Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.10 | 19.10 | 18.10 | 18.15 | 549,617 | -0.80(-4.22%) |
Feb 27, 2018 | 19.25 | 19.55 | 18.90 | 18.95 | 231,330 | -0.35(-1.81%) |
Feb 26, 2018 | 18.70 | 19.45 | 18.40 | 19.30 | 392,044 | +0.60(+3.21%) |
Feb 23, 2018 | 18.65 | 18.85 | 18.35 | 18.70 | 366,980 | +0.15(+0.81%) |
Feb 22, 2018 | 18.35 | 18.80 | 18.25 | 18.55 | 442,142 | +0.20(+1.09%) |
Feb 21, 2018 | 18.45 | 18.75 | 18.15 | 18.35 | 999,141 | +0.00(+0.00%) |
Feb 20, 2018 | 18.85 | 18.90 | 18.05 | 18.35 | 1,123,241 | -0.55(-2.91%) |
Feb 16, 2018 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 19.00 | 18.43 | 18.90 | 805,164 | +0.20(+1.07%) | |
Feb 14, 2018 | 17.40 | 19.25 | 17.25 | 18.70 | 1,846,688 | +1.50(+8.72%) |
Feb 13, 2018 | 16.65 | 18.20 | 15.80 | 17.20 | 3,576,956 | +2.10(+13.91%) |
Feb 12, 2018 | 15.05 | 15.25 | 14.60 | 15.10 | 516,106 | +0.00(+0.00%) |
Feb 09, 2018 | 14.85 | 15.25 | 14.45 | 15.10 | 794,086 | +0.35(+2.37%) |
Feb 08, 2018 | 15.35 | 14.15 | 14.75 | 1,053,996 | +0.60(+4.24%) | |
Feb 07, 2018 | 14.70 | 15.00 | 13.95 | 14.15 | 738,052 | -0.57(-3.90%) |
Feb 06, 2018 | 14.60 | 14.95 | 14.30 | 14.72 | 666,260 | -0.12(-0.84%) |
Feb 05, 2018 | 16.30 | 16.35 | 14.80 | 14.85 | 768,268 | -1.65(-10.00%) |
Feb 02, 2018 | 16.45 | 16.70 | 16.20 | 16.50 | 714,200 | -0.05(-0.30%) |
Feb 01, 2018 | 16.55 | 16.75 | 16.35 | 16.55 | 631,915 | -0.10(-0.60%) |
Jan 31, 2018 | 16.95 | 17.10 | 16.25 | 16.65 | 559,027 | -0.20(-1.19%) |
Jan 30, 2018 | 16.80 | 16.90 | 16.70 | 16.85 | 568,376 | -0.15(-0.88%) |
Jan 29, 2018 | 17.00 | 17.10 | 16.70 | 17.00 | 528,425 | +0.00(+0.00%) |
Jan 26, 2018 | 16.90 | 17.10 | 16.55 | 17.00 | 501,533 | +0.05(+0.29%) |
Jan 25, 2018 | 17.10 | 17.40 | 16.80 | 16.95 | 772,872 | -0.05(-0.29%) |
Jan 24, 2018 | 17.00 | 17.40 | 16.65 | 17.00 | 757,097 | +0.00(+0.00%) |
Jan 23, 2018 | 16.85 | 17.20 | 16.75 | 17.00 | 573,306 | -0.05(-0.29%) |
Jan 22, 2018 | 17.00 | 17.20 | 16.70 | 17.05 | 594,398 | +0.10(+0.59%) |
Jan 19, 2018 | 16.90 | 17.38 | 16.60 | 16.95 | 1,031,186 | +0.05(+0.30%) |
Jan 18, 2018 | 16.45 | 17.15 | 16.20 | 16.90 | 761,526 | +0.50(+3.05%) |
Jan 17, 2018 | 16.30 | 16.55 | 16.10 | 16.40 | 499,480 | +0.30(+1.86%) |
Jan 16, 2018 | 16.20 | 16.45 | 15.80 | 16.10 | 381,573 | +0.05(+0.31%) |
