Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.00 | 23.05 | 22.80 | 23.00 | 234,864 | +0.05(+0.22%) |
Nov 29, 2017 | 23.10 | 23.35 | 22.80 | 22.95 | 390,920 | -0.20(-0.86%) |
Nov 28, 2017 | 23.10 | 23.30 | 22.90 | 23.15 | 207,815 | +0.10(+0.43%) |
Nov 27, 2017 | 22.65 | 23.05 | 22.65 | 23.05 | 209,218 | +0.35(+1.54%) |
Nov 24, 2017 | 22.90 | 23.07 | 22.65 | 22.70 | 78,234 | -0.05(-0.22%) |
Nov 22, 2017 | 23.10 | 23.15 | 22.55 | 22.75 | 211,976 | -0.40(-1.73%) |
Nov 21, 2017 | 22.85 | 23.35 | 22.55 | 23.15 | 218,506 | +0.35(+1.54%) |
Nov 20, 2017 | 22.85 | 22.95 | 22.60 | 22.80 | 184,489 | +0.00(+0.00%) |
Nov 17, 2017 | 22.65 | 22.90 | 22.50 | 22.80 | 418,163 | +0.00(+0.00%) |
Nov 16, 2017 | 22.40 | 23.00 | 22.40 | 22.80 | 184,761 | +0.40(+1.79%) |
Nov 15, 2017 | 22.05 | 22.55 | 22.05 | 22.40 | 155,472 | +0.15(+0.67%) |
Nov 14, 2017 | 22.20 | 22.55 | 22.20 | 22.25 | 186,638 | -0.10(-0.45%) |
Nov 13, 2017 | 22.00 | 22.45 | 21.95 | 22.35 | 242,744 | +0.25(+1.13%) |
Nov 10, 2017 | 22.15 | 22.35 | 21.95 | 22.10 | 422,646 | -0.07(-0.34%) |
Nov 09, 2017 | 21.80 | 22.40 | 21.70 | 22.18 | 486,754 | +0.28(+1.26%) |
Nov 08, 2017 | 22.00 | 22.80 | 20.60 | 21.90 | 650,265 | -1.40(-6.01%) |
Nov 07, 2017 | 23.65 | 23.65 | 23.05 | 23.30 | 281,656 | -0.40(-1.69%) |
Nov 06, 2017 | 22.85 | 23.75 | 22.85 | 23.70 | 178,169 | +0.70(+3.04%) |
Nov 03, 2017 | 23.60 | 23.60 | 22.98 | 23.00 | 351,408 | -0.60(-2.54%) |
Nov 02, 2017 | 23.75 | 23.85 | 23.05 | 23.60 | 382,460 | -0.10(-0.42%) |
Nov 01, 2017 | 24.30 | 24.60 | 23.35 | 23.70 | 220,102 | -0.40(-1.66%) |
Oct 31, 2017 | 23.90 | 24.35 | 23.65 | 24.10 | 293,477 | +0.30(+1.26%) |
Oct 30, 2017 | 24.35 | 24.35 | 23.75 | 23.80 | 317,671 | -0.65(-2.66%) |
Oct 27, 2017 | 25.05 | 25.20 | 24.38 | 24.45 | 226,326 | -0.70(-2.78%) |
Oct 26, 2017 | 24.80 | 25.25 | 24.75 | 25.15 | 295,075 | +0.40(+1.62%) |
Oct 25, 2017 | 25.00 | 25.10 | 24.62 | 24.75 | 272,005 | +0.05(+0.20%) |
Oct 24, 2017 | 25.25 | 25.40 | 24.40 | 24.70 | 229,572 | -0.40(-1.59%) |
Oct 23, 2017 | 25.05 | 25.20 | 24.70 | 25.10 | 329,329 | +0.10(+0.40%) |
Oct 20, 2017 | 25.15 | 25.40 | 24.90 | 25.00 | 320,924 | +0.15(+0.60%) |
Oct 19, 2017 | 25.25 | 25.25 | 24.55 | 24.85 | 179,229 | -0.55(-2.17%) |
Oct 18, 2017 | 25.05 | 25.70 | 25.05 | 25.40 | 582,736 | +0.35(+1.40%) |
