Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.05 | 18.15 | 17.70 | 17.80 | 583,997 | -0.10(-0.56%) |
Nov 29, 2017 | 18.05 | 18.35 | 17.85 | 17.90 | 636,926 | -0.20(-1.10%) |
Nov 28, 2017 | 18.00 | 18.25 | 17.60 | 18.10 | 1,144,284 | +0.10(+0.56%) |
Nov 27, 2017 | 18.40 | 18.50 | 17.70 | 18.00 | 2,390,717 | -0.45(-2.44%) |
Nov 24, 2017 | 18.90 | 19.00 | 18.40 | 18.45 | 541,011 | -0.45(-2.38%) |
Nov 22, 2017 | 19.25 | 19.48 | 18.70 | 18.90 | 2,309,183 | +1.25(+7.08%) |
Nov 21, 2017 | 17.70 | 18.05 | 17.57 | 17.65 | 1,157,243 | +0.15(+0.86%) |
Nov 20, 2017 | 17.45 | 17.65 | 17.30 | 17.50 | 698,490 | +0.07(+0.43%) |
Nov 17, 2017 | 17.50 | 17.70 | 17.15 | 17.43 | 607,949 | -0.27(-1.55%) |
Nov 16, 2017 | 16.60 | 17.80 | 16.60 | 17.70 | 947,544 | +1.25(+7.60%) |
Nov 15, 2017 | 16.95 | 17.00 | 16.45 | 16.45 | 1,110,342 | -0.70(-4.08%) |
Nov 14, 2017 | 16.80 | 17.40 | 16.75 | 17.15 | 996,102 | +0.40(+2.39%) |
Nov 13, 2017 | 16.75 | 17.20 | 16.65 | 16.75 | 1,108,218 | -0.10(-0.59%) |
Nov 10, 2017 | 17.40 | 17.60 | 16.70 | 16.85 | 1,061,668 | -0.45(-2.60%) |
Nov 09, 2017 | 17.75 | 17.90 | 17.25 | 17.30 | 648,459 | -0.65(-3.62%) |
Nov 08, 2017 | 17.50 | 18.10 | 17.40 | 17.95 | 1,028,819 | +0.50(+2.87%) |
Nov 07, 2017 | 17.50 | 17.75 | 17.38 | 17.45 | 644,796 | -0.10(-0.57%) |
Nov 06, 2017 | 17.30 | 17.60 | 17.18 | 17.55 | 965,453 | +0.25(+1.45%) |
Nov 03, 2017 | 18.00 | 18.35 | 17.10 | 17.30 | 885,053 | -0.65(-3.62%) |
Nov 02, 2017 | 18.00 | 18.05 | 17.85 | 17.95 | 857,073 | -0.07(-0.42%) |
Nov 01, 2017 | 18.30 | 18.50 | 17.95 | 18.02 | 720,122 | -0.12(-0.69%) |
Oct 31, 2017 | 18.20 | 18.40 | 18.00 | 18.15 | 1,020,034 | +0.05(+0.28%) |
Oct 30, 2017 | 18.85 | 18.85 | 18.10 | 18.10 | 695,224 | -0.70(-3.72%) |
Oct 27, 2017 | 18.85 | 18.85 | 18.55 | 18.80 | 488,185 | +0.00(+0.00%) |
Oct 26, 2017 | 18.80 | 19.00 | 18.60 | 18.80 | 335,478 | +0.05(+0.27%) |
Oct 25, 2017 | 18.85 | 18.90 | 18.52 | 18.75 | 567,087 | +0.00(+0.00%) |
Oct 24, 2017 | 18.85 | 19.00 | 18.70 | 18.75 | 499,112 | +0.00(+0.00%) |
Oct 23, 2017 | 18.65 | 18.90 | 18.40 | 18.75 | 518,530 | +0.15(+0.81%) |
Oct 20, 2017 | 18.75 | 18.75 | 18.45 | 18.60 | 402,728 | +0.05(+0.27%) |
Oct 19, 2017 | 18.60 | 18.80 | 18.45 | 18.55 | 547,852 | -0.25(-1.33%) |
Oct 18, 2017 | 18.95 | 19.00 | 18.70 | 18.80 | 382,115 | +0.00(+0.00%) |
