Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.10 | 22.10 | 22.10 | 0 | -0.05(-0.23%) | |
Dec 28, 2017 | 22.25 | 22.30 | 21.80 | 22.15 | 323,723 | -0.10(-0.45%) |
Dec 27, 2017 | 22.30 | 22.30 | 22.05 | 22.25 | 293,846 | +0.00(+0.00%) |
Dec 26, 2017 | 22.45 | 22.65 | 22.05 | 22.25 | 457,219 | -0.25(-1.11%) |
Dec 22, 2017 | 22.30 | 22.65 | 22.05 | 22.50 | 315,225 | +0.20(+0.90%) |
Dec 21, 2017 | 22.65 | 22.70 | 22.10 | 22.30 | 338,708 | -0.25(-1.11%) |
Dec 20, 2017 | 23.05 | 23.35 | 22.32 | 22.55 | 334,828 | -0.35(-1.53%) |
Dec 19, 2017 | 22.75 | 23.25 | 22.45 | 22.90 | 562,618 | +0.20(+0.88%) |
Dec 18, 2017 | 22.60 | 22.95 | 22.25 | 22.70 | 561,248 | +0.15(+0.67%) |
Dec 15, 2017 | 22.20 | 22.82 | 22.15 | 22.55 | 1,524,086 | +0.35(+1.58%) |
Dec 14, 2017 | 21.80 | 22.25 | 21.68 | 22.20 | 675,878 | +0.50(+2.30%) |
Dec 13, 2017 | 21.20 | 21.95 | 21.20 | 21.70 | 573,260 | +0.45(+2.12%) |
Dec 12, 2017 | 21.60 | 21.90 | 21.07 | 21.25 | 436,793 | -0.30(-1.39%) |
Dec 11, 2017 | 20.25 | 21.68 | 20.25 | 21.55 | 695,096 | +1.35(+6.68%) |
Dec 08, 2017 | 20.40 | 20.65 | 20.15 | 20.20 | 263,918 | -0.05(-0.25%) |
Dec 07, 2017 | 20.30 | 20.55 | 20.10 | 20.25 | 327,167 | +0.00(+0.00%) |
Dec 06, 2017 | 19.65 | 20.35 | 19.65 | 20.25 | 345,261 | +0.45(+2.27%) |
Dec 05, 2017 | 19.90 | 20.35 | 19.75 | 19.80 | 399,897 | -0.15(-0.75%) |
Dec 04, 2017 | 20.50 | 20.55 | 19.80 | 19.95 | 356,042 | -0.40(-1.97%) |
Dec 01, 2017 | 20.55 | 20.65 | 20.00 | 20.35 | 286,677 | -0.20(-0.97%) |
Nov 30, 2017 | 20.65 | 20.90 | 20.20 | 20.55 | 378,293 | -0.05(-0.24%) |
Nov 29, 2017 | 20.85 | 21.05 | 20.15 | 20.60 | 395,663 | -0.35(-1.67%) |
Nov 28, 2017 | 20.15 | 21.10 | 20.10 | 20.95 | 544,285 | +0.85(+4.23%) |
Nov 27, 2017 | 20.00 | 20.25 | 19.90 | 20.10 | 600,568 | +0.10(+0.50%) |
Nov 24, 2017 | 19.95 | 20.10 | 19.65 | 20.00 | 152,122 | +0.10(+0.50%) |
Nov 22, 2017 | 20.55 | 20.65 | 19.82 | 19.90 | 249,031 | -0.55(-2.69%) |
Nov 21, 2017 | 20.50 | 20.70 | 20.35 | 20.45 | 354,323 | +0.10(+0.49%) |
Nov 20, 2017 | 19.90 | 20.40 | 19.75 | 20.35 | 736,478 | +0.40(+2.01%) |
Nov 17, 2017 | 20.15 | 20.40 | 19.75 | 19.95 | 403,024 | -0.35(-1.72%) |
Nov 16, 2017 | 19.20 | 20.40 | 19.20 | 20.30 | 580,689 | +1.10(+5.73%) |
Nov 15, 2017 | 19.45 | 19.55 | 19.10 | 19.20 | 252,072 | -0.35(-1.79%) |