Oct 17, 2017 | 24.70 | 25.10 | 24.65 | 25.05 | 302,366 | +0.30(+1.21%) |
Oct 16, 2017 | 24.75 | 25.05 | 24.50 | 24.75 | 229,028 | -0.20(-0.80%) |
Oct 13, 2017 | 24.95 | 25.25 | 24.82 | 24.95 | 232,458 | -0.05(-0.20%) |
Oct 12, 2017 | 24.85 | 25.20 | 24.85 | 25.00 | 230,254 | -0.10(-0.40%) |
Oct 11, 2017 | 25.25 | 25.50 | 24.90 | 25.10 | 406,051 | -0.20(-0.79%) |
Oct 10, 2017 | 25.50 | 25.60 | 25.10 | 25.30 | 282,652 | +0.05(+0.20%) |
Oct 09, 2017 | 25.65 | 25.80 | 25.15 | 25.25 | 288,726 | -0.45(-1.75%) |
Oct 06, 2017 | 25.60 | 25.70 | 25.25 | 25.70 | 299,177 | +0.05(+0.19%) |
Oct 05, 2017 | 25.40 | 25.70 | 25.05 | 25.65 | 238,097 | +0.30(+1.18%) |
Oct 04, 2017 | 25.35 | 25.55 | 25.05 | 25.35 | 291,018 | -0.15(-0.59%) |
Oct 03, 2017 | 24.90 | 25.70 | 24.80 | 25.50 | 394,802 | +0.70(+2.82%) |
Oct 02, 2017 | 25.00 | 25.20 | 24.55 | 24.80 | 339,244 | -0.20(-0.80%) |
Sep 29, 2017 | 24.85 | 25.00 | 24.60 | 25.00 | 580,280 | +0.05(+0.20%) |
Sep 28, 2017 | 24.60 | 24.95 | 24.55 | 24.95 | 287,400 | +0.30(+1.22%) |
Sep 27, 2017 | 24.40 | 24.80 | 24.27 | 24.65 | 240,257 | +0.50(+2.07%) |
Sep 26, 2017 | 24.20 | 24.45 | 23.85 | 24.15 | 198,157 | +0.10(+0.42%) |
Sep 25, 2017 | 24.50 | 24.60 | 23.82 | 24.05 | 379,128 | -0.65(-2.63%) |
Sep 22, 2017 | 24.35 | 24.75 | 24.35 | 24.70 | 189,007 | +0.45(+1.86%) |
Sep 21, 2017 | 24.35 | 24.45 | 24.00 | 24.25 | 118,005 | -0.05(-0.21%) |
Sep 20, 2017 | 24.60 | 24.62 | 24.15 | 24.30 | 150,411 | -0.20(-0.82%) |
Sep 19, 2017 | 24.50 | 24.60 | 24.27 | 24.50 | 131,723 | +0.00(+0.00%) |
Sep 18, 2017 | 24.35 | 24.75 | 24.30 | 24.50 | 329,502 | +0.05(+0.20%) |
Sep 15, 2017 | 24.30 | 24.50 | 23.61 | 24.45 | 547,677 | -0.10(-0.41%) |
Sep 14, 2017 | 24.75 | 24.75 | 24.44 | 24.55 | 196,126 | -0.15(-0.61%) |
Sep 13, 2017 | 24.90 | 24.55 | 24.70 | 209,956 | -0.15(-0.60%) | |
Sep 12, 2017 | 24.75 | 24.90 | 24.45 | 24.85 | 180,001 | +0.15(+0.61%) |
Sep 11, 2017 | 24.75 | 24.75 | 24.50 | 24.70 | 175,367 | +0.20(+0.82%) |
Sep 08, 2017 | 24.75 | 24.75 | 24.00 | 24.50 | 199,484 | -0.30(-1.21%) |
Sep 07, 2017 | 24.90 | 25.00 | 24.60 | 24.80 | 84,079 | -0.20(-0.80%) |
Sep 06, 2017 | 25.20 | 25.25 | 24.80 | 25.00 | 144,964 | -0.15(-0.60%) |
Sep 05, 2017 | 24.75 | 25.35 | 24.75 | 25.15 | 303,615 | +0.10(+0.40%) |
