) | |
Aug 03, 2017 | 23.40 | 25.41 | 23.40 | 23.82 | 507,948 | +0.90(+3.92%) |
Aug 02, 2017 | 22.66 | 22.99 | 22.47 | 22.92 | 267,866 | +0.27(+1.20%) |
Aug 01, 2017 | 22.92 | 22.92 | 22.46 | 22.65 | 304,900 | -0.21(-0.91%) |
Jul 31, 2017 | 23.07 | 23.69 | 22.75 | 22.86 | 581,277 | -0.18(-0.77%) |
Jul 28, 2017 | 24.12 | 24.54 | 20.87 | 23.03 | 1,844,137 | -6.54(-22.11%) |
Jul 27, 2017 | 30.29 | 30.29 | 29.26 | 29.57 | 176,937 | -0.45(-1.49%) |
Jul 26, 2017 | 29.96 | 30.45 | 29.52 | 30.02 | 144,929 | +0.19(+0.65%) |
Jul 25, 2017 | 30.04 | 30.23 | 29.78 | 29.83 | 170,034 | +0.03(+0.11%) |
Jul 24, 2017 | 29.75 | 29.86 | 29.36 | 29.80 | 135,012 | +0.06(+0.22%) |
Jul 21, 2017 | 29.73 | 29.73 | 29.49 | 29.73 | 112,649 | +0.13(+0.43%) |
Jul 20, 2017 | 29.65 | 28.88 | 29.60 | 123,009 | +0.46(+1.60%) | |
Jul 19, 2017 | 29.30 | 29.57 | 29.00 | 29.14 | 84,315 | -0.13(-0.44%) |
Jul 18, 2017 | 29.24 | 29.77 | 28.95 | 29.27 | 93,155 | -0.19(-0.65%) |
Jul 17, 2017 | 28.93 | 29.51 | 28.59 | 29.46 | 217,172 | +0.37(+1.27%) |
Jul 14, 2017 | 29.09 | 29.38 | 28.77 | 29.09 | 121,090 | -0.19(-0.66%) |
Jul 13, 2017 | 29.40 | 29.41 | 28.95 | 29.28 | 71,737 | -0.08(-0.27%) |
Jul 12, 2017 | 29.08 | 29.43 | 28.87 | 29.36 | 202,785 | +0.35(+1.22%) |
Jul 11, 2017 | 28.95 | 29.09 | 28.58 | 29.01 | 157,787 | +0.05(+0.17%) |
Jul 10, 2017 | 28.56 | 29.04 | 28.27 | 28.96 | 168,156 | +0.38(+1.35%) |
Jul 07, 2017 | 28.23 | 28.92 | 28.21 | 28.58 | 82,309 | +0.18(+0.62%) |
Jul 06, 2017 | 28.69 | 28.79 | 28.24 | 28.40 | 87,219 | -0.32(-1.12%) |
Jul 05, 2017 | 28.85 | 28.87 | 28.16 | 28.72 | 131,153 | -0.16(-0.55%) |
Jul 03, 2017 | 28.74 | 29.33 | 28.60 | 28.88 | 155,011 | +0.35(+1.24%) |
Jun 30, 2017 | 28.34 | 28.92 | 27.87 | 28.53 | 276,460 | +0.18(+0.62%) |
Jun 29, 2017 | 28.58 | 28.58 | 27.70 | 28.35 | 145,428 | +0.00(+0.00%) |
Jun 28, 2017 | 27.91 | 28.61 | 27.86 | 28.35 | 104,594 | +0.45(+1.61%) |
Jun 27, 2017 | 27.70 | 28.24 | 27.57 | 27.91 | 114,608 | +0.27(+0.99%) |
Jun 26, 2017 | 27.39 | 27.84 | 27.25 | 27.63 | 87,213 | +0.26(+0.94%) |
Jun 23, 2017 | 27.60 | 27.99 | 27.18 | 27.38 | 392,825 | -0.30(-1.10%) |
Jun 22, 2017 | 27.84 | 27.89 | 27.57 | 27.68 | 93,159 | -0.13(-0.46%) |
Jun 21, 2017 | 28.47 | 28.60 | 27.78 | 27.81 | 123,230 | -0.67(-2.36%) |