Nov 14, 2017 | 19.15 | 19.60 | 19.05 | 19.55 | 461,040 | +0.25(+1.30%) |
Nov 13, 2017 | 19.85 | 19.90 | 19.20 | 19.30 | 380,935 | -0.75(-3.74%) |
Nov 10, 2017 | 19.90 | 20.25 | 19.90 | 20.05 | 315,506 | +0.20(+1.01%) |
Nov 09, 2017 | 20.50 | 20.55 | 19.75 | 19.85 | 542,449 | -0.85(-4.11%) |
Nov 08, 2017 | 20.65 | 20.85 | 20.40 | 20.70 | 347,077 | +0.05(+0.24%) |
Nov 07, 2017 | 20.70 | 20.80 | 20.30 | 20.65 | 380,127 | -0.15(-0.72%) |
Nov 06, 2017 | 20.80 | 20.95 | 20.40 | 20.80 | 414,883 | -0.15(-0.72%) |
Nov 03, 2017 | 21.20 | 21.20 | 20.65 | 20.95 | 415,646 | -0.30(-1.41%) |
Nov 02, 2017 | 20.95 | 21.45 | 20.60 | 21.25 | 491,113 | +0.20(+0.95%) |
Nov 01, 2017 | 21.85 | 21.95 | 20.60 | 21.05 | 1,373,695 | -0.65(-3.00%) |
Oct 31, 2017 | 22.00 | 22.20 | 21.55 | 21.70 | 747,250 | -0.15(-0.69%) |
Oct 30, 2017 | 23.85 | 23.88 | 21.65 | 21.85 | 972,111 | -1.97(-8.29%) |
Oct 27, 2017 | 24.50 | 24.70 | 23.61 | 23.82 | 496,682 | -0.53(-2.16%) |
Oct 26, 2017 | 24.75 | 25.10 | 24.10 | 24.35 | 607,816 | -0.55(-2.21%) |
Oct 25, 2017 | 25.30 | 25.60 | 24.70 | 24.90 | 351,378 | -0.40(-1.58%) |
Oct 24, 2017 | 25.25 | 25.45 | 24.85 | 25.30 | 296,966 | +0.20(+0.80%) |
Oct 23, 2017 | 25.10 | 25.18 | 24.80 | 25.10 | 230,001 | +0.05(+0.20%) |
Oct 20, 2017 | 25.10 | 25.35 | 24.95 | 25.05 | 253,892 | +0.10(+0.40%) |
Oct 19, 2017 | 25.25 | 25.65 | 24.85 | 24.95 | 198,302 | -0.35(-1.38%) |
Oct 18, 2017 | 24.90 | 25.60 | 24.80 | 25.30 | 329,958 | +0.55(+2.22%) |
Oct 17, 2017 | 24.80 | 24.95 | 24.65 | 24.75 | 286,720 | -0.05(-0.20%) |
Oct 16, 2017 | 25.15 | 25.40 | 24.60 | 24.80 | 269,757 | -0.40(-1.59%) |
Oct 13, 2017 | 25.15 | 25.40 | 25.05 | 25.20 | 253,679 | +0.10(+0.40%) |
Oct 12, 2017 | 25.40 | 25.43 | 25.05 | 25.10 | 158,392 | -0.35(-1.38%) |
Oct 11, 2017 | 25.40 | 25.70 | 25.29 | 25.45 | 245,499 | +0.10(+0.39%) |
Oct 10, 2017 | 25.75 | 25.85 | 25.30 | 25.35 | 293,497 | -0.35(-1.36%) |
Oct 09, 2017 | 25.00 | 25.80 | 24.70 | 25.70 | 446,824 | +0.75(+3.01%) |
Oct 06, 2017 | 25.10 | 25.30 | 24.75 | 24.95 | 500,057 | -0.15(-0.60%) |
Oct 05, 2017 | 25.70 | 25.85 | 25.01 | 25.10 | 367,816 | -0.60(-2.33%) |
Oct 04, 2017 | 25.95 | 26.15 | 25.57 | 25.70 | 338,460 | -0.20(-0.77%) |
Oct 03, 2017 | 25.80 | 26.00 | 25.60 | 25.90 | 470,440 | +0.25(+0.97%) |
