Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.25 | 45.25 | 45.25 | 0 | +1.33(+3.03%) | |
Dec 28, 2017 | 44.90 | 45.75 | 43.84 | 43.92 | 87,985 | -1.11(-2.47%) |
Dec 27, 2017 | 45.18 | 46.12 | 44.66 | 45.03 | 70,508 | +0.10(+0.22%) |
Dec 26, 2017 | 45.15 | 45.55 | 44.72 | 44.93 | 54,651 | -0.29(-0.64%) |
Dec 22, 2017 | 44.64 | 45.90 | 44.64 | 45.22 | 83,624 | +0.31(+0.69%) |
Dec 21, 2017 | 44.52 | 46.18 | 44.16 | 44.91 | 67,130 | +0.27(+0.60%) |
Dec 20, 2017 | 47.70 | 47.70 | 44.22 | 44.64 | 84,156 | -3.16(-6.61%) |
Dec 19, 2017 | 48.06 | 49.99 | 46.98 | 47.80 | 124,053 | -0.22(-0.46%) |
Dec 18, 2017 | 44.76 | 48.72 | 44.00 | 48.02 | 207,666 | +3.63(+8.18%) |
Dec 15, 2017 | 42.69 | 44.84 | 41.39 | 44.39 | 297,493 | +1.78(+4.18%) |
Dec 14, 2017 | 42.28 | 43.48 | 41.28 | 42.61 | 106,571 | +0.34(+0.80%) |
Dec 13, 2017 | 41.75 | 43.36 | 40.75 | 42.27 | 106,438 | +0.41(+0.98%) |
Dec 12, 2017 | 44.22 | 44.74 | 41.35 | 41.86 | 251,268 | -2.13(-4.84%) |
Dec 11, 2017 | 44.57 | 45.49 | 43.36 | 43.99 | 98,311 | -0.29(-0.65%) |
Dec 08, 2017 | 42.97 | 45.05 | 42.56 | 44.28 | 202,731 | +1.39(+3.24%) |
Dec 07, 2017 | 43.66 | 43.96 | 41.67 | 42.89 | 253,706 | -1.21(-2.74%) |
Dec 06, 2017 | 43.73 | 44.68 | 42.73 | 44.10 | 136,342 | -0.02(-0.05%) |
Dec 05, 2017 | 44.82 | 45.66 | 43.69 | 44.12 | 83,586 | -0.66(-1.47%) |
Dec 04, 2017 | 48.46 | 48.46 | 43.72 | 44.78 | 160,661 | -3.37(-7.00%) |
Dec 01, 2017 | 49.37 | 50.48 | 46.91 | 48.15 | 218,611 | -1.76(-3.53%) |
Nov 30, 2017 | 46.39 | 52.37 | 46.35 | 49.91 | 818,008 | +3.86(+8.38%) |
Nov 29, 2017 | 45.00 | 46.27 | 43.40 | 46.05 | 184,375 | +1.32(+2.95%) |
Nov 28, 2017 | 42.28 | 44.88 | 41.37 | 44.73 | 279,637 | +2.89(+6.91%) |
Nov 27, 2017 | 43.31 | 44.44 | 41.42 | 41.84 | 229,836 | -1.28(-2.97%) |
Nov 24, 2017 | 39.79 | 45.52 | 39.07 | 43.12 | 168,279 | +3.66(+9.28%) |
Nov 22, 2017 | 37.86 | 39.55 | 36.68 | 39.46 | 102,471 | +1.58(+4.17%) |
Nov 21, 2017 | 38.32 | 39.14 | 37.39 | 37.88 | 82,316 | -0.14(-0.37%) |
Nov 20, 2017 | 35.95 | 38.25 | 34.53 | 38.02 | 133,053 | +2.48(+6.98%) |
Nov 17, 2017 | 34.75 | 36.90 | 34.75 | 35.54 | 100,902 | +0.59(+1.69%) |
Nov 16, 2017 | 33.33 | 35.87 | 33.33 | 34.95 | 82,324 | +1.82(+5.49%) |
Nov 15, 2017 | 33.03 | 33.54 | 32.58 | 33.13 | 61,334 | +0.07(+0.21%) |