Jun 20, 2017 | 28.21 | 28.55 | 28.15 | 28.48 | 151,863 | +0.14(+0.51%) |
Jun 19, 2017 | 28.71 | 29.12 | 28.15 | 28.34 | 114,614 | -0.34(-1.17%) |
Jun 16, 2017 | 28.88 | 29.08 | 28.53 | 28.68 | 150,188 | -0.35(-1.21%) |
Jun 15, 2017 | 29.01 | 29.83 | 28.88 | 29.03 | 94,728 | -0.35(-1.20%) |
Jun 14, 2017 | 29.17 | 29.52 | 28.87 | 29.38 | 144,611 | +0.02(+0.05%) |
Jun 13, 2017 | 29.73 | 29.73 | 29.11 | 29.36 | 183,317 | -0.18(-0.60%) |
Jun 12, 2017 | 29.11 | 29.68 | 29.00 | 29.54 | 290,838 | +0.40(+1.38%) |
Jun 09, 2017 | 28.53 | 29.22 | 28.37 | 29.14 | 275,484 | +0.63(+2.19%) |
Jun 08, 2017 | 27.83 | 28.72 | 27.83 | 28.51 | 220,881 | +0.61(+2.18%) |
Jun 07, 2017 | 27.86 | 28.05 | 27.75 | 27.91 | 97,685 | +0.05(+0.17%) |
Jun 06, 2017 | 27.81 | 28.16 | 27.75 | 27.86 | 89,815 | -0.24(-0.86%) |
Jun 05, 2017 | 27.92 | 28.35 | 27.92 | 28.10 | 140,743 | +0.12(+0.44%) |
Jun 02, 2017 | 27.62 | 28.81 | 27.62 | 27.98 | 173,846 | +0.08(+0.29%) |
Jun 01, 2017 | 27.45 | 28.06 | 27.34 | 27.90 | 140,590 | +0.50(+1.81%) |
May 31, 2017 | 27.51 | 27.51 | 26.89 | 27.40 | 165,148 | -0.02(-0.06%) |
May 30, 2017 | 27.98 | 27.98 | 27.42 | 27.42 | 138,334 | -0.70(-2.50%) |
May 26, 2017 | 27.96 | 28.25 | 27.74 | 28.12 | 99,321 | -0.02(-0.06%) |
May 25, 2017 | 27.69 | 28.22 | 27.69 | 28.14 | 164,973 | +0.51(+1.85%) |
May 24, 2017 | 27.62 | 27.94 | 27.40 | 27.62 | 108,146 | -0.06(-0.23%) |
May 23, 2017 | 27.19 | 27.75 | 27.14 | 27.69 | 125,272 | +0.46(+1.70%) |
May 22, 2017 | 26.97 | 27.22 | 26.80 | 27.22 | 160,590 | +0.40(+1.49%) |
May 19, 2017 | 26.84 | 27.37 | 26.57 | 26.82 | 174,846 | -0.10(-0.36%) |
May 18, 2017 | 26.50 | 27.19 | 26.50 | 26.92 | 117,022 | +0.51(+1.94%) |
May 17, 2017 | 26.65 | 26.98 | 26.38 | 26.41 | 154,198 | -0.67(-2.48%) |
May 16, 2017 | 27.03 | 27.14 | 26.79 | 27.08 | 98,561 | +0.16(+0.59%) |
May 15, 2017 | 26.84 | 27.05 | 26.54 | 26.92 | 113,491 | +0.21(+0.78%) |
May 12, 2017 | 26.87 | 26.92 | 26.47 | 26.71 | 154,417 | -0.24(-0.89%) |
May 11, 2017 | 26.94 | 27.37 | 26.92 | 26.95 | 83,741 | -0.10(-0.36%) |
May 10, 2017 | 27.02 | 27.34 | 26.97 | 27.05 | 111,917 | -0.02(-0.06%) |
May 09, 2017 | 27.91 | 27.91 | 26.74 | 27.06 | 243,341 | -0.69(-2.48%) |
May 08, 2017 | 27.72 | 27.98 | 27.53 | 27.75 | 80,086 | +0.03(+0.12%) |
May 05, 2017 | 27.86 | 27.86 | 27.43 | 27.72 | 181,394 | -0.06(-0.23%) |