Jan 12, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 15.65 | 16.15 | 15.45 | 16.05 | 315,688 | +0.45(+2.88%) |
Jan 10, 2018 | 16.05 | 15.55 | 15.60 | 322,705 | -0.40(-2.50%) | |
Jan 09, 2018 | 16.25 | 16.35 | 15.92 | 16.00 | 377,877 | -0.30(-1.84%) |
Jan 08, 2018 | 16.25 | 16.40 | 16.00 | 16.30 | 467,759 | +0.00(+0.00%) |
Jan 05, 2018 | 16.20 | 16.68 | 16.10 | 16.30 | 479,248 | +0.30(+1.88%) |
Jan 04, 2018 | 16.25 | 16.40 | 15.90 | 16.00 | 565,107 | -0.10(-0.62%) |
Jan 03, 2018 | 16.10 | 16.35 | 15.85 | 16.10 | 741,993 | +0.05(+0.31%) |
Jan 02, 2018 | 14.95 | 16.45 | 14.95 | 16.05 | 987,347 | +1.20(+8.08%) |
Dec 29, 2017 | 14.85 | 14.85 | 14.85 | 0 | -0.20(-1.33%) | |
Dec 28, 2017 | 14.50 | 15.20 | 14.50 | 15.05 | 629,391 | +0.50(+3.44%) |
Dec 27, 2017 | 14.70 | 14.95 | 14.50 | 14.55 | 403,904 | -0.20(-1.36%) |
Dec 26, 2017 | 14.50 | 14.90 | 14.35 | 14.75 | 521,042 | +0.10(+0.68%) |
Dec 22, 2017 | 14.45 | 14.90 | 14.30 | 14.65 | 410,159 | +0.15(+1.03%) |
Dec 21, 2017 | 14.45 | 14.95 | 14.30 | 14.50 | 713,113 | -0.05(-0.34%) |
Dec 20, 2017 | 15.40 | 15.40 | 14.15 | 14.55 | 1,260,771 | -0.75(-4.90%) |
Dec 19, 2017 | 16.10 | 16.10 | 15.25 | 15.30 | 1,100,005 | -0.35(-2.24%) |
Dec 18, 2017 | 16.05 | 16.10 | 15.20 | 15.65 | 1,340,984 | -0.25(-1.57%) |
Dec 15, 2017 | 15.10 | 16.02 | 14.50 | 15.90 | 2,319,958 | +0.90(+6.00%) |
Dec 14, 2017 | 13.35 | 15.20 | 13.30 | 15.00 | 1,770,202 | +1.85(+14.07%) |
Dec 13, 2017 | 13.70 | 14.00 | 12.60 | 13.15 | 955,797 | -0.15(-1.13%) |
Dec 12, 2017 | 13.05 | 13.82 | 12.55 | 13.30 | 1,588,088 | +0.80(+6.40%) |
Dec 11, 2017 | 11.75 | 12.87 | 11.75 | 12.50 | 1,612,122 | +0.60(+5.04%) |
Dec 08, 2017 | 12.00 | 12.74 | 10.85 | 11.90 | 6,521,301 | -2.75(-18.77%) |
Dec 07, 2017 | 14.85 | 15.20 | 14.60 | 14.65 | 565,816 | -0.05(-0.34%) |
Dec 06, 2017 | 15.05 | 15.20 | 14.40 | 14.70 | 668,301 | -0.40(-2.65%) |
Dec 05, 2017 | 15.35 | 15.45 | 14.97 | 15.10 | 730,743 | -0.25(-1.63%) |
Dec 04, 2017 | 16.05 | 16.05 | 15.25 | 15.35 | 441,636 | -0.40(-2.54%) |
Dec 01, 2017 | 16.10 | 16.37 | 15.60 | 15.75 | 875,872 | -0.40(-2.48%) |
Nov 30, 2017 | 16.05 | 16.70 | 16.00 | 16.15 | 664,058 | -0.40(-2.42%) |
Nov 29, 2017 | 16.75 | 16.90 | 16.35 | 16.55 | 549,274 | -0.20(-1.19%) |
Nov 28, 2017 | 16.55 | 16.90 | 16.50 | 16.75 | 679,027 | +0.20(+1.21%) |