Oct 02, 2017 | 25.40 | 25.80 | 25.30 | 25.65 | 422,313 | +0.35(+1.38%) |
Sep 29, 2017 | 25.45 | 25.70 | 25.10 | 25.30 | 359,735 | -0.10(-0.39%) |
Sep 28, 2017 | 25.55 | 25.70 | 25.23 | 25.40 | 378,770 | -0.15(-0.59%) |
Sep 27, 2017 | 25.20 | 25.95 | 24.85 | 25.55 | 753,692 | +0.45(+1.79%) |
Sep 26, 2017 | 25.35 | 25.80 | 24.95 | 25.10 | 602,830 | -0.20(-0.79%) |
Sep 25, 2017 | 24.90 | 25.35 | 24.65 | 25.30 | 453,717 | +0.35(+1.40%) |
Sep 22, 2017 | 24.85 | 25.20 | 24.65 | 24.95 | 508,573 | +0.05(+0.20%) |
Sep 21, 2017 | 24.35 | 25.05 | 24.15 | 24.90 | 452,861 | +0.50(+2.05%) |
Sep 20, 2017 | 24.45 | 24.70 | 24.15 | 24.40 | 389,754 | -0.05(-0.20%) |
Sep 19, 2017 | 24.30 | 24.60 | 24.10 | 24.45 | 437,090 | +0.30(+1.24%) |
Sep 18, 2017 | 23.45 | 24.40 | 23.40 | 24.15 | 859,756 | +0.75(+3.21%) |
Sep 15, 2017 | 23.45 | 23.55 | 23.25 | 23.40 | 1,121,010 | +0.00(+0.00%) |
Sep 14, 2017 | 23.40 | 23.48 | 23.20 | 23.40 | 272,444 | +0.05(+0.21%) |
Sep 13, 2017 | 23.30 | 23.45 | 23.15 | 23.35 | 281,352 | -0.05(-0.21%) |
Sep 12, 2017 | 23.40 | 23.05 | 23.40 | 198,305 | +0.20(+0.86%) | |
Sep 11, 2017 | 23.20 | 23.50 | 23.10 | 23.20 | 275,515 | +0.10(+0.43%) |
Sep 08, 2017 | 23.00 | 23.25 | 22.75 | 23.10 | 221,542 | +0.05(+0.22%) |
Sep 07, 2017 | 23.05 | 23.30 | 22.95 | 23.05 | 292,587 | +0.05(+0.22%) |
Sep 06, 2017 | 23.25 | 22.60 | 23.00 | 274,334 | +0.15(+0.66%) | |
Sep 05, 2017 | 22.90 | 23.38 | 22.50 | 22.85 | 359,778 | -0.20(-0.87%) |
Sep 01, 2017 | 22.85 | 23.15 | 22.80 | 23.05 | 371,740 | +0.25(+1.10%) |
Aug 31, 2017 | 22.80 | 23.00 | 22.60 | 22.80 | 360,130 | +0.05(+0.22%) |
Aug 30, 2017 | 23.20 | 23.43 | 22.55 | 22.75 | 453,346 | -0.40(-1.73%) |
Aug 29, 2017 | 23.15 | 23.55 | 23.05 | 23.15 | 357,136 | -0.05(-0.22%) |
Aug 28, 2017 | 23.45 | 23.55 | 23.12 | 23.20 | 244,299 | -0.20(-0.85%) |
Aug 25, 2017 | 23.40 | 23.50 | 23.05 | 23.40 | 202,336 | +0.00(+0.00%) |
Aug 24, 2017 | 23.35 | 23.50 | 22.95 | 23.40 | 335,054 | +0.15(+0.65%) |
Aug 23, 2017 | 22.80 | 23.38 | 22.75 | 23.25 | 436,615 | +0.32(+1.42%) |
Aug 22, 2017 | 22.80 | 23.10 | 22.60 | 22.93 | 226,668 | +0.28(+1.21%) |
Aug 21, 2017 | 22.75 | 22.95 | 22.55 | 22.65 | 197,329 | -0.10(-0.44%) |
Aug 18, 2017 | 22.65 | 23.15 | 22.55 | 22.75 | 298,450 | -0.05(-0.22%) |