Oct 17, 2017 | 18.70 | 19.00 | 18.60 | 18.80 | 455,953 | +0.15(+0.80%) |
Oct 16, 2017 | 18.65 | 19.00 | 18.55 | 18.65 | 482,464 | +0.05(+0.27%) |
Oct 13, 2017 | 18.60 | 18.90 | 18.48 | 18.60 | 708,863 | +0.10(+0.54%) |
Oct 12, 2017 | 19.10 | 19.10 | 18.40 | 18.50 | 744,554 | -0.70(-3.65%) |
Oct 11, 2017 | 19.55 | 19.60 | 19.15 | 19.20 | 567,814 | -0.40(-2.04%) |
Oct 10, 2017 | 19.65 | 19.68 | 19.25 | 19.60 | 508,925 | +0.15(+0.77%) |
Oct 09, 2017 | 19.80 | 19.80 | 19.35 | 19.45 | 607,855 | -0.25(-1.27%) |
Oct 06, 2017 | 19.55 | 19.90 | 19.50 | 19.70 | 1,019,832 | +0.05(+0.25%) |
Oct 05, 2017 | 19.60 | 19.95 | 19.60 | 19.65 | 720,609 | +0.05(+0.26%) |
Oct 04, 2017 | 19.80 | 19.85 | 19.55 | 19.60 | 471,239 | -0.15(-0.76%) |
Oct 03, 2017 | 19.95 | 19.95 | 19.40 | 19.75 | 655,704 | -0.10(-0.50%) |
Oct 02, 2017 | 19.90 | 20.18 | 19.75 | 19.85 | 774,918 | +0.00(+0.00%) |
Sep 29, 2017 | 19.50 | 20.05 | 19.35 | 19.85 | 1,107,286 | +0.40(+2.06%) |
Sep 28, 2017 | 19.50 | 19.60 | 19.10 | 19.45 | 891,619 | -0.05(-0.26%) |
Sep 27, 2017 | 18.90 | 19.60 | 18.70 | 19.50 | 700,898 | +0.80(+4.28%) |
Sep 26, 2017 | 19.00 | 19.10 | 18.55 | 18.70 | 445,834 | -0.20(-1.06%) |
Sep 25, 2017 | 19.15 | 19.18 | 18.75 | 18.90 | 594,438 | -0.25(-1.31%) |
Sep 22, 2017 | 19.00 | 19.32 | 18.90 | 19.15 | 473,444 | +0.15(+0.79%) |
Sep 21, 2017 | 18.95 | 19.05 | 18.85 | 19.00 | 334,486 | +0.05(+0.26%) |
Sep 20, 2017 | 19.15 | 19.25 | 18.90 | 18.95 | 442,140 | -0.10(-0.52%) |
Sep 19, 2017 | 19.60 | 19.65 | 18.95 | 19.05 | 608,426 | -0.60(-3.05%) |
Sep 18, 2017 | 19.10 | 19.68 | 19.00 | 19.65 | 716,162 | +0.50(+2.61%) |
Sep 15, 2017 | 19.15 | 18.55 | 19.15 | 1,034,117 | +0.40(+2.13%) | |
Sep 14, 2017 | 18.60 | 18.85 | 18.50 | 18.75 | 545,813 | +0.15(+0.81%) |
Sep 13, 2017 | 18.50 | 18.77 | 18.30 | 18.60 | 523,034 | +0.15(+0.81%) |
Sep 12, 2017 | 18.50 | 18.55 | 18.25 | 18.45 | 510,274 | -0.05(-0.27%) |
Sep 11, 2017 | 18.20 | 18.70 | 18.10 | 18.50 | 644,236 | +0.40(+2.21%) |
Sep 08, 2017 | 17.65 | 18.20 | 17.60 | 18.10 | 403,644 | +0.50(+2.84%) |
Sep 07, 2017 | 18.10 | 17.60 | 17.60 | 413,450 | -0.50(-2.76%) | |
Sep 06, 2017 | 17.85 | 18.15 | 17.75 | 18.10 | 476,121 | +0.10(+0.56%) |
Sep 05, 2017 | 18.40 | 18.55 | 17.80 | 18.00 | 520,688 | -0.50(-2.70%) |