Nov 27, 2017 | 16.75 | 17.05 | 16.55 | 16.55 | 398,217 | -0.30(-1.78%) |
Nov 24, 2017 | 16.75 | 16.90 | 16.55 | 16.85 | 147,476 | +0.25(+1.51%) |
Nov 22, 2017 | 16.90 | 17.10 | 16.55 | 16.60 | 407,892 | -0.20(-1.19%) |
Nov 21, 2017 | 17.15 | 17.85 | 16.70 | 16.80 | 633,578 | -0.20(-1.18%) |
Nov 20, 2017 | 16.65 | 17.30 | 16.65 | 17.00 | 979,557 | +0.35(+2.10%) |
Nov 17, 2017 | 16.40 | 16.93 | 16.23 | 16.65 | 1,144,874 | +0.30(+1.83%) |
Nov 16, 2017 | 15.65 | 16.45 | 15.20 | 16.35 | 1,051,121 | +0.85(+5.48%) |
Nov 15, 2017 | 15.05 | 15.60 | 14.75 | 15.50 | 864,063 | +0.15(+0.98%) |
Nov 14, 2017 | 15.55 | 15.80 | 15.25 | 15.35 | 432,290 | -0.20(-1.29%) |
Nov 13, 2017 | 15.80 | 15.90 | 15.40 | 15.55 | 568,235 | -0.25(-1.58%) |
Nov 10, 2017 | 15.50 | 16.50 | 15.50 | 15.80 | 743,767 | +0.30(+1.94%) |
Nov 09, 2017 | 16.20 | 16.20 | 15.35 | 15.50 | 942,648 | -0.80(-4.91%) |
Nov 08, 2017 | 16.05 | 16.50 | 15.85 | 16.30 | 638,945 | +0.20(+1.24%) |
Nov 07, 2017 | 16.35 | 16.85 | 15.95 | 16.10 | 755,732 | -0.40(-2.42%) |
Nov 06, 2017 | 16.35 | 16.85 | 16.35 | 16.50 | 516,179 | +0.20(+1.23%) |
Nov 03, 2017 | 17.90 | 17.90 | 16.00 | 16.30 | 1,019,653 | -1.50(-8.43%) |
Nov 02, 2017 | 17.30 | 18.00 | 17.10 | 17.80 | 1,072,417 | +0.35(+2.01%) |
Nov 01, 2017 | 18.30 | 18.70 | 17.35 | 17.45 | 845,937 | -0.60(-3.32%) |
Oct 31, 2017 | 17.75 | 18.35 | 17.75 | 18.05 | 571,035 | +0.40(+2.27%) |
Oct 30, 2017 | 18.20 | 18.20 | 17.55 | 17.65 | 506,799 | -0.20(-1.12%) |
Oct 27, 2017 | 18.05 | 18.30 | 17.57 | 17.85 | 509,152 | -0.05(-0.28%) |
Oct 26, 2017 | 17.60 | 18.05 | 17.60 | 17.90 | 419,680 | +0.30(+1.70%) |
Oct 25, 2017 | 18.70 | 18.80 | 17.50 | 17.60 | 1,232,116 | -1.12(-6.01%) |
Oct 24, 2017 | 20.80 | 20.85 | 18.70 | 18.73 | 1,437,790 | -3.02(-13.91%) |
Oct 23, 2017 | 21.45 | 21.95 | 21.10 | 21.75 | 266,010 | +0.50(+2.35%) |
Oct 20, 2017 | 22.30 | 22.35 | 21.25 | 21.25 | 319,370 | -0.75(-3.41%) |
Oct 19, 2017 | 22.05 | 22.10 | 21.50 | 22.00 | 477,191 | -0.25(-1.12%) |
Oct 18, 2017 | 21.75 | 22.35 | 21.60 | 22.25 | 395,728 | +0.50(+2.30%) |
Oct 17, 2017 | 21.55 | 21.85 | 21.35 | 21.75 | 242,455 | +0.25(+1.16%) |
Oct 16, 2017 | 21.60 | 21.80 | 21.30 | 21.50 | 269,970 | -0.05(-0.23%) |
Oct 13, 2017 | 21.25 | 21.65 | 20.95 | 21.55 | 318,931 | +0.50(+2.38%) |
