Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.36 | 30.47 | 29.43 | 29.97 | 691,772 | -0.16(-0.53%) |
Nov 29, 2017 | 30.13 | 31.02 | 30.07 | 30.13 | 549,329 | +0.10(+0.33%) |
Nov 28, 2017 | 29.80 | 30.25 | 29.65 | 30.03 | 449,482 | +0.37(+1.26%) |
Nov 27, 2017 | 29.59 | 30.36 | 29.54 | 29.65 | 564,717 | +0.20(+0.67%) |
Nov 24, 2017 | 30.49 | 30.49 | 29.39 | 29.46 | 336,419 | -1.03(-3.37%) |
Nov 22, 2017 | 30.24 | 30.70 | 30.01 | 30.48 | 322,213 | +0.35(+1.16%) |
Nov 21, 2017 | 30.10 | 30.64 | 29.80 | 30.13 | 508,678 | +0.07(+0.23%) |
Nov 20, 2017 | 29.63 | 30.07 | 29.06 | 30.07 | 711,210 | +0.62(+2.09%) |
Nov 17, 2017 | 30.13 | 30.50 | 29.40 | 29.45 | 751,550 | -0.59(-1.98%) |
Nov 16, 2017 | 29.87 | 31.04 | 29.72 | 30.04 | 950,119 | +0.44(+1.49%) |
Nov 15, 2017 | 28.82 | 29.93 | 28.82 | 29.60 | 941,079 | +1.13(+3.96%) |
Nov 14, 2017 | 28.55 | 28.82 | 28.08 | 28.47 | 457,650 | +0.00(+0.00%) |
Nov 13, 2017 | 28.28 | 28.72 | 28.25 | 28.47 | 575,115 | +0.08(+0.27%) |
Nov 10, 2017 | 27.96 | 28.60 | 27.64 | 28.40 | 562,246 | +0.40(+1.44%) |
Nov 09, 2017 | 27.99 | 28.26 | 27.42 | 27.99 | 525,941 | -0.11(-0.41%) |
Nov 08, 2017 | 27.99 | 28.60 | 27.53 | 28.11 | 944,588 | -0.07(-0.24%) |
Nov 07, 2017 | 27.89 | 28.44 | 27.67 | 28.18 | 520,756 | +0.14(+0.52%) |
Nov 06, 2017 | 28.00 | 28.54 | 27.51 | 28.03 | 751,178 | +0.19(+0.68%) |
Nov 03, 2017 | 28.40 | 28.40 | 27.74 | 27.84 | 720,289 | -0.45(-1.59%) |
Nov 02, 2017 | 27.53 | 28.50 | 27.27 | 28.29 | 779,306 | +0.61(+2.19%) |
Nov 01, 2017 | 26.84 | 27.99 | 26.66 | 27.69 | 1,086,002 | +0.90(+3.37%) |
Oct 31, 2017 | 27.25 | 27.42 | 26.26 | 26.78 | 859,304 | -0.28(-1.04%) |
Oct 30, 2017 | 26.53 | 27.19 | 25.94 | 27.06 | 1,042,819 | +0.61(+2.32%) |
Oct 27, 2017 | 27.62 | 27.83 | 26.06 | 26.45 | 962,573 | -1.22(-4.41%) |
Oct 26, 2017 | 27.59 | 28.19 | 26.34 | 27.67 | 997,624 | +0.21(+0.77%) |
Oct 25, 2017 | 29.06 | 29.59 | 27.16 | 27.46 | 1,463,967 | -1.61(-5.53%) |
Oct 24, 2017 | 33.07 | 33.07 | 28.69 | 29.06 | 3,008,844 | -3.82(-11.61%) |
Oct 23, 2017 | 33.59 | 35.56 | 32.62 | 32.88 | 6,136,530 | +5.05(+18.15%) |
Oct 20, 2017 | 27.44 | 28.27 | 27.11 | 27.83 | 1,518,988 | +0.66(+2.43%) |
Oct 19, 2017 | 28.14 | 28.14 | 26.78 | 27.17 | 842,746 | -1.02(-3.60%) |
Oct 18, 2017 | 26.66 | 28.34 | 26.66 | 28.19 | 925,519 | +1.64(+6.16%) |