Aug 17, 2017 | 23.30 | 23.40 | 22.75 | 22.80 | 323,614 | -0.55(-2.36%) |
Aug 16, 2017 | 23.40 | 23.50 | 23.15 | 23.35 | 219,093 | +0.10(+0.43%) |
Aug 15, 2017 | 23.45 | 23.60 | 23.15 | 23.25 | 238,993 | -0.20(-0.85%) |
Aug 14, 2017 | 23.40 | 23.60 | 23.30 | 23.45 | 339,133 | +0.35(+1.52%) |
Aug 11, 2017 | 22.70 | 23.30 | 22.55 | 23.10 | 436,998 | +0.40(+1.76%) |
Aug 10, 2017 | 23.35 | 23.36 | 22.70 | 22.70 | 420,016 | -0.80(-3.40%) |
Aug 09, 2017 | 22.70 | 23.90 | 22.60 | 23.50 | 696,160 | +0.60(+2.62%) |
Aug 08, 2017 | 22.95 | 23.05 | 21.45 | 22.90 | 318,665 | +0.00(+0.00%) |
Aug 07, 2017 | 22.60 | 23.05 | 22.25 | 22.90 | 274,169 | +0.40(+1.78%) |
Aug 04, 2017 | 22.50 | 22.75 | 22.35 | 22.50 | 243,472 | +0.00(+0.00%) |
Aug 03, 2017 | 22.55 | 22.65 | 22.35 | 22.50 | 231,925 | +0.00(+0.00%) |
Aug 02, 2017 | 22.75 | 22.90 | 21.85 | 22.50 | 342,223 | -0.30(-1.32%) |
Aug 01, 2017 | 22.40 | 22.90 | 22.35 | 22.80 | 587,535 | +0.40(+1.79%) |
Jul 31, 2017 | 23.20 | 22.30 | 22.40 | 515,826 | -0.50(-2.18%) | |
Jul 28, 2017 | 23.80 | 24.00 | 22.85 | 22.90 | 569,359 | -0.85(-3.58%) |
Jul 27, 2017 | 22.00 | 23.95 | 21.60 | 23.75 | 1,014,837 | +2.70(+12.83%) |
Jul 26, 2017 | 21.00 | 21.27 | 20.45 | 21.05 | 644,977 | -0.10(-0.47%) |
Jul 25, 2017 | 20.90 | 21.20 | 20.77 | 21.15 | 278,027 | +0.25(+1.20%) |
Jul 24, 2017 | 20.70 | 21.02 | 20.70 | 20.90 | 173,894 | +0.20(+0.97%) |
Jul 21, 2017 | 20.75 | 20.80 | 20.55 | 20.70 | 321,617 | +0.05(+0.24%) |
Jul 20, 2017 | 21.10 | 21.10 | 20.35 | 20.65 | 528,376 | -0.45(-2.13%) |
Jul 19, 2017 | 20.35 | 21.45 | 20.30 | 21.10 | 578,559 | +0.80(+3.94%) |
Jul 18, 2017 | 20.00 | 20.35 | 19.90 | 20.30 | 387,617 | +0.20(+1.00%) |
Jul 17, 2017 | 20.25 | 20.30 | 19.95 | 20.10 | 273,197 | -0.15(-0.74%) |
Jul 14, 2017 | 20.05 | 20.35 | 20.05 | 20.25 | 325,611 | +0.20(+1.00%) |
Jul 13, 2017 | 20.20 | 20.90 | 19.80 | 20.05 | 534,407 | -0.10(-0.50%) |
Jul 12, 2017 | 20.30 | 20.50 | 20.05 | 20.15 | 611,345 | -0.05(-0.25%) |
Jul 11, 2017 | 20.05 | 20.25 | 19.70 | 20.20 | 444,321 | +0.20(+1.00%) |
Jul 10, 2017 | 19.90 | 20.15 | 19.85 | 20.00 | 451,293 | +0.10(+0.50%) |
Jul 07, 2017 | 20.20 | 20.20 | 19.40 | 19.90 | 741,013 | -0.30(-1.49%) |
Jul 06, 2017 | 20.05 | 20.35 | 19.90 | 20.20 | 439,239 | -0.15(-0.74%) |
Jul 05, 2017 | 20.40 | 20.70 | 20.25 | 20.35 | 646,488 | -0.05(-0.25%) |