Nov 14, 2017 | 33.15 | 33.91 | 32.76 | 33.06 | 65,690 | -0.28(-0.84%) |
Nov 13, 2017 | 33.69 | 34.20 | 32.81 | 33.34 | 64,508 | -0.46(-1.36%) |
Nov 10, 2017 | 34.93 | 35.62 | 33.39 | 33.80 | 233,171 | -1.35(-3.84%) |
Nov 09, 2017 | 34.90 | 35.91 | 34.26 | 35.15 | 103,745 | +0.00(+0.00%) |
Nov 08, 2017 | 32.88 | 35.20 | 31.98 | 35.15 | 143,977 | +2.73(+8.42%) |
Nov 07, 2017 | 31.78 | 32.55 | 31.21 | 32.42 | 123,642 | +0.65(+2.05%) |
Nov 06, 2017 | 30.24 | 32.44 | 29.65 | 31.77 | 149,227 | +1.52(+5.02%) |
Nov 03, 2017 | 30.02 | 31.00 | 29.14 | 30.25 | 142,723 | +0.39(+1.31%) |
Nov 02, 2017 | 27.25 | 31.29 | 27.00 | 29.86 | 811,660 | +1.28(+4.48%) |
Nov 01, 2017 | 29.64 | 29.90 | 28.34 | 28.58 | 47,886 | -0.93(-3.15%) |
Oct 31, 2017 | 29.28 | 30.04 | 29.06 | 29.51 | 46,227 | +0.40(+1.37%) |
Oct 30, 2017 | 31.10 | 31.68 | 29.01 | 29.11 | 54,078 | -1.92(-6.19%) |
Oct 27, 2017 | 31.00 | 31.34 | 30.62 | 31.03 | 63,320 | +0.06(+0.19%) |
Oct 26, 2017 | 30.55 | 31.11 | 29.82 | 30.97 | 41,708 | +0.41(+1.34%) |
Oct 25, 2017 | 29.60 | 30.62 | 29.60 | 30.56 | 60,381 | +0.82(+2.76%) |
Oct 24, 2017 | 30.22 | 30.46 | 29.18 | 29.74 | 78,891 | -0.64(-2.11%) |
Oct 23, 2017 | 31.20 | 31.31 | 30.19 | 30.38 | 71,524 | -0.86(-2.75%) |
Oct 20, 2017 | 31.17 | 31.65 | 30.68 | 31.24 | 72,585 | +0.35(+1.13%) |
Oct 19, 2017 | 31.16 | 31.38 | 30.65 | 30.89 | 60,352 | -0.32(-1.03%) |
Oct 18, 2017 | 31.47 | 31.86 | 30.52 | 31.21 | 64,213 | +0.01(+0.03%) |
Oct 17, 2017 | 31.81 | 32.74 | 30.78 | 31.20 | 218,898 | -0.82(-2.56%) |
Oct 16, 2017 | 33.70 | 33.87 | 32.01 | 32.02 | 137,396 | -1.48(-4.42%) |
Oct 13, 2017 | 34.61 | 34.61 | 33.14 | 33.50 | 68,825 | -0.84(-2.45%) |
Oct 12, 2017 | 34.60 | 34.80 | 34.21 | 34.34 | 51,561 | -0.25(-0.72%) |
Oct 11, 2017 | 35.00 | 35.46 | 34.38 | 34.59 | 44,637 | -0.48(-1.37%) |
Oct 10, 2017 | 35.45 | 35.62 | 34.49 | 35.07 | 92,065 | -0.11(-0.31%) |
Oct 09, 2017 | 35.25 | 36.23 | 34.90 | 35.18 | 62,684 | -0.13(-0.37%) |
Oct 06, 2017 | 35.10 | 36.31 | 34.08 | 35.31 | 64,953 | +0.26(+0.74%) |
Oct 05, 2017 | 34.78 | 35.48 | 34.23 | 35.05 | 60,692 | +0.28(+0.81%) |
Oct 04, 2017 | 35.23 | 35.75 | 34.65 | 34.77 | 48,285 | -0.40(-1.14%) |
Oct 03, 2017 | 34.47 | 35.81 | 34.10 | 35.17 | 82,455 | +0.70(+2.03%) |