Oct 17, 2017 | 26.07 | 26.71 | 26.00 | 26.55 | 598,357 | +0.56(+2.16%) |
Oct 16, 2017 | 25.79 | 26.45 | 25.72 | 25.99 | 507,243 | -0.08(-0.32%) |
Oct 13, 2017 | 26.97 | 27.22 | 26.01 | 26.07 | 668,271 | -0.77(-2.88%) |
Oct 12, 2017 | 26.93 | 27.14 | 26.53 | 26.84 | 627,537 | -0.21(-0.78%) |
Oct 11, 2017 | 27.44 | 27.46 | 26.54 | 27.06 | 1,139,687 | -0.25(-0.92%) |
Oct 10, 2017 | 27.13 | 27.38 | 27.12 | 27.31 | 624,491 | +0.24(+0.90%) |
Oct 09, 2017 | 27.16 | 27.41 | 26.86 | 27.06 | 744,732 | +0.05(+0.20%) |
Oct 06, 2017 | 26.66 | 27.50 | 26.61 | 27.01 | 1,015,528 | +0.38(+1.42%) |
Oct 05, 2017 | 26.78 | 27.03 | 26.03 | 26.63 | 956,269 | +0.00(+0.00%) |
Oct 04, 2017 | 26.40 | 27.14 | 26.25 | 26.63 | 951,560 | +0.27(+1.01%) |
Oct 03, 2017 | 25.94 | 26.47 | 25.94 | 26.37 | 684,652 | +0.47(+1.81%) |
Oct 02, 2017 | 25.27 | 26.00 | 25.22 | 25.90 | 697,541 | +0.79(+3.14%) |
Sep 29, 2017 | 25.23 | 25.60 | 24.95 | 25.11 | 1,255,510 | -0.12(-0.48%) |
Sep 28, 2017 | 27.03 | 27.08 | 24.92 | 25.23 | 3,326,954 | -2.02(-7.42%) |
Sep 27, 2017 | 26.72 | 27.39 | 26.72 | 27.25 | 779,887 | +0.57(+2.13%) |
Sep 26, 2017 | 26.03 | 26.84 | 25.97 | 26.69 | 965,526 | +0.67(+2.56%) |
Sep 25, 2017 | 26.75 | 27.16 | 25.94 | 26.02 | 983,662 | -0.74(-2.77%) |
Sep 22, 2017 | 27.15 | 27.45 | 26.65 | 26.76 | 972,311 | -0.39(-1.45%) |
Sep 21, 2017 | 26.88 | 27.25 | 26.65 | 27.16 | 803,294 | +0.22(+0.82%) |
Sep 20, 2017 | 26.78 | 27.34 | 26.47 | 26.94 | 849,792 | +0.16(+0.59%) |
Sep 19, 2017 | 27.24 | 27.24 | 25.84 | 26.78 | 1,733,905 | -0.35(-1.28%) |
Sep 18, 2017 | 26.87 | 27.43 | 26.87 | 27.12 | 702,758 | +0.19(+0.70%) |
Sep 15, 2017 | 27.75 | 27.80 | 26.75 | 26.94 | 1,173,480 | -0.87(-3.13%) |
Sep 14, 2017 | 27.36 | 27.91 | 26.81 | 27.81 | 1,159,098 | +0.26(+0.93%) |
Sep 13, 2017 | 28.95 | 29.00 | 27.41 | 27.55 | 1,727,984 | -1.45(-5.01%) |
Sep 12, 2017 | 28.15 | 29.18 | 27.94 | 29.00 | 1,180,787 | +0.86(+3.07%) |
Sep 11, 2017 | 27.35 | 28.36 | 27.35 | 28.14 | 726,152 | +0.80(+2.91%) |
Sep 08, 2017 | 27.34 | 27.43 | 26.94 | 27.34 | 746,905 | +0.02(+0.06%) |
Sep 07, 2017 | 27.99 | 28.59 | 27.12 | 27.33 | 1,278,202 | -0.79(-2.80%) |
Sep 06, 2017 | 27.83 | 28.32 | 27.70 | 28.12 | 574,073 | +0.23(+0.84%) |
Sep 05, 2017 | 27.34 | 28.00 | 26.74 | 27.88 | 918,768 | +0.45(+1.66%) |