Oct 12, 2017 | 21.00 | 21.32 | 20.80 | 21.05 | 328,164 | +0.00(+0.00%) |
Oct 11, 2017 | 21.10 | 21.15 | 20.70 | 21.05 | 371,361 | +0.05(+0.24%) |
Oct 10, 2017 | 21.20 | 21.45 | 20.60 | 21.00 | 399,351 | +0.05(+0.24%) |
Oct 09, 2017 | 21.30 | 21.35 | 20.65 | 20.95 | 272,060 | -0.45(-2.10%) |
Oct 06, 2017 | 20.85 | 21.45 | 20.50 | 21.40 | 288,236 | +0.60(+2.88%) |
Oct 05, 2017 | 21.00 | 21.13 | 20.60 | 20.80 | 316,452 | -0.30(-1.42%) |
Oct 04, 2017 | 21.05 | 21.50 | 20.80 | 21.10 | 316,250 | -0.15(-0.71%) |
Oct 03, 2017 | 21.20 | 21.25 | 20.75 | 21.25 | 447,749 | +0.10(+0.47%) |
Oct 02, 2017 | 21.50 | 21.90 | 21.05 | 21.15 | 577,675 | -0.25(-1.17%) |
Sep 29, 2017 | 21.45 | 21.60 | 21.15 | 21.40 | 355,390 | +0.10(+0.47%) |
Sep 28, 2017 | 21.10 | 21.55 | 20.57 | 21.30 | 551,915 | +0.15(+0.71%) |
Sep 27, 2017 | 19.95 | 21.43 | 19.80 | 21.15 | 723,966 | +1.45(+7.36%) |
Sep 26, 2017 | 19.75 | 20.05 | 19.60 | 19.70 | 837,900 | +0.05(+0.25%) |
Sep 25, 2017 | 20.75 | 20.75 | 19.52 | 19.65 | 580,041 | -1.15(-5.53%) |
Sep 22, 2017 | 20.10 | 20.95 | 20.10 | 20.80 | 398,947 | +0.75(+3.74%) |
Sep 21, 2017 | 20.65 | 20.65 | 20.00 | 20.05 | 493,174 | -0.60(-2.91%) |
Sep 20, 2017 | 21.10 | 21.35 | 20.65 | 20.65 | 575,717 | -0.50(-2.36%) |
Sep 19, 2017 | 21.00 | 21.30 | 20.75 | 21.15 | 425,303 | +0.15(+0.71%) |
Sep 18, 2017 | 21.10 | 21.30 | 20.90 | 21.00 | 372,848 | +0.00(+0.00%) |
Sep 15, 2017 | 20.85 | 20.85 | 20.60 | 21.00 | 669,925 | +0.15(+0.72%) |
Sep 14, 2017 | 20.80 | 21.35 | 20.60 | 20.85 | 506,964 | +0.00(+0.00%) |
Sep 13, 2017 | 20.75 | 21.00 | 20.35 | 20.85 | 599,255 | +0.10(+0.48%) |
Sep 12, 2017 | 21.10 | 19.75 | 20.75 | 740,375 | +0.85(+4.27%) | |
Sep 11, 2017 | 19.55 | 19.93 | 19.50 | 19.90 | 565,838 | +0.50(+2.58%) |
Sep 08, 2017 | 19.50 | 19.65 | 19.20 | 19.40 | 384,201 | -0.10(-0.51%) |
Sep 07, 2017 | 19.60 | 19.75 | 19.30 | 19.50 | 402,501 | -0.05(-0.26%) |
Sep 06, 2017 | 19.65 | 19.80 | 19.32 | 19.55 | 554,617 | +0.10(+0.51%) |
Sep 05, 2017 | 19.40 | 20.40 | 19.30 | 19.45 | 675,978 | +0.05(+0.26%) |
Sep 01, 2017 | 19.10 | 19.40 | 18.95 | 19.40 | 446,853 | +0.50(+2.65%) |
Aug 31, 2017 | 19.35 | 19.60 | 18.85 | 18.90 | 353,281 | -0.35(-1.82%) |
Aug 30, 2017 | 18.90 | 19.39 | 18.85 | 19.25 | 570,088 | -0.20(-1.03%) |
Aug 29, 2017 | 18.70 | 19.57 | 18.70 | 19.45 | 414,091 | +0.15(+0.78%) |