Oct 02, 2017 | 35.20 | 35.23 | 33.13 | 34.47 | 88,929 | -0.45(-1.29%) |
Sep 29, 2017 | 33.49 | 35.13 | 33.49 | 34.92 | 165,839 | +1.40(+4.18%) |
Sep 28, 2017 | 33.64 | 34.00 | 33.12 | 33.52 | 44,303 | -0.12(-0.36%) |
Sep 27, 2017 | 32.70 | 34.23 | 32.70 | 33.64 | 120,495 | +1.14(+3.51%) |
Sep 26, 2017 | 32.60 | 34.42 | 32.26 | 32.50 | 55,087 | -0.09(-0.28%) |
Sep 25, 2017 | 32.56 | 34.38 | 32.09 | 32.59 | 53,747 | +0.04(+0.12%) |
Sep 22, 2017 | 32.05 | 32.92 | 31.89 | 32.55 | 51,332 | +0.42(+1.31%) |
Sep 21, 2017 | 30.50 | 32.73 | 30.10 | 32.13 | 80,782 | +1.64(+5.38%) |
Sep 20, 2017 | 30.95 | 31.90 | 30.12 | 30.49 | 126,843 | -0.43(-1.39%) |
Sep 19, 2017 | 30.85 | 31.19 | 30.12 | 30.92 | 69,392 | +0.14(+0.45%) |
Sep 18, 2017 | 30.29 | 31.43 | 30.29 | 30.78 | 396,426 | +0.51(+1.68%) |
Sep 15, 2017 | 29.55 | 30.79 | 28.69 | 30.27 | 109,161 | +0.80(+2.71%) |
Sep 14, 2017 | 29.35 | 29.63 | 28.66 | 29.47 | 35,700 | +0.87(+3.04%) |
Sep 13, 2017 | 28.59 | 29.23 | 28.41 | 28.60 | 47,002 | +0.12(+0.42%) |
Sep 12, 2017 | 27.98 | 29.00 | 27.98 | 28.48 | 61,297 | +0.49(+1.75%) |
Sep 11, 2017 | 28.33 | 28.54 | 27.76 | 27.99 | 39,683 | -0.05(-0.18%) |
Sep 08, 2017 | 28.47 | 28.63 | 27.91 | 28.04 | 45,825 | -0.43(-1.51%) |
Sep 07, 2017 | 27.60 | 28.73 | 27.15 | 28.47 | 45,589 | +0.86(+3.11%) |
Sep 06, 2017 | 27.15 | 27.73 | 26.49 | 27.61 | 36,278 | +0.46(+1.69%) |
Sep 05, 2017 | 27.08 | 27.62 | 26.66 | 27.15 | 52,154 | -0.03(-0.11%) |
Sep 01, 2017 | 27.10 | 27.90 | 26.56 | 27.18 | 92,748 | +0.07(+0.26%) |
Aug 31, 2017 | 27.83 | 28.24 | 25.91 | 27.11 | 88,814 | -0.69(-2.48%) |
Aug 30, 2017 | 27.00 | 28.12 | 26.57 | 27.80 | 73,569 | +0.81(+3.00%) |
Aug 29, 2017 | 26.72 | 27.34 | 26.60 | 26.99 | 40,672 | +0.20(+0.75%) |
Aug 28, 2017 | 26.73 | 26.99 | 26.25 | 26.79 | 28,593 | +0.08(+0.30%) |
Aug 25, 2017 | 26.69 | 26.99 | 26.12 | 26.71 | 37,665 | +0.12(+0.45%) |
Aug 24, 2017 | 26.35 | 26.90 | 26.35 | 26.59 | 23,933 | +0.25(+0.95%) |
Aug 23, 2017 | 26.24 | 26.78 | 26.08 | 26.34 | 30,729 | +0.09(+0.34%) |
Aug 22, 2017 | 25.70 | 26.55 | 25.68 | 26.25 | 62,507 | +0.56(+2.18%) |
Aug 21, 2017 | 24.90 | 26.49 | 24.74 | 25.69 | 40,580 | +0.82(+3.30%) |
Aug 18, 2017 | 24.37 | 24.93 | 24.17 | 24.87 | 57,339 | +0.29(+1.18%) |