Jul 03, 2017 | 21.20 | 21.30 | 20.30 | 20.40 | 296,428 | -0.80(-3.77%) |
Jun 30, 2017 | 21.50 | 21.12 | 21.20 | 416,259 | -0.30(-1.40%) | |
Jun 29, 2017 | 21.70 | 21.95 | 21.05 | 21.50 | 393,740 | -0.20(-0.92%) |
Jun 28, 2017 | 21.40 | 21.80 | 21.15 | 21.70 | 350,498 | +0.35(+1.64%) |
Jun 27, 2017 | 21.95 | 22.05 | 21.27 | 21.35 | 298,602 | -0.35(-1.61%) |
Jun 26, 2017 | 21.75 | 22.05 | 21.35 | 21.70 | 410,738 | +0.00(+0.00%) |
Jun 23, 2017 | 21.90 | 21.70 | 766,043 | +0.35(+1.64%) | ||
Jun 22, 2017 | 21.55 | 21.60 | 20.80 | 21.35 | 365,327 | -0.25(-1.16%) |
Jun 21, 2017 | 21.90 | 21.95 | 21.60 | 21.60 | 316,291 | -0.15(-0.69%) |
Jun 20, 2017 | 21.75 | 22.05 | 21.50 | 21.75 | 611,123 | +0.05(+0.23%) |
Jun 19, 2017 | 21.15 | 22.50 | 21.15 | 21.70 | 1,021,770 | +0.55(+2.60%) |
Jun 16, 2017 | 20.95 | 21.25 | 20.90 | 21.15 | 736,926 | +0.05(+0.24%) |
Jun 15, 2017 | 20.75 | 21.15 | 20.35 | 21.10 | 364,449 | +0.10(+0.48%) |
Jun 14, 2017 | 20.75 | 21.05 | 20.70 | 21.00 | 380,419 | +0.35(+1.69%) |
Jun 13, 2017 | 20.60 | 20.75 | 19.85 | 20.65 | 536,590 | +0.20(+0.98%) |
Jun 12, 2017 | 20.45 | 20.65 | 19.75 | 20.45 | 713,895 | +0.10(+0.49%) |
Jun 09, 2017 | 21.00 | 21.50 | 19.80 | 20.35 | 1,080,987 | -0.50(-2.40%) |
Jun 08, 2017 | 20.40 | 20.95 | 20.00 | 20.85 | 1,091,740 | +0.45(+2.21%) |
Jun 07, 2017 | 20.35 | 20.50 | 20.05 | 20.40 | 697,325 | +0.05(+0.25%) |
Jun 06, 2017 | 20.50 | 20.80 | 20.30 | 20.35 | 416,846 | -0.25(-1.21%) |
Jun 05, 2017 | 20.65 | 20.85 | 20.55 | 20.60 | 505,178 | +0.00(+0.00%) |
Jun 02, 2017 | 20.70 | 20.80 | 20.55 | 20.60 | 369,880 | -0.05(-0.24%) |
Jun 01, 2017 | 20.55 | 20.85 | 20.45 | 20.65 | 549,005 | +0.15(+0.73%) |
May 31, 2017 | 20.45 | 20.65 | 20.20 | 20.50 | 685,213 | +0.00(+0.00%) |
May 30, 2017 | 21.15 | 21.25 | 20.43 | 20.50 | 535,173 | -0.70(-3.30%) |
May 26, 2017 | 21.10 | 21.25 | 20.80 | 21.20 | 628,937 | +0.05(+0.24%) |
May 25, 2017 | 20.95 | 21.30 | 20.51 | 21.15 | 534,612 | +0.30(+1.44%) |
May 24, 2017 | 20.95 | 21.15 | 20.80 | 20.85 | 510,329 | -0.15(-0.71%) |
May 23, 2017 | 20.95 | 21.10 | 20.73 | 21.00 | 439,893 | +0.15(+0.72%) |
May 22, 2017 | 20.55 | 20.85 | 20.35 | 20.85 | 720,229 | +0.30(+1.46%) |
May 19, 2017 | 21.00 | 21.30 | 20.55 | 20.55 | 497,302 | -0.45(-2.14%) |