Aug 28, 2017 | 18.95 | 19.35 | 18.75 | 19.30 | 296,521 | +0.40(+2.12%) |
Aug 25, 2017 | 19.25 | 19.35 | 18.85 | 18.90 | 267,248 | -0.25(-1.31%) |
Aug 24, 2017 | 19.50 | 19.65 | 19.00 | 19.15 | 376,440 | -0.20(-1.03%) |
Aug 23, 2017 | 19.00 | 19.55 | 18.70 | 19.35 | 504,584 | +0.10(+0.52%) |
Aug 22, 2017 | 18.90 | 19.45 | 18.80 | 19.25 | 529,739 | +0.45(+2.39%) |
Aug 21, 2017 | 18.60 | 19.25 | 18.30 | 18.80 | 514,599 | +0.20(+1.08%) |
Aug 18, 2017 | 18.75 | 19.15 | 18.50 | 18.60 | 520,957 | -0.25(-1.33%) |
Aug 17, 2017 | 19.60 | 19.70 | 18.35 | 18.85 | 875,011 | -0.75(-3.83%) |
Aug 16, 2017 | 19.65 | 19.95 | 19.45 | 19.60 | 576,258 | +0.10(+0.51%) |
Aug 15, 2017 | 20.05 | 20.05 | 19.12 | 19.50 | 644,787 | -0.45(-2.26%) |
Aug 14, 2017 | 20.90 | 21.05 | 19.90 | 19.95 | 585,387 | -0.60(-2.92%) |
Aug 11, 2017 | 20.45 | 20.60 | 19.90 | 20.55 | 784,610 | +0.10(+0.49%) |
Aug 10, 2017 | 20.55 | 20.85 | 19.60 | 20.45 | 1,161,260 | -0.30(-1.45%) |
Aug 09, 2017 | 21.30 | 21.85 | 20.60 | 20.75 | 1,022,315 | -0.75(-3.49%) |
Aug 08, 2017 | 23.10 | 23.10 | 21.35 | 21.50 | 1,051,659 | -1.60(-6.93%) |
Aug 07, 2017 | 21.75 | 23.25 | 21.55 | 23.10 | 1,161,389 | +1.25(+5.72%) |
Aug 04, 2017 | 24.15 | 26.50 | 21.80 | 21.85 | 2,995,331 | -6.95(-24.13%) |
Aug 03, 2017 | 29.95 | 30.10 | 28.80 | 28.80 | 545,926 | -0.95(-3.19%) |
Aug 02, 2017 | 30.85 | 31.05 | 29.40 | 29.75 | 425,270 | -0.85(-2.78%) |
Aug 01, 2017 | 31.10 | 31.10 | 30.45 | 30.60 | 152,480 | -0.20(-0.65%) |
Jul 31, 2017 | 31.25 | 31.40 | 30.75 | 30.80 | 202,617 | -0.40(-1.28%) |
Jul 28, 2017 | 31.25 | 31.50 | 31.00 | 31.20 | 175,494 | -0.30(-0.95%) |
Jul 27, 2017 | 32.75 | 32.85 | 31.25 | 31.50 | 251,206 | -1.10(-3.37%) |
Jul 26, 2017 | 32.45 | 32.70 | 31.80 | 32.60 | 233,332 | +0.45(+1.40%) |
Jul 25, 2017 | 32.35 | 32.55 | 31.90 | 32.15 | 219,384 | -0.25(-0.77%) |
Jul 24, 2017 | 32.35 | 32.40 | 32.10 | 32.40 | 215,687 | +0.15(+0.47%) |
Jul 21, 2017 | 33.10 | 33.40 | 30.90 | 32.25 | 190,161 | -0.70(-2.12%) |
Jul 20, 2017 | 32.80 | 32.00 | 32.95 | 357,023 | +0.15(+0.46%) | |
Jul 19, 2017 | 31.60 | 33.20 | 31.00 | 32.80 | 748,891 | +1.45(+4.63%) |
Jul 18, 2017 | 30.90 | 31.40 | 30.50 | 31.35 | 261,902 | +0.30(+0.97%) |
Jul 17, 2017 | 31.05 | 31.10 | 30.40 | 31.05 | 338,337 | +0.05(+0.16%) |