Sep 01, 2017 | 25.25 | 25.50 | 24.60 | 25.05 | 298,292 | -0.25(-0.99%) |
Aug 31, 2017 | 24.30 | 25.52 | 24.20 | 25.30 | 455,948 | +1.10(+4.55%) |
Aug 30, 2017 | 24.45 | 24.55 | 24.10 | 24.20 | 268,686 | -0.15(-0.62%) |
Aug 29, 2017 | 23.60 | 24.45 | 23.60 | 24.35 | 424,334 | +0.50(+2.10%) |
Aug 28, 2017 | 23.75 | 24.00 | 23.60 | 23.85 | 251,928 | +0.20(+0.85%) |
Aug 25, 2017 | 24.00 | 24.05 | 23.50 | 23.65 | 161,175 | -0.40(-1.66%) |
Aug 24, 2017 | 23.90 | 24.10 | 23.45 | 24.05 | 202,568 | +0.25(+1.05%) |
Aug 23, 2017 | 23.50 | 23.85 | 23.45 | 23.80 | 185,902 | +0.15(+0.63%) |
Aug 22, 2017 | 23.30 | 23.85 | 23.25 | 23.65 | 247,006 | +0.30(+1.28%) |
Aug 21, 2017 | 23.90 | 23.90 | 23.20 | 23.35 | 210,639 | -0.65(-2.71%) |
Aug 18, 2017 | 23.35 | 24.02 | 23.26 | 24.00 | 264,655 | +0.45(+1.91%) |
Aug 17, 2017 | 23.55 | 23.80 | 23.15 | 23.55 | 377,084 | -0.15(-0.63%) |
Aug 16, 2017 | 23.55 | 24.05 | 23.50 | 23.70 | 196,750 | -0.10(-0.42%) |
Aug 15, 2017 | 23.95 | 24.35 | 23.50 | 23.80 | 373,049 | -0.15(-0.63%) |
Aug 14, 2017 | 23.70 | 24.00 | 23.50 | 23.95 | 428,717 | +0.45(+1.91%) |
Aug 11, 2017 | 23.35 | 23.55 | 23.13 | 23.50 | 330,739 | +0.40(+1.73%) |
Aug 10, 2017 | 23.30 | 23.50 | 23.07 | 23.10 | 364,719 | -0.40(-1.70%) |
Aug 09, 2017 | 23.10 | 23.70 | 23.05 | 23.50 | 270,148 | +0.15(+0.64%) |
Aug 08, 2017 | 23.10 | 23.70 | 23.00 | 23.35 | 457,750 | +0.25(+1.08%) |
Aug 07, 2017 | 23.30 | 23.60 | 22.85 | 23.10 | 417,039 | -0.35(-1.49%) |
Aug 04, 2017 | 23.90 | 22.15 | 23.45 | 777,344 | +1.40(+6.35%) | |
Aug 03, 2017 | 21.95 | 22.10 | 21.65 | 22.05 | 426,226 | +0.10(+0.46%) |
Aug 02, 2017 | 22.40 | 22.40 | 21.77 | 21.95 | 395,184 | -0.40(-1.79%) |
Aug 01, 2017 | 22.00 | 22.48 | 21.95 | 22.35 | 361,564 | +0.40(+1.82%) |
Jul 31, 2017 | 22.15 | 22.80 | 21.75 | 21.95 | 401,443 | -0.20(-0.90%) |
Jul 28, 2017 | 22.30 | 22.60 | 21.95 | 22.15 | 283,403 | -0.35(-1.56%) |
Jul 27, 2017 | 22.95 | 23.00 | 22.15 | 22.50 | 270,965 | -0.30(-1.32%) |
Jul 26, 2017 | 23.05 | 23.25 | 22.45 | 22.80 | 311,481 | -0.10(-0.44%) |
Jul 25, 2017 | 22.75 | 23.15 | 22.40 | 22.90 | 301,962 | +0.15(+0.66%) |
Jul 24, 2017 | 22.65 | 22.95 | 22.55 | 22.75 | 517,199 | +0.30(+1.34%) |
Jul 21, 2017 | 23.25 | 23.25 | 22.12 | 22.45 | 567,528 | -0.40(-1.75%) |
Jul 20, 2017 | 25.10 | 22.75 | 22.85 | 1,253,609 | -2.10(-8.42%) | |