Sep 01, 2017 | 27.50 | 28.00 | 26.98 | 27.43 | 1,498,343 | -0.05(-0.17%) |
Aug 31, 2017 | 27.99 | 28.59 | 27.28 | 27.47 | 1,356,751 | -0.60(-2.13%) |
Aug 30, 2017 | 27.92 | 28.33 | 27.62 | 28.07 | 2,115,534 | +0.07(+0.24%) |
Aug 29, 2017 | 26.93 | 28.25 | 26.77 | 28.00 | 1,635,350 | +0.74(+2.72%) |
Aug 28, 2017 | 26.51 | 27.94 | 26.32 | 27.26 | 1,649,676 | +0.64(+2.42%) |
Aug 25, 2017 | 27.75 | 28.30 | 26.43 | 26.62 | 3,194,171 | -0.62(-2.28%) |
Aug 24, 2017 | 27.77 | 29.07 | 26.82 | 27.24 | 8,271,029 | -0.20(-0.72%) |
Aug 23, 2017 | 29.69 | 29.87 | 24.18 | 27.44 | 22,928,480 | -2.42(-8.09%) |
Aug 22, 2017 | 31.50 | 31.69 | 29.80 | 29.85 | 2,554,814 | -1.76(-5.56%) |
Aug 21, 2017 | 33.62 | 33.62 | 31.31 | 31.61 | 1,524,076 | -1.94(-5.78%) |
Aug 18, 2017 | 34.18 | 34.54 | 32.86 | 33.55 | 2,070,268 | -0.89(-2.57%) |
Aug 17, 2017 | 34.78 | 35.27 | 34.40 | 34.43 | 815,655 | -0.77(-2.19%) |
Aug 16, 2017 | 35.34 | 35.60 | 33.95 | 35.21 | 848,561 | -0.31(-0.87%) |
Aug 15, 2017 | 36.05 | 36.05 | 34.95 | 35.52 | 573,393 | -0.48(-1.35%) |
Aug 14, 2017 | 36.56 | 36.72 | 35.94 | 36.00 | 576,905 | -0.17(-0.48%) |
Aug 11, 2017 | 35.21 | 37.03 | 35.15 | 36.18 | 710,759 | +0.89(+2.53%) |
Aug 10, 2017 | 36.26 | 36.26 | 35.12 | 35.28 | 580,961 | -1.14(-3.12%) |
Aug 09, 2017 | 36.22 | 36.65 | 35.74 | 36.42 | 392,972 | -0.11(-0.31%) |
Aug 08, 2017 | 36.50 | 37.35 | 36.09 | 36.53 | 568,150 | +0.23(+0.63%) |
Aug 07, 2017 | 36.06 | 36.78 | 35.81 | 36.31 | 388,907 | +0.25(+0.69%) |
Aug 04, 2017 | 36.24 | 35.83 | 36.06 | 458,792 | -0.18(-0.50%) | |
Aug 03, 2017 | 36.29 | 36.70 | 35.98 | 36.24 | 430,567 | -0.04(-0.10%) |
Aug 02, 2017 | 37.12 | 37.45 | 35.88 | 36.28 | 613,920 | -0.65(-1.76%) |
Aug 01, 2017 | 36.10 | 37.21 | 35.58 | 36.92 | 801,793 | +1.06(+2.97%) |
Jul 31, 2017 | 36.39 | 37.20 | 35.78 | 35.86 | 752,278 | -0.63(-1.72%) |
Jul 28, 2017 | 36.63 | 36.94 | 35.48 | 36.49 | 975,749 | -0.45(-1.20%) |
Jul 27, 2017 | 37.90 | 38.39 | 35.66 | 36.93 | 1,390,944 | -1.19(-3.13%) |
Jul 26, 2017 | 36.48 | 38.21 | 36.31 | 38.12 | 1,283,503 | +1.86(+5.12%) |
Jul 25, 2017 | 36.20 | 36.87 | 35.06 | 36.27 | 1,604,144 | +0.10(+0.27%) |
Jul 24, 2017 | 32.63 | 36.60 | 32.31 | 36.17 | 5,822,775 | +5.59(+18.28%) |
Jul 21, 2017 | 29.47 | 30.59 | 29.42 | 30.58 | 1,416,932 | +1.17(+3.98%) |