Sep 01, 2017 | 18.40 | 18.60 | 18.40 | 18.50 | 469,495 | +0.20(+1.09%) |
Aug 31, 2017 | 18.25 | 18.55 | 18.25 | 18.30 | 581,728 | +0.15(+0.83%) |
Aug 30, 2017 | 18.45 | 18.50 | 18.00 | 18.15 | 449,276 | -0.35(-1.89%) |
Aug 29, 2017 | 18.00 | 18.57 | 17.85 | 18.50 | 671,707 | +0.50(+2.78%) |
Aug 28, 2017 | 18.00 | 18.10 | 17.85 | 18.00 | 508,436 | +0.05(+0.28%) |
Aug 25, 2017 | 18.20 | 18.20 | 17.90 | 17.95 | 349,002 | -0.10(-0.55%) |
Aug 24, 2017 | 18.55 | 18.55 | 17.93 | 18.05 | 348,121 | -0.40(-2.17%) |
Aug 23, 2017 | 18.45 | 18.60 | 18.27 | 18.45 | 371,687 | -0.15(-0.81%) |
Aug 22, 2017 | 18.60 | 18.65 | 18.45 | 18.60 | 269,838 | +0.10(+0.54%) |
Aug 21, 2017 | 18.05 | 18.60 | 18.05 | 18.50 | 549,355 | +0.40(+2.21%) |
Aug 18, 2017 | 18.00 | 18.20 | 17.95 | 18.10 | 649,696 | +0.00(+0.00%) |
Aug 17, 2017 | 18.40 | 18.50 | 18.05 | 18.10 | 455,474 | -0.40(-2.16%) |
Aug 16, 2017 | 18.40 | 18.64 | 18.27 | 18.50 | 416,071 | +0.20(+1.09%) |
Aug 15, 2017 | 18.45 | 18.45 | 18.10 | 18.30 | 461,069 | -0.20(-1.08%) |
Aug 14, 2017 | 18.50 | 18.68 | 18.20 | 18.50 | 826,185 | +0.05(+0.27%) |
Aug 11, 2017 | 18.25 | 18.48 | 18.00 | 18.45 | 716,729 | +0.25(+1.37%) |
Aug 10, 2017 | 18.15 | 18.45 | 18.10 | 18.20 | 494,891 | -0.10(-0.55%) |
Aug 09, 2017 | 18.20 | 18.70 | 18.00 | 18.30 | 705,458 | -0.05(-0.27%) |
Aug 08, 2017 | 18.75 | 18.90 | 18.30 | 18.35 | 701,121 | -0.55(-2.91%) |
Aug 07, 2017 | 18.50 | 18.93 | 18.20 | 18.90 | 574,519 | +0.40(+2.16%) |
Aug 04, 2017 | 18.60 | 18.10 | 18.50 | 710,800 | -0.10(-0.54%) | |
Aug 03, 2017 | 18.90 | 19.00 | 18.40 | 18.60 | 583,757 | -0.35(-1.85%) |
Aug 02, 2017 | 18.40 | 19.30 | 18.35 | 18.95 | 806,952 | +0.45(+2.43%) |
Aug 01, 2017 | 19.30 | 19.40 | 18.30 | 18.50 | 887,143 | -1.10(-5.61%) |
Jul 31, 2017 | 19.35 | 19.68 | 19.00 | 19.60 | 428,632 | +0.30(+1.55%) |
Jul 28, 2017 | 19.15 | 19.35 | 18.95 | 19.30 | 370,399 | +0.10(+0.52%) |
Jul 27, 2017 | 19.40 | 19.52 | 19.05 | 19.20 | 433,416 | -0.05(-0.26%) |
Jul 26, 2017 | 19.35 | 19.35 | 19.01 | 19.25 | 298,290 | -0.05(-0.26%) |
Jul 25, 2017 | 19.45 | 19.50 | 19.15 | 19.30 | 486,887 | -0.05(-0.26%) |
Jul 24, 2017 | 19.35 | 19.35 | 19.05 | 19.35 | 324,651 | +0.00(+0.00%) |
Jul 21, 2017 | 19.85 | 19.90 | 19.30 | 19.35 | 469,925 | -0.30(-1.53%) |
Jul 20, 2017 | 19.10 | 19.90 | 19.10 | 19.65 | 462,349 | +0.25(+1.29%) |