Aug 17, 2017 | 24.75 | 25.15 | 24.51 | 24.58 | 70,895 | -0.37(-1.48%) |
Aug 16, 2017 | 24.65 | 25.21 | 23.55 | 24.95 | 71,787 | +0.38(+1.55%) |
Aug 15, 2017 | 23.92 | 24.87 | 23.62 | 24.57 | 35,942 | +0.66(+2.76%) |
Aug 14, 2017 | 23.59 | 24.35 | 23.21 | 23.91 | 74,962 | +0.57(+2.44%) |
Aug 11, 2017 | 23.23 | 23.63 | 22.55 | 23.34 | 101,358 | +0.26(+1.13%) |
Aug 10, 2017 | 23.25 | 23.63 | 23.01 | 23.08 | 40,533 | -0.25(-1.07%) |
Aug 09, 2017 | 23.20 | 23.58 | 22.32 | 23.33 | 35,865 | +0.20(+0.86%) |
Aug 08, 2017 | 22.99 | 23.25 | 22.85 | 23.13 | 23,170 | +0.00(+0.00%) |
Aug 07, 2017 | 22.74 | 23.18 | 22.69 | 23.13 | 33,219 | +0.29(+1.27%) |
Aug 04, 2017 | 22.31 | 23.10 | 22.31 | 22.84 | 34,183 | +0.53(+2.38%) |
Aug 03, 2017 | 22.65 | 22.75 | 22.13 | 22.31 | 42,590 | -0.18(-0.80%) |
Aug 02, 2017 | 22.73 | 22.82 | 22.05 | 22.49 | 38,184 | -0.22(-0.97%) |
Aug 01, 2017 | 22.60 | 22.90 | 21.93 | 22.71 | 51,972 | +0.30(+1.34%) |
Jul 31, 2017 | 21.83 | 22.69 | 21.42 | 22.41 | 46,290 | +0.63(+2.89%) |
Jul 28, 2017 | 21.20 | 21.95 | 21.19 | 21.78 | 38,140 | +0.47(+2.21%) |
Jul 27, 2017 | 21.35 | 21.78 | 20.91 | 21.31 | 36,524 | -0.05(-0.23%) |
Jul 26, 2017 | 21.28 | 21.50 | 20.75 | 21.36 | 58,588 | +0.08(+0.38%) |
Jul 25, 2017 | 21.41 | 21.73 | 20.78 | 21.28 | 100,432 | -0.11(-0.51%) |
Jul 24, 2017 | 21.72 | 22.18 | 21.26 | 21.39 | 77,781 | -0.39(-1.79%) |
Jul 21, 2017 | 21.83 | 22.26 | 21.37 | 21.78 | 78,678 | +0.18(+0.83%) |
Jul 20, 2017 | 21.83 | 21.20 | 21.60 | 63,608 | -0.09(-0.41%) | |
Jul 19, 2017 | 21.60 | 23.90 | 21.41 | 21.69 | 51,808 | +0.06(+0.28%) |
Jul 18, 2017 | 21.82 | 22.50 | 21.40 | 21.63 | 49,454 | -0.13(-0.60%) |
Jul 17, 2017 | 22.25 | 22.35 | 21.35 | 21.76 | 48,465 | -0.50(-2.25%) |
Jul 14, 2017 | 22.29 | 22.77 | 21.92 | 22.26 | 56,758 | -0.10(-0.45%) |
Jul 13, 2017 | 22.51 | 22.82 | 21.80 | 22.36 | 68,158 | -0.21(-0.93%) |
Jul 12, 2017 | 22.55 | 23.04 | 22.35 | 22.57 | 76,523 | +0.22(+0.98%) |
Jul 11, 2017 | 20.83 | 22.74 | 20.49 | 22.35 | 114,594 | +1.44(+6.89%) |
Jul 10, 2017 | 20.96 | 21.17 | 20.48 | 20.91 | 68,034 | -0.12(-0.57%) |
Jul 07, 2017 | 20.70 | 21.15 | 19.88 | 21.03 | 71,958 | +0.35(+1.69%) |
Jul 06, 2017 | 20.88 | 20.88 | 18.60 | 20.68 | 139,766 | -0.36(-1.71%) |
Jul 05, 2017 | 20.81 | 21.19 | 20.26 | 21.04 | 89,258 | +0.36(+1.74%) |