Jul 20, 2017 | 30.32 | 30.37 | 29.27 | 29.41 | 684,551 | -0.89(-2.94%) |
Jul 19, 2017 | 30.26 | 30.70 | 30.17 | 30.30 | 684,760 | +0.05(+0.15%) |
Jul 18, 2017 | 29.64 | 30.46 | 29.43 | 30.26 | 769,668 | +0.63(+2.11%) |
Jul 17, 2017 | 29.98 | 29.98 | 29.25 | 29.63 | 633,370 | -0.32(-1.08%) |
Jul 14, 2017 | 30.19 | 30.35 | 29.88 | 29.95 | 350,868 | -0.23(-0.77%) |
Jul 13, 2017 | 29.86 | 30.66 | 29.86 | 30.19 | 500,297 | +0.13(+0.43%) |
Jul 12, 2017 | 29.96 | 30.31 | 29.80 | 30.06 | 494,724 | +0.30(+1.01%) |
Jul 11, 2017 | 28.81 | 29.86 | 27.23 | 29.76 | 1,230,478 | -0.80(-2.62%) |
Jul 10, 2017 | 31.27 | 31.40 | 29.66 | 30.56 | 670,508 | -0.59(-1.89%) |
Jul 07, 2017 | 29.84 | 31.24 | 29.84 | 31.15 | 609,378 | +1.20(+4.01%) |
Jul 06, 2017 | 30.07 | 30.23 | 29.21 | 29.95 | 433,633 | -0.37(-1.22%) |
Jul 05, 2017 | 30.60 | 30.63 | 29.97 | 30.32 | 354,131 | -0.27(-0.89%) |
Jul 03, 2017 | 30.73 | 30.93 | 30.43 | 30.59 | 169,465 | -0.04(-0.12%) |
Jun 30, 2017 | 30.76 | 31.08 | 30.25 | 30.63 | 421,530 | +0.08(+0.27%) |
Jun 29, 2017 | 31.12 | 31.32 | 30.16 | 30.54 | 479,172 | -0.43(-1.39%) |
Jun 28, 2017 | 30.16 | 31.36 | 30.06 | 30.97 | 589,904 | +1.02(+3.40%) |
Jun 27, 2017 | 30.31 | 30.91 | 29.85 | 29.95 | 531,670 | -0.50(-1.63%) |
Jun 26, 2017 | 30.55 | 31.04 | 30.17 | 30.45 | 505,791 | -0.08(-0.25%) |
Jun 23, 2017 | 31.48 | 30.07 | 30.53 | 1,084,602 | -0.17(-0.56%) | |
Jun 22, 2017 | 29.83 | 30.74 | 29.68 | 30.70 | 746,617 | +0.94(+3.17%) |
Jun 21, 2017 | 29.28 | 29.84 | 29.08 | 29.76 | 507,874 | +0.50(+1.70%) |
Jun 20, 2017 | 28.88 | 29.34 | 28.77 | 29.26 | 345,974 | +0.35(+1.20%) |
Jun 19, 2017 | 29.07 | 29.55 | 28.62 | 28.91 | 523,017 | +0.05(+0.16%) |
Jun 16, 2017 | 29.18 | 29.25 | 28.31 | 28.87 | 974,006 | -0.32(-1.09%) |
Jun 15, 2017 | 27.75 | 29.76 | 27.68 | 29.18 | 1,491,102 | +1.09(+3.89%) |
Jun 14, 2017 | 27.50 | 28.33 | 27.43 | 28.09 | 550,869 | +0.63(+2.28%) |
Jun 13, 2017 | 27.34 | 27.98 | 27.23 | 27.46 | 554,353 | +0.25(+0.91%) |
Jun 12, 2017 | 26.55 | 27.23 | 26.34 | 27.22 | 467,764 | +0.57(+2.12%) |
Jun 09, 2017 | 27.40 | 27.52 | 26.48 | 26.65 | 534,420 | -0.73(-2.67%) |
Jun 08, 2017 | 27.13 | 27.43 | 26.81 | 27.38 | 256,466 | +0.26(+0.97%) |
Jun 07, 2017 | 26.51 | 27.34 | 26.08 | 27.12 | 577,877 | +0.62(+2.33%) |
Jun 06, 2017 | 26.67 | 26.77 | 26.20 | 26.50 | 775,321 | -0.34(-1.26%) |