Jul 19, 2017 | 19.35 | 19.55 | 18.95 | 19.40 | 437,272 | +0.05(+0.26%) |
Jul 18, 2017 | 18.80 | 19.35 | 18.63 | 19.35 | 406,200 | +0.50(+2.65%) |
Jul 17, 2017 | 18.65 | 18.90 | 18.45 | 18.85 | 408,821 | +0.20(+1.07%) |
Jul 14, 2017 | 18.75 | 18.95 | 18.60 | 18.65 | 540,002 | +0.00(+0.00%) |
Jul 13, 2017 | 18.65 | 18.70 | 18.43 | 18.65 | 325,472 | -0.05(-0.27%) |
Jul 12, 2017 | 18.55 | 18.80 | 18.45 | 18.70 | 344,985 | +0.45(+2.47%) |
Jul 11, 2017 | 18.30 | 18.40 | 18.15 | 18.25 | 280,170 | +0.00(+0.00%) |
Jul 10, 2017 | 18.45 | 18.48 | 18.20 | 18.25 | 311,542 | -0.25(-1.35%) |
Jul 07, 2017 | 18.40 | 18.55 | 18.20 | 18.50 | 317,075 | +0.25(+1.37%) |
Jul 06, 2017 | 18.25 | 18.40 | 18.10 | 18.25 | 353,340 | -0.15(-0.82%) |
Jul 05, 2017 | 18.45 | 18.50 | 18.07 | 18.40 | 383,834 | -0.10(-0.54%) |
Jul 03, 2017 | 18.85 | 18.90 | 18.35 | 18.50 | 209,892 | -0.15(-0.80%) |
Jun 30, 2017 | 18.40 | 18.82 | 18.33 | 18.65 | 477,458 | +0.30(+1.63%) |
Jun 29, 2017 | 18.80 | 18.80 | 18.20 | 18.35 | 381,865 | -0.45(-2.39%) |
Jun 28, 2017 | 18.60 | 18.80 | 18.35 | 18.80 | 429,903 | +0.30(+1.62%) |
Jun 27, 2017 | 18.90 | 19.00 | 18.35 | 18.50 | 445,650 | -0.40(-2.12%) |
Jun 26, 2017 | 19.30 | 19.30 | 18.80 | 18.90 | 486,171 | -0.30(-1.56%) |
Jun 23, 2017 | 19.20 | 19.40 | 18.85 | 19.20 | 1,764,708 | -0.05(-0.26%) |
Jun 22, 2017 | 18.40 | 19.30 | 18.40 | 19.25 | 629,037 | +0.90(+4.90%) |
Jun 21, 2017 | 18.50 | 18.60 | 18.30 | 18.35 | 466,511 | -0.05(-0.27%) |
Jun 20, 2017 | 18.45 | 18.50 | 18.23 | 18.40 | 530,408 | -0.10(-0.54%) |
Jun 19, 2017 | 18.65 | 18.70 | 18.25 | 18.50 | 625,013 | -0.05(-0.27%) |
Jun 16, 2017 | 18.60 | 18.90 | 18.40 | 18.55 | 1,228,985 | -0.35(-1.85%) |
Jun 15, 2017 | 18.90 | 19.20 | 18.80 | 18.90 | 631,189 | -0.25(-1.31%) |
Jun 14, 2017 | 19.00 | 19.27 | 18.75 | 19.15 | 1,094,864 | +0.35(+1.86%) |
Jun 13, 2017 | 18.40 | 19.05 | 18.35 | 18.80 | 1,056,358 | +0.40(+2.17%) |
Jun 12, 2017 | 17.80 | 18.55 | 17.75 | 18.40 | 1,187,177 | +0.60(+3.37%) |
Jun 09, 2017 | 18.40 | 18.40 | 17.65 | 17.80 | 825,570 | -0.55(-3.00%) |
Jun 08, 2017 | 17.70 | 18.50 | 17.35 | 18.35 | 813,277 | +0.70(+3.97%) |
Jun 07, 2017 | 17.65 | 18.00 | 17.35 | 17.65 | 492,857 | +0.00(+0.00%) |
Jun 06, 2017 | 17.35 | 17.70 | 17.25 | 17.65 | 500,337 | +0.10(+0.57%) |