Jul 19, 2017 | 24.75 | 24.95 | 24.60 | 24.95 | 210,162 | +0.20(+0.81%) |
Jul 18, 2017 | 25.00 | 25.15 | 24.55 | 24.75 | 224,749 | -0.25(-1.00%) |
Jul 17, 2017 | 25.10 | 25.10 | 24.80 | 25.00 | 269,271 | -0.20(-0.79%) |
Jul 14, 2017 | 25.10 | 25.40 | 25.06 | 25.20 | 206,723 | +0.05(+0.20%) |
Jul 13, 2017 | 25.90 | 25.95 | 24.99 | 25.15 | 412,117 | -0.80(-3.08%) |
Jul 12, 2017 | 24.85 | 25.95 | 24.85 | 25.95 | 1,266,035 | +1.25(+5.06%) |
Jul 11, 2017 | 24.20 | 24.75 | 24.10 | 24.70 | 367,866 | +0.40(+1.65%) |
Jul 10, 2017 | 23.45 | 24.40 | 23.45 | 24.30 | 425,841 | +0.25(+1.04%) |
Jul 07, 2017 | 23.90 | 24.55 | 23.85 | 24.05 | 265,373 | +0.30(+1.26%) |
Jul 06, 2017 | 23.85 | 23.95 | 23.60 | 23.75 | 277,540 | -0.25(-1.04%) |
Jul 05, 2017 | 24.05 | 24.11 | 23.35 | 24.00 | 568,393 | -0.05(-0.21%) |
Jul 03, 2017 | 24.50 | 25.25 | 23.90 | 24.05 | 364,335 | -1.25(-4.94%) |
Jun 30, 2017 | 23.15 | 25.55 | 23.05 | 25.30 | 1,525,757 | +2.30(+10.00%) |
Jun 29, 2017 | 23.25 | 23.32 | 22.90 | 23.00 | 532,566 | -0.30(-1.29%) |
Jun 28, 2017 | 22.85 | 23.30 | 22.65 | 23.30 | 199,994 | +0.65(+2.87%) |
Jun 27, 2017 | 22.85 | 22.85 | 22.45 | 22.65 | 229,751 | -0.30(-1.31%) |
Jun 26, 2017 | 23.60 | 23.62 | 22.85 | 22.95 | 236,025 | -0.60(-2.55%) |
Jun 23, 2017 | 23.10 | 23.60 | 23.05 | 23.55 | 671,086 | +0.45(+1.95%) |
Jun 22, 2017 | 23.25 | 23.50 | 23.10 | 23.10 | 193,529 | -0.30(-1.28%) |
Jun 21, 2017 | 23.30 | 23.65 | 23.25 | 23.40 | 176,799 | +0.25(+1.08%) |
Jun 20, 2017 | 23.50 | 23.52 | 22.90 | 23.15 | 223,411 | -0.50(-2.11%) |
Jun 19, 2017 | 23.45 | 23.95 | 23.00 | 23.65 | 191,868 | +0.40(+1.72%) |
Jun 16, 2017 | 23.05 | 23.30 | 22.85 | 23.25 | 389,850 | -0.15(-0.64%) |
Jun 15, 2017 | 23.00 | 23.45 | 22.75 | 23.40 | 214,468 | +0.05(+0.21%) |
Jun 14, 2017 | 23.70 | 23.75 | 23.15 | 23.35 | 225,235 | -0.30(-1.27%) |
Jun 13, 2017 | 23.50 | 23.75 | 23.38 | 23.65 | 231,625 | +0.15(+0.64%) |
Jun 12, 2017 | 24.00 | 24.00 | 23.30 | 23.50 | 610,017 | -0.60(-2.49%) |
Jun 09, 2017 | 24.05 | 24.85 | 23.95 | 24.10 | 695,976 | +0.10(+0.42%) |
Jun 08, 2017 | 23.85 | 24.00 | 23.70 | 24.00 | 336,292 | +0.25(+1.05%) |
Jun 07, 2017 | 23.70 | 23.95 | 23.45 | 23.75 | 347,263 | +0.00(+0.00%) |
Jun 06, 2017 | 23.45 | 23.75 | 23.45 | 23.75 | 540,194 | +0.10(+0.42%) |