May 18, 2017 | 20.55 | 21.05 | 19.91 | 21.00 | 690,926 | +0.30(+1.45%) |
May 17, 2017 | 21.05 | 21.18 | 20.70 | 20.70 | 654,637 | -0.60(-2.82%) |
May 16, 2017 | 20.95 | 21.75 | 20.90 | 21.30 | 829,910 | +0.30(+1.43%) |
May 15, 2017 | 21.10 | 21.15 | 20.75 | 21.00 | 707,814 | -0.15(-0.71%) |
May 12, 2017 | 21.50 | 21.60 | 21.10 | 21.15 | 611,125 | -0.35(-1.63%) |
May 11, 2017 | 21.20 | 21.75 | 21.00 | 21.50 | 937,691 | +0.25(+1.18%) |
May 10, 2017 | 20.55 | 21.35 | 20.52 | 21.25 | 1,053,930 | +0.70(+3.41%) |
May 09, 2017 | 20.80 | 21.25 | 20.40 | 20.55 | 880,419 | -0.20(-0.96%) |
May 08, 2017 | 20.30 | 20.95 | 20.07 | 20.75 | 1,743,767 | +0.45(+2.22%) |
May 05, 2017 | 19.50 | 20.40 | 19.45 | 20.30 | 1,067,090 | +0.90(+4.64%) |
May 04, 2017 | 20.35 | 20.70 | 18.05 | 19.40 | 1,221,695 | +0.50(+2.65%) |
May 03, 2017 | 18.80 | 19.15 | 18.60 | 18.90 | 706,992 | +0.10(+0.53%) |
May 02, 2017 | 18.75 | 19.10 | 18.65 | 18.80 | 514,902 | +0.00(+0.00%) |
May 01, 2017 | 18.50 | 19.05 | 18.45 | 18.80 | 712,530 | +0.35(+1.90%) |
Apr 28, 2017 | 18.40 | 18.70 | 18.30 | 18.45 | 690,989 | +0.05(+0.27%) |
Apr 27, 2017 | 18.15 | 18.50 | 18.00 | 18.40 | 756,521 | +0.30(+1.66%) |
Apr 26, 2017 | 17.90 | 18.25 | 17.76 | 18.10 | 600,868 | +0.15(+0.84%) |
Apr 25, 2017 | 18.10 | 17.75 | 17.95 | 569,890 | +0.20(+1.13%) | |
Apr 24, 2017 | 17.60 | 17.95 | 17.55 | 17.75 | 478,780 | +0.35(+2.01%) |
Apr 21, 2017 | 17.20 | 17.60 | 17.00 | 17.40 | 652,371 | +0.20(+1.16%) |
Apr 20, 2017 | 17.20 | 17.50 | 17.00 | 17.20 | 656,845 | +0.00(+0.00%) |
Apr 19, 2017 | 17.25 | 17.45 | 17.10 | 17.20 | 744,192 | +0.25(+1.47%) |
Apr 18, 2017 | 17.00 | 17.00 | 16.68 | 16.95 | 332,883 | -0.05(-0.29%) |
Apr 17, 2017 | 17.05 | 17.25 | 16.88 | 17.00 | 557,019 | +0.00(+0.00%) |
Apr 13, 2017 | 16.95 | 17.20 | 16.65 | 17.00 | 322,184 | +0.05(+0.29%) |
Apr 12, 2017 | 17.05 | 17.20 | 16.70 | 16.95 | 263,070 | -0.15(-0.88%) |
Apr 11, 2017 | 17.00 | 17.30 | 16.90 | 17.10 | 457,233 | +0.10(+0.59%) |
Apr 10, 2017 | 17.25 | 17.55 | 16.88 | 17.00 | 452,245 | -0.25(-1.45%) |
Apr 07, 2017 | 17.35 | 17.45 | 17.10 | 17.25 | 374,330 | -0.10(-0.58%) |
Apr 06, 2017 | 17.40 | 17.60 | 17.20 | 17.35 | 423,917 | -0.05(-0.29%) |
Apr 05, 2017 | 17.35 | 17.68 | 17.30 | 17.40 | 529,066 | +0.10(+0.58%) |