Jun 05, 2017 | 18.00 | 18.00 | 17.45 | 17.55 | 460,376 | -0.35(-1.96%) |
Jun 02, 2017 | 17.60 | 18.20 | 17.55 | 17.90 | 725,567 | +0.15(+0.85%) |
Jun 01, 2017 | 17.90 | 18.35 | 17.65 | 17.75 | 815,952 | -0.05(-0.28%) |
May 31, 2017 | 18.80 | 18.95 | 17.75 | 17.80 | 1,382,411 | -0.90(-4.81%) |
May 30, 2017 | 17.95 | 19.30 | 17.20 | 18.70 | 3,531,141 | +2.30(+14.02%) |
May 26, 2017 | 16.40 | 16.70 | 16.25 | 16.40 | 625,860 | +0.10(+0.61%) |
May 25, 2017 | 16.70 | 16.85 | 16.05 | 16.30 | 1,140,613 | -0.35(-2.10%) |
May 24, 2017 | 16.55 | 16.65 | 16.40 | 16.65 | 663,944 | +0.10(+0.60%) |
May 23, 2017 | 16.40 | 16.55 | 16.05 | 16.55 | 949,428 | +0.25(+1.53%) |
May 22, 2017 | 16.05 | 16.35 | 15.90 | 16.30 | 1,625,808 | +0.35(+2.19%) |
May 19, 2017 | 16.00 | 16.25 | 15.90 | 15.95 | 665,821 | -0.10(-0.62%) |
May 18, 2017 | 16.20 | 16.40 | 15.15 | 16.05 | 866,232 | -0.25(-1.53%) |
May 17, 2017 | 16.55 | 17.10 | 16.25 | 16.30 | 894,352 | -0.50(-2.98%) |
May 16, 2017 | 17.10 | 17.20 | 16.55 | 16.80 | 721,692 | -0.25(-1.47%) |
May 15, 2017 | 16.95 | 17.30 | 16.90 | 17.05 | 820,236 | +0.25(+1.49%) |
May 12, 2017 | 17.20 | 17.25 | 16.65 | 16.80 | 834,248 | -0.30(-1.75%) |
May 11, 2017 | 17.50 | 17.75 | 17.00 | 17.10 | 878,759 | -0.55(-3.12%) |
May 10, 2017 | 17.20 | 17.85 | 16.40 | 17.65 | 1,704,577 | +0.35(+2.02%) |
May 09, 2017 | 18.10 | 18.10 | 17.00 | 17.30 | 1,341,176 | -0.80(-4.42%) |
May 08, 2017 | 18.25 | 18.45 | 17.85 | 18.10 | 669,389 | -0.20(-1.09%) |
May 05, 2017 | 18.10 | 18.45 | 18.00 | 18.30 | 1,064,936 | +0.35(+1.95%) |
May 04, 2017 | 19.90 | 19.90 | 17.90 | 17.95 | 1,449,460 | -1.45(-7.47%) |
May 03, 2017 | 19.60 | 19.60 | 19.05 | 19.40 | 720,568 | -0.25(-1.27%) |
May 02, 2017 | 19.25 | 19.65 | 19.15 | 19.65 | 556,341 | +0.35(+1.81%) |
May 01, 2017 | 19.85 | 19.90 | 19.10 | 19.30 | 518,139 | -0.45(-2.28%) |
Apr 28, 2017 | 19.60 | 19.80 | 19.20 | 19.75 | 411,487 | +0.05(+0.25%) |
Apr 27, 2017 | 19.70 | 19.93 | 19.45 | 19.70 | 433,716 | +0.20(+1.03%) |
Apr 26, 2017 | 19.40 | 19.75 | 19.30 | 19.50 | 578,031 | +0.10(+0.52%) |
Apr 25, 2017 | 19.50 | 19.60 | 19.35 | 19.40 | 798,120 | -0.10(-0.51%) |
Apr 24, 2017 | 19.35 | 19.70 | 19.15 | 19.50 | 632,829 | +0.45(+2.36%) |
Apr 21, 2017 | 19.05 | 19.23 | 18.50 | 19.05 | 721,285 | -0.10(-0.52%) |