May 04, 2017 | 27.75 | 27.86 | 27.18 | 27.78 | 118,915 | +0.19(+0.70%) |
May 03, 2017 | 27.50 | 27.99 | 27.27 | 27.59 | 160,040 | -0.02(-0.06%) |
May 02, 2017 | 27.27 | 27.69 | 27.18 | 27.61 | 121,052 | +0.37(+1.35%) |
May 01, 2017 | 27.40 | 27.40 | 27.03 | 27.24 | 217,224 | +0.06(+0.24%) |
Apr 28, 2017 | 27.78 | 27.93 | 27.08 | 27.18 | 182,571 | -0.51(-1.85%) |
Apr 27, 2017 | 28.33 | 29.07 | 27.21 | 27.69 | 335,933 | -1.14(-3.94%) |
Apr 26, 2017 | 28.97 | 29.34 | 28.52 | 28.82 | 262,839 | -0.14(-0.50%) |
Apr 25, 2017 | 29.27 | 29.56 | 28.79 | 28.97 | 137,953 | -0.10(-0.33%) |
Apr 24, 2017 | 29.67 | 29.83 | 28.79 | 29.06 | 146,907 | -0.06(-0.22%) |
Apr 21, 2017 | 28.97 | 29.34 | 28.34 | 29.13 | 205,143 | +0.16(+0.55%) |
Apr 20, 2017 | 28.30 | 29.00 | 28.25 | 28.97 | 179,525 | +0.83(+2.96%) |
Apr 19, 2017 | 27.75 | 28.20 | 27.70 | 28.14 | 124,213 | +0.59(+2.15%) |
Apr 18, 2017 | 27.24 | 27.62 | 26.99 | 27.54 | 125,797 | +0.14(+0.53%) |
Apr 17, 2017 | 26.74 | 27.45 | 26.74 | 27.40 | 120,446 | +0.62(+2.33%) |
Apr 13, 2017 | 27.27 | 27.65 | 26.78 | 26.78 | 67,774 | -0.58(-2.11%) |
Apr 12, 2017 | 28.01 | 28.02 | 27.29 | 27.35 | 114,416 | -0.72(-2.57%) |
Apr 11, 2017 | 27.61 | 28.12 | 27.42 | 28.07 | 60,997 | +0.35(+1.27%) |
Apr 10, 2017 | 28.17 | 28.36 | 27.48 | 27.72 | 103,776 | -0.45(-1.59%) |
Apr 07, 2017 | 27.62 | 28.30 | 27.21 | 28.17 | 320,909 | +0.40(+1.44%) |
Apr 06, 2017 | 27.30 | 28.07 | 27.18 | 27.77 | 152,680 | +0.48(+1.76%) |
Apr 05, 2017 | 28.22 | 29.15 | 27.24 | 27.29 | 251,495 | -0.70(-2.52%) |
Apr 04, 2017 | 27.29 | 28.02 | 26.94 | 27.99 | 174,086 | +0.59(+2.16%) |
Apr 03, 2017 | 28.30 | 28.49 | 27.36 | 27.40 | 141,840 | -0.93(-3.28%) |
Mar 31, 2017 | 27.94 | 28.42 | 27.70 | 28.33 | 301,812 | +0.30(+1.09%) |
Mar 30, 2017 | 27.64 | 28.09 | 27.61 | 28.02 | 221,448 | +0.38(+1.39%) |
Mar 29, 2017 | 27.64 | 27.90 | 27.54 | 27.64 | 170,706 | -0.14(-0.52%) |
Mar 28, 2017 | 27.69 | 28.02 | 27.58 | 27.78 | 151,774 | +0.05(+0.17%) |
Mar 27, 2017 | 27.24 | 27.82 | 26.31 | 27.74 | 107,109 | +0.13(+0.46%) |
Mar 24, 2017 | 27.32 | 28.76 | 26.94 | 27.61 | 129,609 | +0.42(+1.53%) |
Mar 23, 2017 | 27.34 | 27.66 | 27.08 | 27.19 | 131,327 | -0.16(-0.59%) |
Mar 22, 2017 | 27.40 | 27.70 | 26.71 | 27.35 | 203,306 | -0.10(-0.35%) |