Apr 04, 2017 | 17.45 | 17.60 | 17.10 | 17.30 | 639,030 | -0.20(-1.14%) |
Apr 03, 2017 | 17.35 | 17.55 | 17.12 | 17.50 | 655,962 | +0.20(+1.16%) |
Mar 31, 2017 | 17.50 | 17.65 | 17.25 | 17.30 | 830,639 | -0.25(-1.42%) |
Mar 30, 2017 | 17.70 | 17.85 | 17.30 | 17.55 | 387,566 | -0.20(-1.13%) |
Mar 29, 2017 | 17.35 | 17.85 | 17.35 | 17.75 | 614,237 | +0.25(+1.43%) |
Mar 28, 2017 | 17.65 | 17.68 | 17.20 | 17.50 | 323,884 | -0.15(-0.85%) |
Mar 27, 2017 | 17.40 | 17.75 | 17.00 | 17.65 | 389,870 | +0.15(+0.86%) |
Mar 24, 2017 | 17.75 | 18.00 | 17.35 | 17.50 | 667,136 | -0.25(-1.41%) |
Mar 23, 2017 | 16.85 | 17.82 | 16.60 | 17.75 | 1,089,462 | +0.85(+5.03%) |
Mar 22, 2017 | 16.45 | 16.95 | 16.45 | 16.90 | 496,957 | +0.40(+2.42%) |
Mar 21, 2017 | 16.50 | 16.80 | 16.23 | 16.50 | 577,589 | +0.00(+0.00%) |
Mar 20, 2017 | 16.10 | 16.50 | 15.95 | 16.50 | 449,417 | +0.35(+2.17%) |
Mar 17, 2017 | 16.05 | 16.25 | 15.90 | 16.15 | 748,808 | +0.00(+0.00%) |
Mar 16, 2017 | 16.15 | 16.40 | 15.95 | 16.15 | 513,591 | +0.10(+0.62%) |
Mar 15, 2017 | 16.05 | 16.35 | 15.83 | 16.05 | 407,899 | +0.05(+0.31%) |
Mar 14, 2017 | 16.25 | 16.45 | 15.90 | 16.00 | 219,235 | -0.40(-2.44%) |
Mar 13, 2017 | 16.25 | 16.50 | 16.10 | 16.40 | 205,256 | +0.10(+0.61%) |
Mar 10, 2017 | 16.20 | 16.60 | 16.10 | 16.30 | 244,061 | +0.20(+1.24%) |
Mar 09, 2017 | 16.05 | 16.30 | 16.00 | 16.10 | 138,575 | +0.00(+0.00%) |
Mar 08, 2017 | 16.30 | 16.45 | 16.05 | 16.10 | 228,690 | -0.10(-0.62%) |
Mar 07, 2017 | 16.20 | 16.30 | 15.95 | 16.20 | 242,518 | +0.05(+0.31%) |
Mar 06, 2017 | 16.05 | 16.20 | 15.80 | 16.15 | 291,963 | +0.00(+0.00%) |
Mar 03, 2017 | 16.30 | 16.65 | 15.85 | 16.15 | 325,155 | -0.15(-0.92%) |
Mar 02, 2017 | 16.45 | 16.70 | 16.25 | 16.30 | 290,024 | -0.25(-1.51%) |
Mar 01, 2017 | 15.80 | 16.60 | 15.70 | 16.55 | 457,300 | +0.95(+6.09%) |
Feb 28, 2017 | 15.55 | 15.80 | 15.47 | 15.60 | 259,839 | -0.05(-0.32%) |
Feb 27, 2017 | 15.50 | 15.85 | 15.50 | 15.65 | 284,830 | +0.05(+0.32%) |
Feb 24, 2017 | 15.70 | 15.70 | 15.30 | 15.60 | 270,470 | -0.20(-1.27%) |
Feb 23, 2017 | 15.75 | 15.80 | 15.55 | 15.80 | 225,188 | +0.00(+0.00%) |
Feb 22, 2017 | 15.80 | 15.95 | 15.70 | 15.80 | 311,786 | +0.00(+0.00%) |
Feb 21, 2017 | 15.60 | 16.00 | 15.50 | 15.80 | 676,811 | -0.10(-0.63%) |
Feb 17, 2017 | 15.90 | 15.90 | 15.90 | 0 | +0.60(+3.92%) | |