Apr 20, 2017 | 19.10 | 19.20 | 18.90 | 19.15 | 325,905 | +0.20(+1.06%) |
Apr 19, 2017 | 18.90 | 19.12 | 18.88 | 18.95 | 342,404 | +0.15(+0.80%) |
Apr 18, 2017 | 18.80 | 18.95 | 18.60 | 18.80 | 361,169 | -0.10(-0.53%) |
Apr 17, 2017 | 18.40 | 19.00 | 18.30 | 18.90 | 460,760 | +0.65(+3.56%) |
Apr 13, 2017 | 18.50 | 18.68 | 18.25 | 18.25 | 786,098 | -0.25(-1.35%) |
Apr 12, 2017 | 19.25 | 19.25 | 18.30 | 18.50 | 629,001 | -0.70(-3.65%) |
Apr 11, 2017 | 18.80 | 19.30 | 18.57 | 19.20 | 641,625 | +0.45(+2.40%) |
Apr 10, 2017 | 18.55 | 18.82 | 18.25 | 18.75 | 501,649 | +0.20(+1.08%) |
Apr 07, 2017 | 18.65 | 19.00 | 18.40 | 18.55 | 641,913 | -0.20(-1.07%) |
Apr 06, 2017 | 18.30 | 18.75 | 18.12 | 18.75 | 438,145 | +0.45(+2.46%) |
Apr 05, 2017 | 18.50 | 18.80 | 18.25 | 18.30 | 421,427 | -0.05(-0.27%) |
Apr 04, 2017 | 18.10 | 18.55 | 18.05 | 18.35 | 587,679 | +0.10(+0.55%) |
Apr 03, 2017 | 18.65 | 18.85 | 18.05 | 18.25 | 708,280 | -0.50(-2.67%) |
Mar 31, 2017 | 18.65 | 18.77 | 18.50 | 18.75 | 1,079,008 | +0.00(+0.00%) |
Mar 30, 2017 | 18.65 | 18.75 | 18.15 | 18.75 | 391,307 | +0.15(+0.81%) |
Mar 29, 2017 | 18.50 | 18.85 | 18.45 | 18.60 | 534,367 | -0.05(-0.27%) |
Mar 28, 2017 | 18.00 | 18.75 | 17.90 | 18.65 | 638,920 | +0.60(+3.32%) |
Mar 27, 2017 | 17.85 | 18.15 | 17.43 | 18.05 | 510,826 | +0.00(+0.00%) |
Mar 24, 2017 | 17.85 | 18.15 | 17.75 | 18.05 | 612,184 | +0.15(+0.84%) |
Mar 23, 2017 | 17.95 | 18.20 | 17.70 | 17.90 | 305,032 | -0.05(-0.28%) |
Mar 22, 2017 | 18.30 | 18.50 | 17.85 | 17.95 | 641,312 | -0.30(-1.64%) |
Mar 21, 2017 | 18.45 | 18.45 | 18.05 | 18.25 | 549,817 | -0.05(-0.27%) |
Mar 20, 2017 | 18.70 | 18.85 | 18.20 | 18.30 | 357,801 | -0.30(-1.61%) |
Mar 17, 2017 | 18.15 | 18.70 | 18.15 | 18.60 | 2,161,134 | +0.30(+1.64%) |
Mar 16, 2017 | 18.30 | 18.60 | 18.05 | 18.30 | 576,439 | -0.20(-1.08%) |
Mar 15, 2017 | 18.15 | 18.60 | 18.10 | 18.50 | 698,537 | +0.30(+1.65%) |
Mar 14, 2017 | 18.35 | 18.55 | 18.20 | 18.20 | 363,214 | -0.30(-1.62%) |
Mar 13, 2017 | 18.55 | 18.55 | 18.18 | 18.50 | 623,993 | +0.05(+0.27%) |
Mar 10, 2017 | 18.20 | 18.52 | 18.15 | 18.45 | 662,221 | +0.40(+2.22%) |
Mar 09, 2017 | 18.10 | 18.45 | 18.00 | 18.05 | 659,862 | +0.00(+0.00%) |
Mar 08, 2017 | 18.30 | 18.55 | 18.05 | 18.05 | 575,355 | -0.30(-1.63%) |
Mar 07, 2017 | 18.60 | 18.70 | 18.05 | 18.35 | 560,179 | -0.20(-1.08%) |