Mar 21, 2017 | 28.68 | 28.76 | 27.10 | 27.45 | 253,279 | -1.07(-3.76%) |
Mar 20, 2017 | 29.18 | 29.24 | 28.39 | 28.52 | 134,892 | -0.72(-2.46%) |
Mar 17, 2017 | 28.22 | 29.38 | 28.08 | 29.24 | 514,469 | +1.02(+3.63%) |
Mar 16, 2017 | 28.26 | 28.47 | 28.09 | 28.22 | 98,615 | +0.00(+0.00%) |
Mar 15, 2017 | 28.07 | 28.26 | 27.93 | 28.22 | 152,021 | +0.19(+0.69%) |
Mar 14, 2017 | 28.10 | 28.17 | 27.56 | 28.02 | 104,610 | -0.13(-0.46%) |
Mar 13, 2017 | 27.58 | 28.41 | 27.51 | 28.15 | 185,252 | +0.53(+1.91%) |
Mar 10, 2017 | 28.20 | 28.20 | 27.43 | 27.62 | 142,583 | -0.05(-0.17%) |
Mar 09, 2017 | 27.74 | 28.02 | 27.23 | 27.67 | 227,952 | -0.06(-0.23%) |
Mar 08, 2017 | 28.74 | 29.14 | 27.43 | 27.74 | 390,661 | -0.83(-2.91%) |
Mar 07, 2017 | 27.38 | 28.78 | 27.37 | 28.57 | 467,020 | +1.22(+4.45%) |
Mar 06, 2017 | 26.68 | 27.51 | 26.57 | 27.35 | 190,697 | +0.40(+1.48%) |
Mar 03, 2017 | 27.50 | 27.50 | 25.11 | 26.95 | 216,474 | -0.44(-1.60%) |
Mar 02, 2017 | 28.52 | 28.52 | 27.33 | 27.39 | 147,893 | -1.09(-3.82%) |
Mar 01, 2017 | 27.82 | 28.78 | 27.81 | 28.48 | 253,172 | +1.12(+4.09%) |
Feb 28, 2017 | 27.74 | 28.51 | 24.47 | 27.36 | 204,000 | -0.53(-1.89%) |
Feb 27, 2017 | 27.81 | 28.08 | 27.71 | 27.89 | 186,697 | +0.06(+0.23%) |
Feb 24, 2017 | 28.30 | 28.73 | 27.79 | 27.82 | 286,451 | -0.85(-2.95%) |
Feb 23, 2017 | 28.17 | 28.74 | 27.42 | 28.67 | 259,117 | +0.51(+1.82%) |
Feb 22, 2017 | 28.00 | 28.37 | 27.40 | 28.16 | 145,816 | +0.05(+0.17%) |
Feb 21, 2017 | 28.37 | 28.37 | 27.79 | 28.11 | 166,848 | +0.34(+1.21%) |
Feb 17, 2017 | 27.77 | 27.77 | 27.77 | 0 | +0.93(+3.45%) | |
Feb 16, 2017 | 27.05 | 27.40 | 26.38 | 26.85 | 328,233 | -0.50(-1.81%) |
Feb 15, 2017 | 27.93 | 28.47 | 27.29 | 27.34 | 355,733 | -0.58(-2.06%) |
Feb 14, 2017 | 28.13 | 28.59 | 27.84 | 27.92 | 313,540 | -0.42(-1.47%) |
Feb 13, 2017 | 28.14 | 28.67 | 27.31 | 28.33 | 197,135 | +0.27(+0.97%) |
Feb 10, 2017 | 28.60 | 28.86 | 27.95 | 28.06 | 355,385 | -0.45(-1.57%) |
Feb 09, 2017 | 29.02 | 29.55 | 28.48 | 28.51 | 235,854 | -0.51(-1.76%) |
Feb 08, 2017 | 30.35 | 30.36 | 29.00 | 29.02 | 324,094 | -1.36(-4.47%) |
Feb 07, 2017 | 30.62 | 30.94 | 30.35 | 30.38 | 212,022 | -0.10(-0.31%) |
Feb 06, 2017 | 30.95 | 31.15 | 30.36 | 30.47 | 259,621 | -0.58(-1.85%) |
Feb 03, 2017 | 29.26 | 31.19 | 29.26 | 31.05 | 339,963 | +2.00(+6.88%) |