Jun 05, 2017 | 23.45 | 23.75 | 23.45 | 23.65 | 393,900 | +0.10(+0.42%) |
Jun 02, 2017 | 23.20 | 23.65 | 23.14 | 23.55 | 387,354 | +0.35(+1.51%) |
Jun 01, 2017 | 22.65 | 23.35 | 22.60 | 23.20 | 428,836 | +0.45(+1.98%) |
May 31, 2017 | 22.80 | 23.05 | 22.25 | 22.75 | 399,621 | +0.00(+0.00%) |
May 30, 2017 | 23.25 | 23.25 | 22.60 | 22.75 | 483,452 | -0.35(-1.52%) |
May 26, 2017 | 22.45 | 23.35 | 22.00 | 23.10 | 1,193,994 | +1.90(+8.96%) |
May 25, 2017 | 21.35 | 21.55 | 21.15 | 21.20 | 256,656 | -0.10(-0.47%) |
May 24, 2017 | 21.45 | 21.60 | 21.23 | 21.30 | 183,499 | -0.10(-0.47%) |
May 23, 2017 | 21.30 | 21.65 | 21.25 | 21.40 | 198,927 | +0.10(+0.47%) |
May 22, 2017 | 20.75 | 21.30 | 20.75 | 21.30 | 213,727 | +0.60(+2.90%) |
May 19, 2017 | 20.60 | 21.05 | 20.55 | 20.70 | 245,852 | +0.15(+0.73%) |
May 18, 2017 | 20.60 | 20.80 | 20.35 | 20.55 | 370,260 | -0.15(-0.72%) |
May 17, 2017 | 21.50 | 21.55 | 20.65 | 20.70 | 336,593 | -1.20(-5.48%) |
May 16, 2017 | 21.90 | 22.00 | 21.70 | 21.90 | 196,880 | +0.00(+0.00%) |
May 15, 2017 | 21.85 | 22.07 | 21.55 | 21.90 | 198,239 | +0.15(+0.69%) |
May 12, 2017 | 21.85 | 22.05 | 21.60 | 21.75 | 220,934 | -0.10(-0.46%) |
May 11, 2017 | 21.75 | 22.15 | 21.60 | 21.85 | 560,474 | +0.00(+0.00%) |
May 10, 2017 | 21.60 | 22.00 | 21.40 | 21.85 | 309,030 | +0.25(+1.16%) |
May 09, 2017 | 21.25 | 22.14 | 21.20 | 21.60 | 506,457 | +0.45(+2.13%) |
May 08, 2017 | 22.00 | 22.00 | 20.80 | 21.15 | 803,714 | -0.85(-3.86%) |
May 05, 2017 | 21.50 | 22.40 | 20.65 | 22.00 | 944,004 | +2.40(+12.24%) |
May 04, 2017 | 19.75 | 19.80 | 19.27 | 19.60 | 265,628 | +0.00(+0.00%) |
May 03, 2017 | 19.50 | 19.75 | 19.35 | 19.60 | 256,898 | -0.05(-0.25%) |
May 02, 2017 | 19.85 | 20.05 | 19.55 | 19.65 | 275,842 | +0.00(+0.00%) |
May 01, 2017 | 19.45 | 19.70 | 19.32 | 19.65 | 211,873 | +0.35(+1.81%) |
Apr 28, 2017 | 19.45 | 19.60 | 19.25 | 19.30 | 226,164 | -0.05(-0.26%) |
Apr 27, 2017 | 19.25 | 19.60 | 19.25 | 19.35 | 184,724 | +0.20(+1.04%) |
Apr 26, 2017 | 18.90 | 19.35 | 18.85 | 19.15 | 291,689 | +0.25(+1.32%) |
Apr 25, 2017 | 18.75 | 19.05 | 18.41 | 18.90 | 217,722 | +0.35(+1.89%) |
Apr 24, 2017 | 18.30 | 18.61 | 18.20 | 18.55 | 214,249 | +0.45(+2.49%) |
Apr 21, 2017 | 17.85 | 18.25 | 17.55 | 18.10 | 262,330 | +0.20(+1.12%) |