Mar 06, 2017 | 18.00 | 18.65 | 18.00 | 18.55 | 815,661 | +0.50(+2.77%) |
Mar 03, 2017 | 18.00 | 18.20 | 17.85 | 18.05 | 841,242 | +0.05(+0.28%) |
Mar 02, 2017 | 18.30 | 18.50 | 17.70 | 18.00 | 1,265,090 | -0.95(-5.01%) |
Mar 01, 2017 | 18.65 | 19.05 | 18.45 | 18.95 | 749,209 | +0.45(+2.43%) |
Feb 28, 2017 | 19.25 | 19.45 | 18.20 | 18.50 | 1,220,241 | -0.80(-4.15%) |
Feb 27, 2017 | 19.25 | 19.70 | 19.10 | 19.30 | 810,674 | -0.15(-0.77%) |
Feb 24, 2017 | 19.35 | 19.65 | 19.15 | 19.45 | 661,554 | -0.05(-0.26%) |
Feb 23, 2017 | 19.70 | 19.85 | 19.40 | 19.50 | 639,732 | -0.25(-1.27%) |
Feb 22, 2017 | 19.55 | 20.30 | 19.54 | 19.75 | 885,712 | +0.15(+0.77%) |
Feb 21, 2017 | 20.00 | 20.15 | 19.50 | 19.60 | 744,166 | -0.45(-2.24%) |
Feb 17, 2017 | 20.05 | 20.05 | 20.05 | 0 | -0.95(-4.52%) | |
Feb 16, 2017 | 20.15 | 21.75 | 20.00 | 21.00 | 3,421,222 | +1.90(+9.95%) |
Feb 15, 2017 | 18.80 | 19.25 | 18.70 | 19.10 | 623,017 | +0.10(+0.53%) |
Feb 14, 2017 | 19.35 | 19.35 | 18.80 | 19.00 | 710,722 | -0.45(-2.31%) |
Feb 13, 2017 | 19.90 | 19.90 | 19.20 | 19.45 | 944,282 | -0.35(-1.77%) |
Feb 10, 2017 | 19.25 | 19.85 | 18.95 | 19.80 | 945,682 | +0.60(+3.13%) |
Feb 09, 2017 | 18.45 | 19.35 | 18.35 | 19.20 | 671,264 | +0.75(+4.07%) |
Feb 08, 2017 | 18.60 | 18.60 | 18.25 | 18.45 | 577,037 | -0.25(-1.34%) |
Feb 07, 2017 | 18.75 | 19.03 | 18.43 | 18.70 | 580,289 | +0.05(+0.27%) |
Feb 06, 2017 | 18.50 | 18.80 | 18.35 | 18.65 | 507,506 | +0.05(+0.27%) |
Feb 03, 2017 | 18.25 | 18.60 | 18.20 | 18.60 | 458,476 | +0.45(+2.48%) |
Feb 02, 2017 | 18.45 | 18.80 | 18.15 | 18.15 | 455,247 | -0.50(-2.68%) |
Feb 01, 2017 | 18.80 | 19.00 | 18.25 | 18.65 | 869,799 | -0.25(-1.32%) |
Jan 31, 2017 | 18.60 | 18.95 | 18.60 | 18.90 | 827,116 | +0.25(+1.34%) |
Jan 30, 2017 | 19.00 | 19.05 | 18.60 | 18.65 | 585,422 | -0.45(-2.36%) |
Jan 27, 2017 | 19.60 | 19.80 | 19.05 | 19.10 | 428,722 | -0.45(-2.30%) |
Jan 26, 2017 | 19.75 | 19.95 | 19.40 | 19.55 | 616,023 | -0.20(-1.01%) |
Jan 25, 2017 | 20.00 | 20.20 | 19.70 | 19.75 | 624,783 | -0.20(-1.00%) |
Jan 24, 2017 | 19.50 | 19.95 | 19.50 | 19.95 | 422,775 | +0.45(+2.31%) |
Jan 23, 2017 | 19.80 | 19.95 | 19.35 | 19.50 | 405,137 | -0.30(-1.52%) |
Jan 20, 2017 | 20.00 | 20.15 | 19.55 | 19.80 | 1,364,063 | +0.70(+3.66%) |