Feb 02, 2017 | 28.09 | 29.10 | 27.84 | 29.05 | 297,452 | +0.80(+2.83%) |
Feb 01, 2017 | 28.43 | 28.76 | 27.23 | 28.25 | 471,440 | +0.18(+0.63%) |
Jan 31, 2017 | 31.94 | 31.94 | 27.45 | 28.08 | 1,189,405 | -4.01(-12.50%) |
Jan 30, 2017 | 32.95 | 32.95 | 31.94 | 32.09 | 132,249 | -1.04(-3.14%) |
Jan 27, 2017 | 33.30 | 33.45 | 32.87 | 33.13 | 102,156 | -0.27(-0.81%) |
Jan 26, 2017 | 33.16 | 33.66 | 32.93 | 33.40 | 112,372 | +0.45(+1.36%) |
Jan 25, 2017 | 32.98 | 33.34 | 32.32 | 32.95 | 136,830 | -0.19(-0.58%) |
Jan 24, 2017 | 32.78 | 33.26 | 32.42 | 33.14 | 140,716 | +0.42(+1.27%) |
Jan 23, 2017 | 32.84 | 33.03 | 32.36 | 32.73 | 108,038 | -0.22(-0.68%) |
Jan 20, 2017 | 32.47 | 33.05 | 32.47 | 32.95 | 136,864 | +0.51(+1.58%) |
Jan 19, 2017 | 32.62 | 32.74 | 31.93 | 32.44 | 164,792 | -0.14(-0.44%) |
Jan 18, 2017 | 32.86 | 33.18 | 31.56 | 32.58 | 212,435 | -0.03(-0.10%) |
Jan 17, 2017 | 33.49 | 33.59 | 32.52 | 32.62 | 210,598 | -1.04(-3.09%) |
Jan 13, 2017 | 33.65 | 33.65 | 33.65 | 0 | +0.29(+0.86%) | |
Jan 12, 2017 | 34.15 | 34.15 | 32.95 | 33.37 | 192,705 | -0.80(-2.34%) |
Jan 11, 2017 | 34.05 | 34.15 | 33.69 | 34.17 | 185,565 | +0.11(+0.33%) |
Jan 10, 2017 | 33.41 | 34.17 | 33.14 | 34.05 | 255,898 | +1.12(+3.40%) |
Jan 09, 2017 | 32.73 | 33.08 | 31.88 | 32.94 | 163,678 | +0.22(+0.68%) |
Jan 06, 2017 | 33.06 | 33.15 | 32.60 | 32.71 | 108,645 | -0.18(-0.53%) |
Jan 05, 2017 | 33.86 | 33.86 | 32.82 | 32.89 | 154,705 | -0.91(-2.70%) |
Jan 04, 2017 | 33.06 | 34.02 | 33.06 | 33.80 | 173,519 | +0.85(+2.57%) |
Jan 03, 2017 | 32.30 | 32.98 | 32.30 | 32.95 | 254,424 | +0.06(+0.19%) |
Dec 30, 2016 | 32.89 | 32.89 | 32.89 | 0 | +0.08(+0.24%) | |
Dec 29, 2016 | 33.21 | 33.72 | 32.65 | 32.81 | 137,534 | -0.40(-1.20%) |
Dec 28, 2016 | 33.56 | 34.04 | 33.05 | 33.21 | 191,422 | -0.42(-1.24%) |
Dec 27, 2016 | 33.14 | 34.15 | 33.14 | 33.62 | 154,251 | +0.62(+1.89%) |
Dec 23, 2016 | 33.00 | 33.00 | 33.00 | 0 | +0.11(+0.34%) | |
Dec 22, 2016 | 32.94 | 33.21 | 32.42 | 32.89 | 265,688 | -0.05(-0.15%) |
Dec 21, 2016 | 33.40 | 33.64 | 32.89 | 32.94 | 229,340 | -0.27(-0.82%) |
Dec 20, 2016 | 33.40 | 33.83 | 32.87 | 33.21 | 290,005 | +0.05(+0.14%) |
Dec 19, 2016 | 32.79 | 33.59 | 32.25 | 33.16 | 257,838 | +0.46(+1.42%) |