Jun 05, 2017 | 27.15 | 27.36 | 26.51 | 26.84 | 550,283 | -0.16(-0.59%) |
Jun 02, 2017 | 27.15 | 27.67 | 26.85 | 27.00 | 598,691 | -0.09(-0.33%) |
Jun 01, 2017 | 26.46 | 27.11 | 26.24 | 27.09 | 574,743 | +0.62(+2.34%) |
May 31, 2017 | 26.48 | 26.61 | 25.55 | 26.47 | 764,763 | +0.02(+0.09%) |
May 30, 2017 | 25.98 | 26.64 | 25.92 | 26.45 | 660,851 | +0.45(+1.74%) |
May 26, 2017 | 26.10 | 26.24 | 25.77 | 25.99 | 418,999 | -0.05(-0.20%) |
May 25, 2017 | 25.95 | 26.24 | 25.49 | 26.05 | 590,961 | +0.32(+1.26%) |
May 24, 2017 | 25.78 | 25.90 | 25.21 | 25.72 | 671,617 | -0.13(-0.50%) |
May 23, 2017 | 26.41 | 26.41 | 25.72 | 25.85 | 364,362 | -0.53(-2.00%) |
May 22, 2017 | 26.95 | 27.07 | 26.16 | 26.38 | 550,951 | -0.51(-1.91%) |
May 19, 2017 | 26.22 | 27.01 | 25.87 | 26.89 | 1,013,960 | +0.66(+2.50%) |
May 18, 2017 | 25.62 | 26.44 | 25.23 | 26.24 | 584,968 | +0.54(+2.08%) |
May 17, 2017 | 25.87 | 26.36 | 25.57 | 25.70 | 762,512 | -0.48(-1.84%) |
May 16, 2017 | 26.35 | 26.60 | 25.88 | 26.18 | 897,277 | -0.22(-0.85%) |
May 15, 2017 | 25.76 | 26.61 | 25.65 | 26.41 | 869,902 | +0.76(+2.95%) |
May 12, 2017 | 24.64 | 25.67 | 24.14 | 25.65 | 809,186 | +1.05(+4.27%) |
May 11, 2017 | 23.86 | 24.95 | 23.67 | 24.60 | 859,721 | +0.71(+2.95%) |
May 10, 2017 | 24.38 | 24.91 | 23.69 | 23.89 | 1,872,880 | -0.57(-2.33%) |
May 09, 2017 | 22.58 | 24.66 | 22.36 | 24.46 | 2,497,745 | +1.68(+7.37%) |
May 08, 2017 | 20.25 | 23.59 | 20.05 | 22.79 | 6,703,845 | +4.62(+25.43%) |
May 05, 2017 | 17.87 | 18.19 | 17.77 | 18.16 | 336,124 | +0.30(+1.68%) |
May 04, 2017 | 17.84 | 17.89 | 17.63 | 17.86 | 217,933 | +0.05(+0.29%) |
May 03, 2017 | 17.59 | 18.32 | 17.59 | 17.81 | 402,112 | -0.20(-1.08%) |
May 02, 2017 | 17.93 | 18.05 | 17.85 | 18.01 | 415,484 | +0.08(+0.46%) |
May 01, 2017 | 17.48 | 18.04 | 17.45 | 17.93 | 556,438 | +0.60(+3.46%) |
Apr 28, 2017 | 17.46 | 17.46 | 17.19 | 17.32 | 291,515 | -0.13(-0.73%) |
Apr 27, 2017 | 17.26 | 17.50 | 17.20 | 17.45 | 209,827 | +0.20(+1.17%) |
Apr 26, 2017 | 17.26 | 17.40 | 17.18 | 17.25 | 239,252 | -0.03(-0.17%) |
Apr 25, 2017 | 17.39 | 17.47 | 17.18 | 17.28 | 252,500 | +0.02(+0.13%) |
Apr 24, 2017 | 17.19 | 17.32 | 17.05 | 17.26 | 320,067 | +0.29(+1.68%) |
Apr 21, 2017 | 17.02 | 17.11 | 16.93 | 16.97 | 264,764 | -0.02(-0.13%) |