Jan 19, 2017 | 19.70 | 19.80 | 19.10 | 19.10 | 649,260 | -0.65(-3.29%) |
Jan 18, 2017 | 19.70 | 19.93 | 19.55 | 19.75 | 433,237 | +0.10(+0.51%) |
Jan 17, 2017 | 19.95 | 20.15 | 19.62 | 19.65 | 597,869 | -0.45(-2.24%) |
Jan 13, 2017 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 20.25 | 20.35 | 19.75 | 20.10 | 595,671 | -0.20(-0.99%) |
Jan 11, 2017 | 20.50 | 20.60 | 20.15 | 20.30 | 571,649 | -0.20(-0.98%) |
Jan 10, 2017 | 20.75 | 20.80 | 20.45 | 20.50 | 633,319 | -0.30(-1.44%) |
Jan 09, 2017 | 20.85 | 21.20 | 20.60 | 20.80 | 448,369 | -0.15(-0.72%) |
Jan 06, 2017 | 21.00 | 21.25 | 20.65 | 20.95 | 630,789 | +0.05(+0.24%) |
Jan 05, 2017 | 21.15 | 21.15 | 20.80 | 20.90 | 361,524 | -0.25(-1.18%) |
Jan 04, 2017 | 20.65 | 21.25 | 20.55 | 21.15 | 937,643 | +0.60(+2.92%) |
Jan 03, 2017 | 20.80 | 21.00 | 20.40 | 20.55 | 1,054,490 | -0.35(-1.67%) |
Dec 30, 2016 | 20.90 | 20.90 | 20.90 | 0 | +0.35(+1.70%) | |
Dec 29, 2016 | 19.95 | 20.55 | 19.95 | 20.55 | 434,983 | +0.50(+2.49%) |
Dec 28, 2016 | 20.15 | 20.40 | 19.75 | 20.05 | 587,529 | -0.20(-0.99%) |
Dec 27, 2016 | 20.00 | 20.43 | 19.85 | 20.25 | 534,007 | +0.05(+0.25%) |
Dec 23, 2016 | 20.20 | 20.20 | 20.20 | 0 | -0.20(-0.98%) | |
Dec 22, 2016 | 20.45 | 20.50 | 20.05 | 20.40 | 329,866 | -0.20(-0.97%) |
Dec 21, 2016 | 21.10 | 21.15 | 20.55 | 20.60 | 850,854 | -0.50(-2.37%) |
Dec 20, 2016 | 21.00 | 21.20 | 20.90 | 21.10 | 735,137 | +0.30(+1.44%) |
Dec 19, 2016 | 21.00 | 21.05 | 20.75 | 20.80 | 490,250 | -0.10(-0.48%) |
Dec 16, 2016 | 21.00 | 21.25 | 20.65 | 20.90 | 4,440,361 | +0.00(+0.00%) |
Dec 15, 2016 | 21.45 | 21.68 | 20.85 | 20.90 | 1,077,998 | -0.60(-2.79%) |
Dec 14, 2016 | 21.45 | 21.65 | 21.00 | 21.50 | 1,200,037 | -0.05(-0.23%) |
Dec 13, 2016 | 21.60 | 21.65 | 21.40 | 21.55 | 806,626 | -0.05(-0.23%) |
Dec 12, 2016 | 21.45 | 21.65 | 21.15 | 21.60 | 694,519 | -0.05(-0.23%) |
Dec 09, 2016 | 21.60 | 21.70 | 21.15 | 21.65 | 918,714 | +0.15(+0.70%) |
Dec 08, 2016 | 21.00 | 21.90 | 20.85 | 21.50 | 1,018,769 | +0.50(+2.38%) |
Dec 07, 2016 | 20.10 | 21.00 | 20.10 | 21.00 | 668,355 | +0.85(+4.22%) |
Dec 06, 2016 | 20.00 | 20.20 | 19.82 | 20.15 | 420,412 | +0.25(+1.26%) |
Dec 05, 2016 | 19.75 | 20.10 | 19.65 | 19.90 | 642,712 | +0.25(+1.27%) |
Dec 02, 2016 | 19.80 | 20.00 | 19.43 | 19.65 | 578,627 | -0.15(-0.76%) |