Dec 16, 2016 | 32.42 | 32.84 | 32.04 | 32.70 | 586,951 | +0.14(+0.44%) |
Dec 15, 2016 | 30.65 | 32.70 | 30.65 | 32.55 | 650,034 | +2.13(+6.99%) |
Dec 14, 2016 | 29.95 | 30.68 | 29.87 | 30.43 | 176,735 | +0.51(+1.71%) |
Dec 13, 2016 | 29.50 | 29.98 | 29.47 | 29.92 | 180,896 | +0.45(+1.52%) |
Dec 12, 2016 | 30.51 | 30.89 | 29.45 | 29.47 | 299,467 | -1.10(-3.61%) |
Dec 09, 2016 | 29.72 | 30.59 | 29.50 | 30.57 | 308,390 | +0.85(+2.85%) |
Dec 08, 2016 | 29.45 | 29.92 | 29.16 | 29.72 | 273,000 | +0.38(+1.31%) |
Dec 07, 2016 | 29.61 | 29.72 | 29.13 | 29.34 | 180,809 | -0.21(-0.70%) |
Dec 06, 2016 | 29.08 | 29.68 | 28.99 | 29.55 | 268,961 | +0.58(+2.02%) |
Dec 05, 2016 | 28.85 | 29.46 | 28.71 | 28.96 | 364,813 | +0.26(+0.89%) |
Dec 02, 2016 | 28.82 | 28.89 | 28.39 | 28.71 | 383,506 | -0.16(-0.55%) |
Dec 01, 2016 | 29.12 | 29.61 | 28.84 | 28.87 | 303,706 | -0.16(-0.55%) |
Nov 30, 2016 | 30.24 | 30.37 | 28.84 | 29.03 | 486,574 | -1.04(-3.45%) |
Nov 29, 2016 | 29.84 | 30.57 | 29.66 | 30.06 | 389,575 | +0.24(+0.80%) |
Nov 28, 2016 | 30.30 | 30.41 | 29.63 | 29.82 | 212,285 | -0.35(-1.16%) |
Nov 25, 2016 | 30.34 | 30.34 | 30.01 | 30.18 | 70,669 | -0.02(-0.05%) |
Nov 23, 2016 | 30.19 | 30.19 | 30.19 | 0 | +0.24(+0.80%) | |
Nov 22, 2016 | 29.19 | 30.27 | 29.12 | 29.95 | 358,818 | +0.78(+2.68%) |
Nov 21, 2016 | 29.01 | 29.17 | 28.76 | 29.17 | 174,457 | +0.16(+0.55%) |
Nov 18, 2016 | 28.34 | 29.03 | 28.27 | 29.01 | 221,109 | +0.75(+2.65%) |
Nov 17, 2016 | 28.85 | 28.85 | 28.08 | 28.26 | 254,024 | -0.35(-1.23%) |
Nov 16, 2016 | 28.29 | 28.77 | 28.29 | 28.61 | 268,341 | +0.34(+1.19%) |
Nov 15, 2016 | 27.29 | 28.48 | 27.16 | 28.28 | 258,743 | +0.86(+3.14%) |
Nov 14, 2016 | 27.00 | 28.09 | 26.38 | 27.41 | 305,546 | +0.59(+2.20%) |
Nov 11, 2016 | 25.90 | 26.84 | 25.15 | 26.82 | 309,111 | +0.96(+3.70%) |
Nov 10, 2016 | 24.85 | 25.90 | 24.80 | 25.87 | 207,516 | +1.48(+6.09%) |
Nov 09, 2016 | 23.51 | 24.45 | 23.10 | 24.38 | 236,594 | +0.85(+3.59%) |
Nov 08, 2016 | 23.71 | 23.91 | 23.20 | 23.54 | 153,764 | -0.19(-0.81%) |
Nov 07, 2016 | 22.87 | 23.87 | 22.84 | 23.73 | 393,827 | +0.89(+3.91%) |
Nov 04, 2016 | 23.06 | 23.30 | 22.84 | 22.84 | 181,278 | -0.14(-0.62%) |
Nov 03, 2016 | 22.77 | 23.12 | 22.77 | 22.98 | 177,834 | +0.21(+0.91%) |
Nov 02, 2016 | 22.84 | 23.04 | 22.77 | 22.77 | 210,719 | -0.14(-0.63%) |