Apr 20, 2017 | 16.84 | 17.14 | 16.79 | 17.00 | 326,173 | +0.25(+1.48%) |
Apr 19, 2017 | 16.71 | 16.80 | 16.55 | 16.75 | 258,293 | +0.12(+0.72%) |
Apr 18, 2017 | 16.33 | 16.74 | 16.33 | 16.63 | 293,193 | +0.17(+1.00%) |
Apr 17, 2017 | 16.16 | 16.47 | 16.09 | 16.46 | 322,868 | +0.38(+2.33%) |
Apr 13, 2017 | 16.01 | 16.14 | 15.93 | 16.09 | 254,561 | +0.06(+0.37%) |
Apr 12, 2017 | 16.09 | 16.12 | 15.91 | 16.03 | 231,384 | -0.13(-0.79%) |
Apr 11, 2017 | 15.90 | 16.25 | 15.83 | 16.16 | 238,848 | +0.25(+1.56%) |
Apr 10, 2017 | 15.96 | 16.30 | 15.89 | 15.91 | 289,239 | -0.10(-0.61%) |
Apr 07, 2017 | 15.83 | 16.02 | 15.72 | 16.00 | 314,865 | +0.13(+0.85%) |
Apr 06, 2017 | 15.53 | 15.88 | 15.53 | 15.87 | 326,653 | +0.34(+2.17%) |
Apr 05, 2017 | 15.16 | 15.57 | 15.16 | 15.53 | 400,676 | +0.38(+2.52%) |
Apr 04, 2017 | 15.45 | 15.61 | 15.07 | 15.15 | 709,602 | -0.34(-2.23%) |
Apr 03, 2017 | 15.29 | 15.56 | 15.18 | 15.49 | 699,570 | +0.39(+2.58%) |
Mar 31, 2017 | 15.02 | 15.16 | 14.95 | 15.11 | 181,802 | +0.08(+0.50%) |
Mar 30, 2017 | 15.12 | 15.22 | 14.95 | 15.03 | 176,048 | -0.08(-0.50%) |
Mar 29, 2017 | 14.98 | 15.14 | 14.93 | 15.11 | 200,796 | +0.08(+0.55%) |
Mar 28, 2017 | 15.09 | 15.18 | 14.94 | 15.02 | 184,412 | -0.07(-0.50%) |
Mar 27, 2017 | 14.97 | 15.13 | 14.97 | 15.10 | 185,709 | +0.04(+0.30%) |
Mar 24, 2017 | 15.13 | 15.22 | 14.99 | 15.05 | 193,990 | -0.07(-0.45%) |
Mar 23, 2017 | 15.20 | 15.31 | 15.06 | 15.12 | 137,297 | -0.08(-0.49%) |
Mar 22, 2017 | 15.02 | 15.20 | 14.85 | 15.20 | 361,248 | +0.14(+0.95%) |
Mar 21, 2017 | 15.20 | 15.26 | 14.93 | 15.05 | 221,831 | -0.15(-0.99%) |
Mar 20, 2017 | 15.46 | 15.46 | 15.09 | 15.20 | 175,198 | -0.22(-1.41%) |
Mar 17, 2017 | 15.15 | 15.43 | 15.15 | 15.42 | 457,791 | +0.23(+1.53%) |
Mar 16, 2017 | 14.88 | 15.22 | 14.83 | 15.19 | 391,451 | +0.32(+2.17%) |
Mar 15, 2017 | 14.76 | 14.91 | 14.68 | 14.87 | 192,946 | +0.13(+0.87%) |
Mar 14, 2017 | 14.66 | 14.84 | 14.56 | 14.74 | 139,685 | +0.05(+0.36%) |
Mar 13, 2017 | 14.54 | 14.74 | 14.54 | 14.69 | 152,848 | +0.14(+0.98%) |
Mar 10, 2017 | 14.46 | 14.60 | 14.44 | 14.54 | 165,689 | +0.10(+0.67%) |
Mar 09, 2017 | 14.62 | 14.73 | 14.41 | 14.45 | 208,296 | -0.16(-1.13%) |
Mar 08, 2017 | 14.61 | 14.87 | 14.60 | 14.61 | 251,207 | +0.00(+0.00%) |
Mar 07, 2017 | 15.02 | 15.03 | 14.46 | 14.61 | 652,655 | -0.41(-2.70%) |