Jul 14, 2017 | 31.15 | 30.45 | 31.00 | 174,606 | +0.50(+1.64%) | |
Jul 13, 2017 | 30.05 | 30.50 | 29.95 | 30.50 | 251,379 | +0.50(+1.67%) |
Jul 12, 2017 | 30.30 | 30.45 | 29.95 | 30.00 | 253,999 | +0.15(+0.50%) |
Jul 11, 2017 | 29.05 | 30.00 | 28.90 | 29.85 | 471,571 | +0.75(+2.58%) |
Jul 10, 2017 | 28.35 | 29.50 | 28.05 | 29.10 | 581,515 | +0.70(+2.46%) |
Jul 07, 2017 | 28.00 | 28.62 | 27.65 | 28.40 | 293,235 | +0.60(+2.16%) |
Jul 06, 2017 | 28.00 | 28.25 | 27.60 | 27.80 | 297,041 | -0.65(-2.28%) |
Jul 05, 2017 | 27.65 | 28.60 | 27.40 | 28.45 | 300,804 | +0.95(+3.45%) |
Jul 03, 2017 | 28.15 | 28.30 | 27.40 | 27.50 | 125,098 | -0.35(-1.26%) |
Jun 30, 2017 | 27.90 | 28.35 | 27.65 | 27.85 | 391,621 | +0.05(+0.18%) |
Jun 29, 2017 | 28.35 | 28.50 | 27.10 | 27.80 | 452,289 | -0.70(-2.46%) |
Jun 28, 2017 | 28.45 | 28.50 | 27.80 | 28.50 | 488,320 | +0.35(+1.24%) |
Jun 27, 2017 | 28.70 | 28.75 | 28.05 | 28.15 | 373,898 | -0.75(-2.60%) |
Jun 26, 2017 | 30.20 | 30.65 | 28.80 | 28.90 | 269,194 | -1.20(-3.99%) |
Jun 23, 2017 | 29.40 | 30.40 | 29.15 | 30.10 | 424,429 | +0.80(+2.73%) |
Jun 22, 2017 | 29.55 | 29.85 | 29.18 | 29.30 | 411,332 | -0.35(-1.18%) |
Jun 21, 2017 | 29.50 | 30.05 | 29.40 | 29.65 | 508,550 | +0.35(+1.19%) |
Jun 20, 2017 | 29.35 | 29.70 | 29.05 | 29.30 | 574,767 | -0.10(-0.34%) |
Jun 19, 2017 | 29.00 | 29.45 | 28.65 | 29.40 | 481,912 | +0.60(+2.08%) |
Jun 16, 2017 | 28.85 | 29.20 | 28.27 | 28.80 | 862,408 | -0.25(-0.86%) |
Jun 15, 2017 | 29.40 | 29.40 | 28.65 | 29.05 | 416,804 | -0.90(-3.01%) |
Jun 14, 2017 | 31.65 | 31.65 | 29.70 | 29.95 | 400,159 | -1.75(-5.52%) |
Jun 13, 2017 | 31.25 | 31.55 | 30.95 | 31.70 | 703,970 | +1.90(+6.38%) |
Jun 12, 2017 | 30.15 | 30.45 | 28.90 | 29.80 | 639,708 | -0.55(-1.81%) |
Jun 09, 2017 | 32.90 | 33.05 | 30.35 | 30.35 | 736,166 | -2.35(-7.19%) |
Jun 08, 2017 | 31.15 | 32.75 | 31.00 | 32.70 | 472,244 | +1.55(+4.98%) |
Jun 07, 2017 | 30.95 | 31.18 | 30.40 | 31.15 | 335,126 | +0.20(+0.65%) |
Jun 06, 2017 | 30.60 | 31.45 | 30.55 | 30.95 | 363,017 | +0.15(+0.49%) |
Jun 05, 2017 | 30.70 | 31.00 | 30.13 | 30.80 | 531,332 | +0.00(+0.00%) |
Jun 02, 2017 | 30.85 | 31.35 | 30.60 | 30.80 | 598,054 | +0.05(+0.16%) |
Jun 01, 2017 | 31.65 | 32.00 | 30.50 | 30.75 | 665,213 | -0.70(-2.23%) |