Apr 20, 2017 | 17.65 | 18.05 | 17.55 | 17.90 | 222,471 | +0.35(+1.99%) |
Apr 19, 2017 | 17.40 | 17.98 | 17.35 | 17.55 | 297,574 | +0.25(+1.45%) |
Apr 18, 2017 | 17.45 | 17.65 | 17.25 | 17.30 | 495,879 | -0.30(-1.70%) |
Apr 17, 2017 | 17.40 | 17.60 | 17.40 | 17.60 | 290,392 | +0.25(+1.44%) |
Apr 13, 2017 | 17.50 | 17.70 | 17.30 | 17.35 | 334,626 | -0.15(-0.86%) |
Apr 12, 2017 | 17.55 | 17.80 | 17.45 | 17.50 | 342,686 | -0.10(-0.57%) |
Apr 11, 2017 | 17.80 | 18.10 | 17.52 | 17.60 | 274,539 | -0.30(-1.68%) |
Apr 10, 2017 | 18.00 | 18.30 | 17.85 | 17.90 | 332,251 | -0.10(-0.56%) |
Apr 07, 2017 | 18.15 | 18.25 | 17.80 | 18.00 | 609,932 | -0.20(-1.10%) |
Apr 06, 2017 | 19.05 | 19.20 | 18.10 | 18.20 | 519,419 | -0.90(-4.71%) |
Apr 05, 2017 | 19.25 | 19.50 | 18.95 | 19.10 | 197,449 | -0.05(-0.26%) |
Apr 04, 2017 | 19.40 | 19.65 | 19.00 | 19.15 | 158,685 | -0.35(-1.79%) |
Apr 03, 2017 | 19.30 | 19.57 | 18.90 | 19.50 | 323,187 | +0.20(+1.04%) |
Mar 31, 2017 | 18.95 | 19.45 | 18.80 | 19.30 | 269,894 | +0.30(+1.58%) |
Mar 30, 2017 | 19.15 | 19.60 | 18.82 | 19.00 | 262,043 | -0.15(-0.78%) |
Mar 29, 2017 | 19.20 | 19.40 | 19.00 | 19.15 | 215,766 | -0.15(-0.78%) |
Mar 28, 2017 | 19.10 | 19.35 | 19.00 | 19.30 | 106,775 | +0.15(+0.78%) |
Mar 27, 2017 | 18.55 | 19.30 | 18.55 | 19.15 | 322,695 | +0.10(+0.52%) |
Mar 24, 2017 | 19.20 | 19.55 | 18.95 | 19.05 | 153,526 | -0.10(-0.52%) |
Mar 23, 2017 | 19.30 | 19.40 | 18.95 | 19.15 | 284,340 | -0.10(-0.52%) |
Mar 22, 2017 | 19.45 | 19.70 | 19.10 | 19.25 | 224,676 | -0.25(-1.28%) |
Mar 21, 2017 | 20.30 | 20.30 | 19.50 | 19.50 | 193,210 | -0.70(-3.47%) |
Mar 20, 2017 | 20.60 | 20.75 | 20.07 | 20.20 | 176,652 | -0.45(-2.18%) |
Mar 17, 2017 | 20.65 | 20.80 | 20.35 | 20.65 | 484,129 | -0.10(-0.48%) |
Mar 16, 2017 | 20.40 | 20.85 | 20.30 | 20.75 | 204,106 | +0.45(+2.22%) |
Mar 15, 2017 | 20.25 | 20.45 | 19.95 | 20.30 | 264,816 | +0.05(+0.25%) |
Mar 14, 2017 | 19.75 | 20.25 | 19.60 | 20.25 | 279,315 | +0.35(+1.76%) |
Mar 13, 2017 | 19.60 | 19.95 | 19.60 | 19.90 | 207,509 | +0.30(+1.53%) |
Mar 10, 2017 | 19.20 | 19.75 | 19.20 | 19.60 | 339,801 | +0.60(+3.16%) |
Mar 09, 2017 | 18.90 | 19.20 | 18.80 | 19.00 | 295,797 | +0.05(+0.26%) |
Mar 08, 2017 | 19.25 | 19.35 | 18.95 | 18.95 | 236,873 | -0.20(-1.04%) |
Mar 07, 2017 | 19.10 | 19.50 | 19.10 | 19.15 | 223,943 | +0.05(+0.26%) |