Jul 03, 2017 | 20.54 | 20.86 | 19.97 | 20.68 | 44,778 | +0.03(+0.15%) |
Jun 30, 2017 | 20.81 | 21.13 | 20.36 | 20.65 | 102,603 | -0.02(-0.10%) |
Jun 29, 2017 | 21.31 | 21.31 | 20.13 | 20.67 | 138,349 | -0.61(-2.87%) |
Jun 28, 2017 | 20.55 | 21.59 | 20.20 | 21.28 | 182,853 | +0.93(+4.57%) |
Jun 27, 2017 | 20.84 | 21.34 | 20.29 | 20.35 | 177,106 | -0.53(-2.54%) |
Jun 26, 2017 | 20.83 | 21.52 | 20.01 | 20.88 | 297,775 | -0.02(-0.10%) |
Jun 23, 2017 | 21.87 | 22.50 | 20.54 | 20.90 | 2,029,097 | -0.93(-4.26%) |
Jun 22, 2017 | 21.99 | 22.08 | 21.59 | 21.83 | 147,471 | -0.07(-0.32%) |
Jun 21, 2017 | 21.88 | 22.34 | 21.52 | 21.90 | 146,682 | -0.03(-0.14%) |
Jun 20, 2017 | 21.98 | 22.35 | 21.79 | 21.93 | 60,408 | +0.05(+0.23%) |
Jun 19, 2017 | 21.92 | 22.45 | 21.62 | 21.88 | 79,348 | +0.12(+0.55%) |
Jun 16, 2017 | 21.71 | 23.01 | 20.97 | 21.76 | 91,814 | -0.07(-0.32%) |
Jun 15, 2017 | 22.17 | 22.79 | 21.05 | 21.83 | 84,016 | -0.55(-2.46%) |
Jun 14, 2017 | 23.05 | 23.54 | 22.08 | 22.38 | 92,719 | -0.65(-2.82%) |
Jun 13, 2017 | 24.44 | 24.44 | 22.65 | 23.03 | 145,329 | -0.99(-4.12%) |
Jun 12, 2017 | 24.42 | 24.92 | 23.74 | 24.02 | 92,440 | -0.68(-2.75%) |
Jun 09, 2017 | 25.24 | 26.79 | 24.30 | 24.70 | 103,343 | -0.65(-2.56%) |
Jun 08, 2017 | 24.15 | 25.35 | 24.00 | 25.35 | 66,884 | +1.20(+4.97%) |
Jun 07, 2017 | 24.78 | 25.22 | 23.64 | 24.15 | 121,646 | -0.50(-2.03%) |
Jun 06, 2017 | 25.08 | 26.17 | 24.19 | 24.65 | 47,707 | -0.62(-2.45%) |
Jun 05, 2017 | 25.54 | 25.66 | 24.15 | 25.27 | 75,975 | -0.38(-1.48%) |
Jun 02, 2017 | 26.06 | 26.50 | 24.56 | 25.65 | 52,222 | -0.31(-1.19%) |
Jun 01, 2017 | 26.42 | 27.87 | 25.20 | 25.96 | 40,752 | +0.55(+2.16%) |
May 31, 2017 | 26.00 | 26.14 | 24.44 | 25.41 | 92,373 | -0.58(-2.23%) |
May 30, 2017 | 25.84 | 28.24 | 25.84 | 25.99 | 63,446 | +0.29(+1.13%) |
May 26, 2017 | 25.52 | 25.78 | 25.14 | 25.70 | 54,716 | +0.30(+1.18%) |
May 25, 2017 | 25.32 | 25.79 | 25.12 | 25.40 | 21,320 | +0.05(+0.20%) |
May 24, 2017 | 24.00 | 25.76 | 23.64 | 25.35 | 37,652 | +1.25(+5.19%) |
May 23, 2017 | 23.40 | 24.27 | 22.98 | 24.10 | 29,107 | +0.80(+3.43%) |
May 22, 2017 | 23.32 | 23.45 | 22.61 | 23.30 | 71,715 | -0.02(-0.09%) |
May 19, 2017 | 23.31 | 23.98 | 22.54 | 23.32 | 33,005 | -0.01(-0.04%) |