Mar 06, 2017 | 15.54 | 15.54 | 14.90 | 15.02 | 753,990 | -0.57(-3.66%) |
Mar 03, 2017 | 16.06 | 16.06 | 15.49 | 15.59 | 371,059 | -0.41(-2.58%) |
Mar 02, 2017 | 15.95 | 16.05 | 15.91 | 16.00 | 233,395 | +0.05(+0.33%) |
Mar 01, 2017 | 15.94 | 16.00 | 15.79 | 15.95 | 236,720 | +0.15(+0.95%) |
Feb 28, 2017 | 15.90 | 15.96 | 15.77 | 15.79 | 229,999 | -0.20(-1.22%) |
Feb 27, 2017 | 15.99 | 16.14 | 15.90 | 15.99 | 144,170 | -0.01(-0.05%) |
Feb 24, 2017 | 15.78 | 16.09 | 15.78 | 16.00 | 222,287 | +0.11(+0.71%) |
Feb 23, 2017 | 16.08 | 16.08 | 15.84 | 15.88 | 165,321 | -0.17(-1.07%) |
Feb 22, 2017 | 16.17 | 16.17 | 15.89 | 16.06 | 186,584 | +0.05(+0.28%) |
Feb 21, 2017 | 15.91 | 16.10 | 15.91 | 16.01 | 189,360 | +0.12(+0.76%) |
Feb 17, 2017 | 15.89 | 15.89 | 15.89 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 15.83 | 15.91 | 15.64 | 15.88 | 241,147 | -0.08(-0.47%) |
Feb 15, 2017 | 15.91 | 16.04 | 15.82 | 15.95 | 157,065 | +0.03(+0.19%) |
Feb 14, 2017 | 15.87 | 16.01 | 15.87 | 15.92 | 150,696 | +0.05(+0.33%) |
Feb 13, 2017 | 15.98 | 16.09 | 15.85 | 15.87 | 229,852 | -0.04(-0.24%) |
Feb 10, 2017 | 15.90 | 16.07 | 15.83 | 15.91 | 275,017 | +0.10(+0.62%) |
Feb 09, 2017 | 15.68 | 16.01 | 15.68 | 15.81 | 252,439 | +0.08(+0.52%) |
Feb 08, 2017 | 15.72 | 15.98 | 15.51 | 15.73 | 282,156 | +0.01(+0.05%) |
Feb 07, 2017 | 15.77 | 15.89 | 15.46 | 15.72 | 300,508 | +0.01(+0.05%) |
Feb 06, 2017 | 15.77 | 15.95 | 15.69 | 15.71 | 308,520 | -0.22(-1.37%) |
Feb 03, 2017 | 15.89 | 16.11 | 15.82 | 15.93 | 262,563 | +0.13(+0.81%) |
Feb 02, 2017 | 16.03 | 16.13 | 15.76 | 15.80 | 338,152 | -0.13(-0.85%) |
Feb 01, 2017 | 15.89 | 16.01 | 15.76 | 15.94 | 290,348 | +0.19(+1.18%) |
Jan 31, 2017 | 15.72 | 15.84 | 15.63 | 15.75 | 300,432 | +0.06(+0.38%) |
Jan 30, 2017 | 15.61 | 15.88 | 15.61 | 15.69 | 296,232 | +0.08(+0.52%) |
Jan 27, 2017 | 15.64 | 15.68 | 15.35 | 15.61 | 445,658 | -0.02(-0.14%) |
Jan 26, 2017 | 15.91 | 16.12 | 15.57 | 15.63 | 265,869 | -0.27(-1.68%) |
Jan 25, 2017 | 15.66 | 16.12 | 15.62 | 15.90 | 373,647 | +0.24(+1.52%) |
Jan 24, 2017 | 16.23 | 16.23 | 15.48 | 15.66 | 731,315 | -0.55(-3.39%) |
Jan 23, 2017 | 16.21 | 16.83 | 15.65 | 16.21 | 595,281 | -0.29(-1.76%) |
Jan 20, 2017 | 16.55 | 16.69 | 16.32 | 16.50 | 417,990 | -0.02(-0.13%) |