Mar 06, 2017 | 19.30 | 19.50 | 19.05 | 19.10 | 299,827 | -0.30(-1.55%) |
Mar 03, 2017 | 19.90 | 19.95 | 19.05 | 19.40 | 240,700 | -0.55(-2.76%) |
Mar 02, 2017 | 19.85 | 20.35 | 19.85 | 19.95 | 313,170 | +0.15(+0.76%) |
Mar 01, 2017 | 19.55 | 19.97 | 19.40 | 19.80 | 230,546 | +0.55(+2.86%) |
Feb 28, 2017 | 19.90 | 19.95 | 19.20 | 19.25 | 279,836 | -0.65(-3.27%) |
Feb 27, 2017 | 20.10 | 20.20 | 19.32 | 19.90 | 349,752 | -0.30(-1.49%) |
Feb 24, 2017 | 19.80 | 20.20 | 19.75 | 20.20 | 204,526 | +0.15(+0.75%) |
Feb 23, 2017 | 20.40 | 20.46 | 19.90 | 20.05 | 244,017 | -0.35(-1.72%) |
Feb 22, 2017 | 20.35 | 20.75 | 20.10 | 20.40 | 242,302 | +0.00(+0.00%) |
Feb 21, 2017 | 20.20 | 20.45 | 20.00 | 20.40 | 295,334 | +0.20(+0.99%) |
Feb 17, 2017 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 20.30 | 20.70 | 20.05 | 20.20 | 379,013 | -0.20(-0.98%) |
Feb 15, 2017 | 20.60 | 20.60 | 20.10 | 20.40 | 478,907 | -0.30(-1.45%) |
Feb 14, 2017 | 20.55 | 21.25 | 20.45 | 20.70 | 476,815 | -0.10(-0.48%) |
Feb 13, 2017 | 20.95 | 21.20 | 20.15 | 20.80 | 677,689 | -0.15(-0.72%) |
Feb 10, 2017 | 20.20 | 22.50 | 19.78 | 20.95 | 1,125,767 | +1.20(+6.08%) |
Feb 09, 2017 | 19.25 | 19.90 | 19.10 | 19.75 | 505,332 | +0.50(+2.60%) |
Feb 08, 2017 | 19.00 | 19.30 | 18.95 | 19.25 | 421,843 | +0.20(+1.05%) |
Feb 07, 2017 | 19.20 | 19.35 | 19.00 | 19.05 | 154,418 | -0.10(-0.52%) |
Feb 06, 2017 | 19.25 | 19.45 | 19.10 | 19.15 | 176,437 | -0.15(-0.78%) |
Feb 03, 2017 | 19.00 | 19.40 | 18.85 | 19.30 | 217,503 | +0.50(+2.66%) |
Feb 02, 2017 | 18.90 | 19.10 | 18.55 | 18.80 | 181,560 | -0.15(-0.79%) |
Feb 01, 2017 | 19.05 | 19.25 | 18.85 | 18.95 | 221,289 | +0.00(+0.00%) |
Jan 31, 2017 | 18.75 | 19.00 | 18.40 | 18.95 | 227,524 | +0.15(+0.80%) |
Jan 30, 2017 | 19.35 | 19.35 | 18.80 | 18.80 | 231,997 | -0.65(-3.34%) |
Jan 27, 2017 | 19.85 | 19.95 | 19.40 | 19.45 | 251,880 | -0.30(-1.52%) |
Jan 26, 2017 | 19.85 | 20.05 | 19.50 | 19.75 | 246,585 | -0.15(-0.75%) |
Jan 25, 2017 | 19.75 | 20.05 | 19.68 | 19.90 | 295,086 | +0.25(+1.27%) |
Jan 24, 2017 | 19.35 | 19.65 | 19.20 | 19.65 | 191,422 | +0.40(+2.08%) |
Jan 23, 2017 | 19.30 | 19.75 | 19.15 | 19.25 | 269,565 | -0.05(-0.26%) |
Jan 20, 2017 | 19.45 | 19.60 | 19.20 | 19.30 | 262,955 | -0.15(-0.77%) |