May 18, 2017 | 23.43 | 23.80 | 23.06 | 23.33 | 34,003 | -0.06(-0.26%) |
May 17, 2017 | 23.06 | 23.94 | 22.10 | 23.39 | 38,704 | +0.15(+0.65%) |
May 16, 2017 | 22.42 | 23.49 | 22.42 | 23.24 | 65,305 | +0.72(+3.20%) |
May 15, 2017 | 22.31 | 23.05 | 22.31 | 22.52 | 65,649 | +0.11(+0.49%) |
May 12, 2017 | 22.30 | 22.87 | 21.85 | 22.41 | 133,653 | -0.34(-1.49%) |
May 11, 2017 | 23.08 | 23.23 | 22.68 | 22.75 | 74,462 | -0.64(-2.74%) |
May 10, 2017 | 23.50 | 23.95 | 23.09 | 23.39 | 45,463 | -0.23(-0.97%) |
May 09, 2017 | 23.70 | 24.01 | 22.71 | 23.62 | 61,199 | -0.12(-0.51%) |
May 08, 2017 | 24.03 | 24.04 | 22.68 | 23.74 | 26,512 | -0.26(-1.08%) |
May 05, 2017 | 24.04 | 24.19 | 23.52 | 24.00 | 42,397 | +0.01(+0.04%) |
May 04, 2017 | 24.21 | 24.54 | 23.86 | 23.99 | 53,502 | -0.09(-0.37%) |
May 03, 2017 | 23.51 | 24.12 | 23.51 | 24.08 | 21,045 | +0.23(+0.96%) |
May 02, 2017 | 24.07 | 24.40 | 23.79 | 23.85 | 46,642 | -0.12(-0.50%) |
May 01, 2017 | 24.00 | 24.06 | 23.71 | 23.97 | 18,528 | +0.34(+1.44%) |
Apr 28, 2017 | 23.67 | 24.33 | 23.46 | 23.63 | 65,894 | -0.03(-0.13%) |
Apr 27, 2017 | 23.66 | 24.02 | 23.30 | 23.66 | 36,157 | -0.20(-0.84%) |
Apr 26, 2017 | 24.00 | 24.32 | 23.26 | 23.86 | 26,784 | -0.12(-0.50%) |
Apr 25, 2017 | 23.80 | 24.49 | 23.61 | 23.98 | 64,126 | +0.17(+0.71%) |
Apr 24, 2017 | 24.10 | 24.21 | 23.65 | 23.81 | 28,876 | -0.17(-0.71%) |
Apr 21, 2017 | 23.50 | 24.10 | 23.40 | 23.98 | 61,315 | +0.62(+2.65%) |
Apr 20, 2017 | 23.09 | 23.50 | 22.72 | 23.36 | 54,181 | +0.46(+2.01%) |
Apr 19, 2017 | 22.98 | 23.38 | 22.64 | 22.90 | 32,487 | -0.27(-1.17%) |
Apr 18, 2017 | 23.35 | 23.41 | 22.50 | 23.17 | 70,637 | -0.17(-0.73%) |
Apr 17, 2017 | 24.00 | 24.00 | 23.13 | 23.34 | 51,172 | -0.55(-2.30%) |
Apr 13, 2017 | 24.12 | 24.23 | 23.36 | 23.89 | 53,173 | +0.12(+0.50%) |
Apr 12, 2017 | 23.71 | 24.10 | 23.04 | 23.77 | 80,018 | -0.24(-1.00%) |
Apr 11, 2017 | 24.11 | 24.36 | 23.83 | 24.01 | 31,242 | -0.10(-0.41%) |
Apr 10, 2017 | 24.24 | 24.29 | 23.81 | 24.11 | 39,797 | -0.10(-0.41%) |
Apr 07, 2017 | 23.85 | 24.46 | 23.45 | 24.21 | 106,501 | +0.27(+1.13%) |
Apr 06, 2017 | 23.67 | 24.27 | 22.84 | 23.94 | 45,892 | +0.93(+4.04%) |
Apr 05, 2017 | 24.00 | 24.70 | 22.14 | 23.01 | 76,910 | -0.99(-4.12%) |