Feb 16, 2017 | 14.30 | 15.50 | 14.30 | 15.30 | 536,508 | +0.85(+5.88%) |
Feb 15, 2017 | 14.70 | 14.85 | 14.45 | 14.45 | 379,275 | -0.35(-2.36%) |
Feb 14, 2017 | 14.80 | 15.00 | 14.50 | 14.80 | 407,272 | -0.10(-0.67%) |
Feb 13, 2017 | 14.85 | 15.00 | 14.75 | 14.90 | 256,848 | +0.05(+0.34%) |
Feb 10, 2017 | 14.80 | 15.00 | 14.65 | 14.85 | 191,835 | +0.05(+0.34%) |
Feb 09, 2017 | 14.70 | 15.00 | 14.65 | 14.80 | 231,136 | +0.10(+0.68%) |
Feb 08, 2017 | 15.00 | 15.00 | 14.25 | 14.70 | 606,242 | -0.40(-2.65%) |
Feb 07, 2017 | 15.10 | 15.15 | 14.78 | 15.10 | 144,740 | +0.00(+0.00%) |
Feb 06, 2017 | 15.25 | 15.25 | 15.00 | 15.10 | 169,709 | -0.25(-1.63%) |
Feb 03, 2017 | 15.10 | 15.35 | 15.00 | 15.35 | 183,078 | +0.35(+2.33%) |
Feb 02, 2017 | 14.75 | 15.10 | 14.40 | 15.00 | 244,586 | +0.20(+1.35%) |
Feb 01, 2017 | 15.15 | 15.45 | 14.72 | 14.80 | 297,132 | -0.30(-1.99%) |
Jan 31, 2017 | 14.95 | 15.15 | 14.85 | 15.10 | 187,765 | +0.05(+0.33%) |
Jan 30, 2017 | 15.25 | 15.25 | 14.80 | 15.05 | 288,591 | -0.30(-1.95%) |
Jan 27, 2017 | 15.25 | 15.45 | 14.70 | 15.35 | 217,993 | +0.10(+0.66%) |
Jan 26, 2017 | 15.45 | 15.45 | 15.20 | 15.25 | 181,583 | -0.15(-0.97%) |
Jan 25, 2017 | 15.45 | 15.50 | 15.25 | 15.40 | 139,554 | +0.05(+0.33%) |
Jan 24, 2017 | 15.00 | 15.38 | 14.90 | 15.35 | 155,125 | +0.40(+2.68%) |
Jan 23, 2017 | 14.70 | 15.10 | 14.35 | 14.95 | 367,491 | +0.25(+1.70%) |
Jan 20, 2017 | 14.70 | 15.05 | 14.65 | 14.70 | 161,887 | +0.00(+0.00%) |
Jan 19, 2017 | 14.70 | 14.85 | 14.45 | 14.70 | 166,712 | +0.05(+0.34%) |
Jan 18, 2017 | 14.70 | 15.00 | 14.52 | 14.65 | 114,704 | +0.05(+0.34%) |
Jan 17, 2017 | 14.85 | 14.85 | 14.30 | 14.60 | 232,215 | -0.30(-2.01%) |
Jan 13, 2017 | 14.90 | 14.90 | 14.90 | 0 | +0.15(+1.02%) | |
Jan 12, 2017 | 14.70 | 14.85 | 14.50 | 14.75 | 165,182 | -0.05(-0.34%) |
Jan 11, 2017 | 14.95 | 15.00 | 14.70 | 14.80 | 153,349 | -0.10(-0.67%) |
Jan 10, 2017 | 14.60 | 15.10 | 14.60 | 14.90 | 246,262 | +0.35(+2.41%) |
Jan 09, 2017 | 14.60 | 14.95 | 14.55 | 14.55 | 208,742 | -0.15(-1.02%) |
Jan 06, 2017 | 14.80 | 14.90 | 14.60 | 14.70 | 155,475 | -0.05(-0.34%) |
Jan 05, 2017 | 14.95 | 15.15 | 14.65 | 14.75 | 186,417 | -0.30(-1.99%) |
Jan 04, 2017 | 14.90 | 15.15 | 14.80 | 15.05 | 305,728 | +0.30(+2.03%) |