Jan 19, 2017 | 19.35 | 19.60 | 19.05 | 19.45 | 251,200 | +0.15(+0.78%) |
Jan 18, 2017 | 19.25 | 19.60 | 19.05 | 19.30 | 421,636 | +0.10(+0.52%) |
Jan 17, 2017 | 19.45 | 19.55 | 18.95 | 19.20 | 484,890 | -0.35(-1.79%) |
Jan 13, 2017 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 20.15 | 20.15 | 19.35 | 19.55 | 466,667 | -0.65(-3.22%) |
Jan 11, 2017 | 20.20 | 20.30 | 19.95 | 20.20 | 269,560 | -0.05(-0.25%) |
Jan 10, 2017 | 20.15 | 20.40 | 19.90 | 20.25 | 249,214 | +0.10(+0.50%) |
Jan 09, 2017 | 20.65 | 20.65 | 19.95 | 20.15 | 328,624 | -0.55(-2.66%) |
Jan 06, 2017 | 20.35 | 20.72 | 20.10 | 20.70 | 505,919 | +0.40(+1.97%) |
Jan 05, 2017 | 20.65 | 20.85 | 20.00 | 20.30 | 499,843 | -0.40(-1.93%) |
Jan 04, 2017 | 20.70 | 20.95 | 20.60 | 20.70 | 331,990 | +0.00(+0.00%) |
Jan 03, 2017 | 21.10 | 21.20 | 20.45 | 20.70 | 442,211 | -0.45(-2.13%) |
Dec 30, 2016 | 21.15 | 21.15 | 21.15 | 0 | +0.15(+0.71%) | |
Dec 29, 2016 | 20.85 | 21.05 | 20.80 | 21.00 | 142,495 | +0.20(+0.96%) |
Dec 28, 2016 | 21.15 | 21.16 | 20.65 | 20.80 | 250,679 | -0.30(-1.42%) |
Dec 27, 2016 | 20.70 | 21.15 | 20.70 | 21.10 | 249,101 | +0.35(+1.69%) |
Dec 23, 2016 | 20.75 | 20.75 | 20.75 | 0 | +0.25(+1.22%) | |
Dec 22, 2016 | 20.35 | 20.75 | 20.35 | 20.50 | 339,432 | +0.15(+0.74%) |
Dec 21, 2016 | 20.50 | 20.80 | 20.15 | 20.35 | 358,292 | -0.15(-0.73%) |
Dec 20, 2016 | 20.00 | 20.70 | 19.95 | 20.50 | 655,360 | +0.45(+2.24%) |
Dec 19, 2016 | 20.05 | 20.50 | 19.11 | 20.05 | 577,103 | +0.15(+0.75%) |
Dec 16, 2016 | 18.85 | 20.05 | 18.65 | 19.90 | 1,142,222 | +1.15(+6.13%) |
Dec 15, 2016 | 18.15 | 18.90 | 18.00 | 18.75 | 462,980 | +0.70(+3.88%) |
Dec 14, 2016 | 18.20 | 18.40 | 17.85 | 18.05 | 487,394 | -0.15(-0.82%) |
Dec 13, 2016 | 17.35 | 18.40 | 17.35 | 18.20 | 796,976 | +1.00(+5.81%) |
Dec 12, 2016 | 18.15 | 18.20 | 17.20 | 17.20 | 578,967 | -0.20(-1.15%) |
Dec 09, 2016 | 17.75 | 17.95 | 17.40 | 17.40 | 307,072 | -0.25(-1.42%) |
Dec 08, 2016 | 17.00 | 17.80 | 16.90 | 17.65 | 608,604 | +0.65(+3.82%) |
Dec 07, 2016 | 16.75 | 17.25 | 16.75 | 17.00 | 366,130 | +0.30(+1.80%) |
Dec 06, 2016 | 16.25 | 17.00 | 16.10 | 16.70 | 301,123 | +0.45(+2.77%) |
Dec 05, 2016 | 15.75 | 16.35 | 15.70 | 16.25 | 365,093 | +0.60(+3.83%) |
Dec 02, 2016 | 15.80 | 16.00 | 15.50 | 15.65 | 281,304 | -0.10(-0.63%) |