Apr 04, 2017 | 24.01 | 24.39 | 23.85 | 24.00 | 59,004 | -0.04(-0.17%) |
Apr 03, 2017 | 25.73 | 25.73 | 23.72 | 24.04 | 72,220 | -1.45(-5.69%) |
Mar 31, 2017 | 25.32 | 25.94 | 24.52 | 25.49 | 99,289 | +0.13(+0.51%) |
Mar 30, 2017 | 25.36 | 25.76 | 25.19 | 25.36 | 41,959 | +0.02(+0.08%) |
Mar 29, 2017 | 26.19 | 26.19 | 25.03 | 25.34 | 51,071 | -0.66(-2.54%) |
Mar 28, 2017 | 26.21 | 26.21 | 25.26 | 26.00 | 70,291 | +0.01(+0.04%) |
Mar 27, 2017 | 25.61 | 26.49 | 25.26 | 25.99 | 53,508 | +0.21(+0.81%) |
Mar 24, 2017 | 26.53 | 27.40 | 25.61 | 25.78 | 57,730 | -0.54(-2.05%) |
Mar 23, 2017 | 25.08 | 27.03 | 24.51 | 26.32 | 103,185 | +1.23(+4.90%) |
Mar 22, 2017 | 24.33 | 25.18 | 23.55 | 25.09 | 48,940 | +0.66(+2.70%) |
Mar 21, 2017 | 24.60 | 25.41 | 23.44 | 24.43 | 86,458 | -0.68(-2.71%) |
Mar 20, 2017 | 24.85 | 25.22 | 24.65 | 25.11 | 35,149 | +0.11(+0.44%) |
Mar 17, 2017 | 25.82 | 26.00 | 24.15 | 25.00 | 115,487 | -1.04(-3.99%) |
Mar 16, 2017 | 27.28 | 27.28 | 25.82 | 26.04 | 47,951 | -0.54(-2.03%) |
Mar 15, 2017 | 27.31 | 28.18 | 25.80 | 26.58 | 86,343 | -0.96(-3.49%) |
Mar 14, 2017 | 26.52 | 27.60 | 25.60 | 27.54 | 43,601 | +0.97(+3.65%) |
Mar 13, 2017 | 23.55 | 26.80 | 22.25 | 26.57 | 257,502 | +3.24(+13.89%) |
Mar 10, 2017 | 22.83 | 23.50 | 22.40 | 23.33 | 80,177 | +0.77(+3.41%) |
Mar 09, 2017 | 22.93 | 22.98 | 22.35 | 22.56 | 106,900 | -0.19(-0.84%) |
Mar 08, 2017 | 22.07 | 23.58 | 22.00 | 22.75 | 81,069 | +0.74(+3.36%) |
Mar 07, 2017 | 21.07 | 22.11 | 20.93 | 22.01 | 24,555 | +0.93(+4.41%) |
Mar 06, 2017 | 21.09 | 21.15 | 20.85 | 21.08 | 16,355 | -0.06(-0.28%) |
Mar 03, 2017 | 20.56 | 21.30 | 20.05 | 21.14 | 33,035 | +0.76(+3.73%) |
Mar 02, 2017 | 21.26 | 21.43 | 20.25 | 20.38 | 24,810 | -0.78(-3.69%) |
Mar 01, 2017 | 20.86 | 21.28 | 20.64 | 21.16 | 19,242 | +0.30(+1.44%) |
Feb 28, 2017 | 20.87 | 21.43 | 20.86 | 20.86 | 22,549 | -0.32(-1.51%) |
Feb 27, 2017 | 21.08 | 21.28 | 20.86 | 21.18 | 20,323 | +0.12(+0.57%) |
Feb 24, 2017 | 20.69 | 21.07 | 20.46 | 21.06 | 21,403 | +0.37(+1.79%) |
Feb 23, 2017 | 20.01 | 20.97 | 19.73 | 20.69 | 50,672 | +0.60(+2.99%) |
Feb 22, 2017 | 20.24 | 20.50 | 19.97 | 20.09 | 23,393 | -0.12(-0.59%) |
Feb 21, 2017 | 20.04 | 20.22 | 19.36 | 20.21 | 44,779 | +0.10(+0.50%) |