May 31, 2017 | 32.10 | 32.35 | 30.90 | 31.45 | 603,723 | -0.45(-1.41%) |
May 30, 2017 | 32.05 | 32.45 | 31.80 | 31.90 | 610,132 | -0.10(-0.31%) |
May 26, 2017 | 31.60 | 32.20 | 31.45 | 32.00 | 644,707 | +0.25(+0.79%) |
May 25, 2017 | 31.50 | 31.85 | 31.10 | 31.75 | 454,412 | +0.50(+1.60%) |
May 24, 2017 | 31.60 | 31.80 | 31.02 | 31.25 | 360,312 | -0.40(-1.26%) |
May 23, 2017 | 31.70 | 32.00 | 31.35 | 31.65 | 323,993 | +0.05(+0.16%) |
May 22, 2017 | 31.50 | 31.80 | 31.10 | 31.60 | 399,038 | +0.20(+0.64%) |
May 19, 2017 | 30.45 | 31.65 | 30.15 | 31.40 | 565,138 | +1.05(+3.46%) |
May 18, 2017 | 30.25 | 30.80 | 29.85 | 30.35 | 363,449 | +0.05(+0.17%) |
May 17, 2017 | 31.70 | 31.98 | 30.20 | 30.30 | 865,615 | -2.20(-6.77%) |
May 16, 2017 | 32.70 | 32.80 | 31.95 | 32.50 | 421,575 | -0.15(-0.46%) |
May 15, 2017 | 33.00 | 33.40 | 32.55 | 32.65 | 316,932 | -0.30(-0.91%) |
May 12, 2017 | 33.05 | 33.30 | 32.75 | 32.95 | 501,360 | -0.15(-0.45%) |
May 11, 2017 | 32.85 | 33.45 | 32.60 | 33.10 | 339,641 | +0.05(+0.15%) |
May 10, 2017 | 32.45 | 33.23 | 32.35 | 33.05 | 299,661 | +0.60(+1.85%) |
May 09, 2017 | 32.90 | 32.95 | 32.05 | 32.45 | 351,258 | -0.35(-1.07%) |
May 08, 2017 | 32.80 | 33.00 | 32.20 | 32.80 | 423,036 | -0.10(-0.30%) |
May 05, 2017 | 32.05 | 33.50 | 30.52 | 32.90 | 535,109 | -0.50(-1.50%) |
May 04, 2017 | 33.50 | 33.85 | 33.30 | 33.40 | 923,922 | -0.05(-0.15%) |
May 03, 2017 | 33.70 | 33.95 | 33.25 | 33.45 | 442,178 | -0.55(-1.62%) |
May 02, 2017 | 34.15 | 34.20 | 33.65 | 34.00 | 281,448 | -0.15(-0.44%) |
May 01, 2017 | 33.05 | 34.25 | 33.05 | 34.15 | 296,768 | +1.15(+3.48%) |
Apr 28, 2017 | 34.10 | 34.25 | 33.00 | 33.00 | 483,570 | -1.20(-3.51%) |
Apr 27, 2017 | 33.70 | 34.38 | 33.70 | 34.20 | 567,002 | +0.60(+1.79%) |
Apr 26, 2017 | 33.00 | 34.15 | 32.40 | 33.60 | 591,643 | +0.50(+1.51%) |
Apr 25, 2017 | 32.35 | 33.65 | 32.15 | 33.10 | 513,689 | +1.10(+3.44%) |
Apr 24, 2017 | 31.95 | 32.15 | 31.55 | 32.00 | 932,344 | +1.00(+3.23%) |
Apr 21, 2017 | 30.45 | 31.10 | 30.10 | 31.00 | 555,863 | +0.60(+1.97%) |
Apr 20, 2017 | 29.75 | 30.50 | 29.60 | 30.40 | 507,064 | +0.95(+3.23%) |
Apr 19, 2017 | 27.85 | 29.55 | 27.80 | 29.45 | 535,603 | +1.80(+6.51%) |
Apr 18, 2017 | 27.90 | 28.25 | 27.52 | 27.65 | 259,712 | -0.45(-1.60%) |
Apr 17, 2017 | 27.55 | 28.15 | 27.40 | 28.10 | 230,814 | +0.70(+2.55%) |