Jan 19, 2017 | 16.98 | 16.98 | 16.43 | 16.52 | 359,362 | -0.45(-2.63%) |
Jan 18, 2017 | 16.96 | 17.36 | 16.76 | 16.97 | 143,727 | -0.01(-0.04%) |
Jan 17, 2017 | 16.90 | 17.57 | 16.74 | 16.98 | 210,195 | +0.07(+0.40%) |
Jan 13, 2017 | 16.91 | 16.91 | 16.91 | 0 | -0.13(-0.78%) | |
Jan 12, 2017 | 17.25 | 17.29 | 16.93 | 17.05 | 154,241 | -0.20(-1.16%) |
Jan 11, 2017 | 17.34 | 17.34 | 17.03 | 17.25 | 161,804 | -0.04(-0.21%) |
Jan 10, 2017 | 17.02 | 17.38 | 16.94 | 17.28 | 211,977 | +0.34(+2.02%) |
Jan 09, 2017 | 17.10 | 17.19 | 16.87 | 16.94 | 225,381 | -0.10(-0.57%) |
Jan 06, 2017 | 17.09 | 17.34 | 16.97 | 17.04 | 127,243 | -0.05(-0.30%) |
Jan 05, 2017 | 17.54 | 17.65 | 16.94 | 17.09 | 246,035 | -0.50(-2.83%) |
Jan 04, 2017 | 17.48 | 17.68 | 17.35 | 17.59 | 153,951 | +0.18(+1.02%) |
Jan 03, 2017 | 17.19 | 17.47 | 17.11 | 17.41 | 223,039 | +0.26(+1.52%) |
Dec 30, 2016 | 17.15 | 17.15 | 17.15 | 0 | -0.02(-0.13%) | |
Dec 29, 2016 | 17.21 | 17.32 | 17.02 | 17.17 | 128,731 | +0.07(+0.39%) |
Dec 28, 2016 | 17.19 | 17.31 | 17.05 | 17.10 | 126,767 | -0.03(-0.17%) |
Dec 27, 2016 | 17.07 | 17.29 | 17.05 | 17.13 | 143,174 | +0.07(+0.39%) |
Dec 23, 2016 | 17.07 | 17.07 | 17.07 | 0 | +0.24(+1.41%) | |
Dec 22, 2016 | 17.28 | 17.30 | 16.81 | 16.83 | 227,174 | -0.54(-3.12%) |
Dec 21, 2016 | 17.51 | 17.68 | 17.34 | 17.37 | 348,685 | -0.09(-0.51%) |
Dec 20, 2016 | 17.01 | 17.47 | 16.99 | 17.46 | 369,932 | +0.49(+2.89%) |
Dec 19, 2016 | 16.93 | 17.05 | 16.82 | 16.97 | 230,221 | +0.16(+0.93%) |
Dec 16, 2016 | 16.85 | 17.02 | 16.80 | 16.81 | 520,902 | -0.14(-0.83%) |
Dec 15, 2016 | 16.86 | 17.05 | 16.84 | 16.96 | 216,589 | +0.12(+0.71%) |
Dec 14, 2016 | 17.11 | 17.17 | 16.81 | 16.84 | 140,435 | -0.25(-1.48%) |
Dec 13, 2016 | 16.84 | 17.13 | 16.84 | 17.09 | 237,296 | +0.25(+1.46%) |
Dec 12, 2016 | 17.02 | 17.02 | 16.74 | 16.84 | 200,951 | -0.11(-0.66%) |
Dec 09, 2016 | 17.10 | 17.10 | 16.93 | 16.96 | 164,873 | -0.09(-0.52%) |
Dec 08, 2016 | 16.89 | 17.05 | 16.73 | 17.05 | 173,707 | +0.01(+0.09%) |
Dec 07, 2016 | 16.85 | 17.09 | 16.82 | 17.03 | 210,622 | +0.24(+1.42%) |
Dec 06, 2016 | 16.91 | 16.91 | 16.64 | 16.79 | 205,586 | -0.07(-0.40%) |
Dec 05, 2016 | 16.65 | 16.90 | 16.56 | 16.86 | 169,967 | +0.20(+1.20%) |
Dec 02, 2016 | 16.70 | 16.82 | 16.52 | 16.66 | 158,671 | -0.14(-0.84%) |