Feb 17, 2017 | 20.11 | 20.11 | 20.11 | 0 | +0.16(+0.80%) | |
Feb 16, 2017 | 20.36 | 20.57 | 19.69 | 19.95 | 54,319 | -0.27(-1.34%) |
Feb 15, 2017 | 19.80 | 20.29 | 19.59 | 20.22 | 23,878 | +0.42(+2.12%) |
Feb 14, 2017 | 19.80 | 19.87 | 19.48 | 19.80 | 31,688 | +0.01(+0.05%) |
Feb 13, 2017 | 19.71 | 19.91 | 19.28 | 19.79 | 58,516 | +0.00(+0.00%) |
Feb 10, 2017 | 20.48 | 20.48 | 19.75 | 19.79 | 70,546 | -0.60(-2.94%) |
Feb 09, 2017 | 20.53 | 20.80 | 19.75 | 20.39 | 62,227 | -0.10(-0.49%) |
Feb 08, 2017 | 20.64 | 20.72 | 20.09 | 20.49 | 37,726 | -0.13(-0.63%) |
Feb 07, 2017 | 20.50 | 21.39 | 20.50 | 20.62 | 46,126 | -0.16(-0.77%) |
Feb 06, 2017 | 19.07 | 20.90 | 19.07 | 20.78 | 79,428 | +1.58(+8.23%) |
Feb 03, 2017 | 19.20 | 19.45 | 19.02 | 19.20 | 37,108 | +0.00(+0.00%) |
Feb 02, 2017 | 19.06 | 19.65 | 18.82 | 19.20 | 40,828 | +0.12(+0.63%) |
Feb 01, 2017 | 18.65 | 19.39 | 18.48 | 19.08 | 24,029 | +0.51(+2.75%) |
Jan 31, 2017 | 19.36 | 19.36 | 18.50 | 18.57 | 57,783 | -0.41(-2.16%) |
Jan 30, 2017 | 18.89 | 19.06 | 18.74 | 18.98 | 20,108 | +0.00(+0.00%) |
Jan 27, 2017 | 18.86 | 19.20 | 18.82 | 18.98 | 35,498 | -0.01(-0.05%) |
Jan 26, 2017 | 19.03 | 19.03 | 18.77 | 18.99 | 35,201 | -0.02(-0.11%) |
Jan 25, 2017 | 19.00 | 19.07 | 18.64 | 19.01 | 62,583 | +0.04(+0.21%) |
Jan 24, 2017 | 18.58 | 19.02 | 18.02 | 18.97 | 69,328 | -0.03(-0.16%) |
Jan 23, 2017 | 19.09 | 19.25 | 18.87 | 19.00 | 59,906 | +0.01(+0.05%) |
Jan 20, 2017 | 18.97 | 19.00 | 18.66 | 18.99 | 61,368 | -0.07(-0.37%) |
Jan 19, 2017 | 18.00 | 19.49 | 17.81 | 19.06 | 147,538 | +0.72(+3.93%) |
Jan 18, 2017 | 16.52 | 18.73 | 15.98 | 18.34 | 183,524 | +1.74(+10.48%) |
Jan 17, 2017 | 14.66 | 17.19 | 14.52 | 16.60 | 250,314 | +2.03(+13.93%) |
Jan 13, 2017 | 14.57 | 14.57 | 14.57 | 0 | +0.78(+5.66%) | |
Jan 12, 2017 | 12.80 | 13.98 | 12.75 | 13.79 | 450,276 | +1.01(+7.90%) |
Jan 11, 2017 | 12.71 | 13.10 | 12.51 | 12.78 | 121,732 | -0.11(-0.85%) |
Jan 10, 2017 | 12.50 | 13.10 | 12.50 | 12.89 | 70,054 | +0.44(+3.53%) |
Jan 09, 2017 | 12.99 | 13.38 | 12.15 | 12.45 | 84,840 | -0.36(-2.81%) |
Jan 06, 2017 | 13.01 | 13.29 | 12.70 | 12.81 | 17,949 | -0.40(-3.03%) |
Jan 05, 2017 | 12.87 | 13.40 | 12.85 | 13.21 | 46,949 | +0.43(+3.36%) |
Jan 04, 2017 | 11.89 | 13.26 | 11.89 | 12.78 | 37,459 | +0.59(+4.84%) |