Apr 13, 2017 | 28.10 | 28.30 | 27.35 | 27.40 | 392,946 | -0.75(-2.66%) |
Apr 12, 2017 | 28.60 | 28.80 | 28.05 | 28.15 | 292,924 | -0.55(-1.92%) |
Apr 11, 2017 | 28.30 | 28.70 | 27.95 | 28.70 | 246,458 | +0.40(+1.41%) |
Apr 10, 2017 | 28.60 | 29.10 | 28.20 | 28.30 | 284,675 | -0.20(-0.70%) |
Apr 07, 2017 | 28.75 | 29.05 | 28.35 | 28.50 | 750,761 | -0.30(-1.04%) |
Apr 06, 2017 | 28.30 | 28.88 | 27.95 | 28.80 | 243,293 | +0.55(+1.95%) |
Apr 05, 2017 | 29.15 | 29.65 | 28.10 | 28.25 | 468,524 | -0.75(-2.59%) |
Apr 04, 2017 | 29.20 | 29.60 | 28.80 | 29.00 | 444,888 | -0.30(-1.02%) |
Apr 03, 2017 | 29.95 | 30.00 | 28.95 | 29.30 | 325,736 | -0.55(-1.84%) |
Mar 31, 2017 | 30.05 | 30.27 | 29.80 | 29.85 | 303,038 | -0.20(-0.67%) |
Mar 30, 2017 | 29.90 | 30.27 | 29.60 | 30.05 | 425,784 | +0.25(+0.84%) |
Mar 29, 2017 | 29.55 | 30.00 | 29.30 | 29.80 | 298,251 | +0.30(+1.02%) |
Mar 28, 2017 | 29.45 | 29.82 | 29.30 | 29.50 | 315,427 | -0.05(-0.17%) |
Mar 27, 2017 | 28.25 | 29.65 | 27.94 | 29.55 | 347,494 | +0.80(+2.78%) |
Mar 24, 2017 | 28.95 | 29.50 | 28.50 | 28.75 | 253,809 | -0.05(-0.17%) |
Mar 23, 2017 | 28.85 | 29.20 | 28.55 | 28.80 | 208,589 | -0.05(-0.17%) |
Mar 22, 2017 | 28.75 | 29.00 | 28.15 | 28.85 | 384,710 | +0.15(+0.52%) |
Mar 21, 2017 | 29.60 | 29.85 | 28.57 | 28.70 | 439,000 | -0.75(-2.55%) |
Mar 20, 2017 | 29.65 | 29.80 | 29.38 | 29.45 | 253,478 | -0.15(-0.51%) |
Mar 17, 2017 | 29.20 | 29.70 | 29.00 | 29.60 | 683,262 | +0.30(+1.02%) |
Mar 16, 2017 | 29.40 | 29.50 | 29.05 | 29.30 | 202,843 | +0.00(+0.00%) |
Mar 15, 2017 | 29.15 | 29.40 | 28.80 | 29.30 | 397,249 | +0.20(+0.69%) |
Mar 14, 2017 | 28.80 | 29.32 | 28.65 | 29.10 | 346,927 | +0.15(+0.52%) |
Mar 13, 2017 | 28.35 | 29.10 | 28.35 | 28.95 | 305,669 | +0.55(+1.94%) |
Mar 10, 2017 | 28.60 | 28.90 | 28.38 | 28.40 | 401,399 | -0.15(-0.53%) |
Mar 09, 2017 | 28.25 | 28.70 | 28.00 | 28.55 | 363,424 | +0.25(+0.88%) |
Mar 08, 2017 | 28.45 | 28.60 | 28.25 | 28.30 | 342,821 | -0.20(-0.70%) |
Mar 07, 2017 | 28.50 | 28.75 | 28.35 | 28.50 | 326,355 | +0.00(+0.00%) |
Mar 06, 2017 | 28.20 | 28.70 | 28.05 | 28.50 | 372,062 | +0.25(+0.88%) |
Mar 03, 2017 | 28.00 | 28.45 | 27.95 | 28.25 | 462,247 | +0.25(+0.89%) |
Mar 02, 2017 | 27.95 | 28.15 | 27.60 | 28.00 | 373,017 | +0.05(+0.18%) |