Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.65 | 20.85 | 20.35 | 20.45 | 20,677 | -0.25(-1.21%) |
Sep 28, 2017 | 20.60 | 20.98 | 20.18 | 20.70 | 44,850 | +0.10(+0.49%) |
Sep 27, 2017 | 19.90 | 21.10 | 19.90 | 20.60 | 86,143 | +0.85(+4.30%) |
Sep 26, 2017 | 19.50 | 19.95 | 19.45 | 19.75 | 35,064 | +0.35(+1.80%) |
Sep 25, 2017 | 19.40 | 19.70 | 19.11 | 19.40 | 36,116 | -0.05(-0.26%) |
Sep 22, 2017 | 19.40 | 20.10 | 19.20 | 19.45 | 40,592 | -0.05(-0.26%) |
Sep 21, 2017 | 19.30 | 19.85 | 19.00 | 19.50 | 50,868 | +0.30(+1.56%) |
Sep 20, 2017 | 19.15 | 20.07 | 19.00 | 19.20 | 61,448 | +0.20(+1.05%) |
Sep 19, 2017 | 19.00 | 19.10 | 18.75 | 19.00 | 25,785 | +0.10(+0.53%) |
Sep 18, 2017 | 18.95 | 19.20 | 18.75 | 18.90 | 40,087 | +0.15(+0.80%) |
Sep 15, 2017 | 19.25 | 19.25 | 18.68 | 18.75 | 68,216 | -0.50(-2.60%) |
Sep 14, 2017 | 19.90 | 20.00 | 18.90 | 19.25 | 51,799 | -0.60(-3.02%) |
Sep 13, 2017 | 18.45 | 21.45 | 18.45 | 19.85 | 186,001 | +1.25(+6.72%) |
Sep 12, 2017 | 17.90 | 18.85 | 17.90 | 18.60 | 41,042 | +0.75(+4.20%) |
Sep 11, 2017 | 18.80 | 19.05 | 17.80 | 17.85 | 43,727 | -0.60(-3.25%) |
Sep 08, 2017 | 18.10 | 18.55 | 17.75 | 18.45 | 70,477 | +0.35(+1.93%) |
Sep 07, 2017 | 17.25 | 18.10 | 17.15 | 18.10 | 75,226 | +0.90(+5.23%) |
Sep 06, 2017 | 17.10 | 17.40 | 16.95 | 17.20 | 33,645 | +0.10(+0.58%) |
Sep 05, 2017 | 16.85 | 17.30 | 16.80 | 17.10 | 46,355 | -0.05(-0.29%) |
Sep 01, 2017 | 17.35 | 17.50 | 16.75 | 17.15 | 50,823 | -0.10(-0.58%) |
Aug 31, 2017 | 17.20 | 17.43 | 17.05 | 17.25 | 57,991 | +0.05(+0.29%) |
Aug 30, 2017 | 17.05 | 17.25 | 17.00 | 17.20 | 38,701 | +0.20(+1.18%) |
Aug 29, 2017 | 17.25 | 17.25 | 16.90 | 17.00 | 43,285 | -0.35(-2.02%) |
Aug 28, 2017 | 17.40 | 17.55 | 17.15 | 17.35 | 32,818 | -0.05(-0.29%) |
Aug 25, 2017 | 17.40 | 17.55 | 17.30 | 17.40 | 48,390 | +0.10(+0.58%) |
Aug 24, 2017 | 17.10 | 17.40 | 17.05 | 17.30 | 26,803 | +0.30(+1.76%) |
Aug 23, 2017 | 16.90 | 17.05 | 16.50 | 17.00 | 43,695 | +0.10(+0.59%) |
Aug 22, 2017 | 16.80 | 17.25 | 16.75 | 16.90 | 38,493 | +0.15(+0.90%) |
Aug 21, 2017 | 16.35 | 16.90 | 16.35 | 16.75 | 59,935 | +0.30(+1.82%) |
Aug 18, 2017 | 17.00 | 17.00 | 16.35 | 16.45 | 65,505 | -0.75(-4.36%) |
Aug 17, 2017 | 17.35 | 17.60 | 17.10 | 17.20 | 69,434 | -0.15(-0.86%) |
Aug 16, 2017 | 17.80 | 17.85 | 17.30 | 17.35 | 66,761 | -0.35(-1.98%) |
Aug 15, 2017 | 17.30 | 18.10 | 17.20 | 17.70 | 104,535 | +0.35(+2.02%) |
Aug 14, 2017 | 16.50 | 17.35 | 16.40 | 17.35 | 44,060 | +0.90(+5.47%) |
Aug 11, 2017 | 15.95 | 16.35 | 15.85 | 16.45 | 83,185 | +0.40(+2.49%) |
Aug 10, 2017 | 16.75 | 16.80 | 15.85 | 16.05 | 154,717 | -0.70(-4.18%) |
Aug 09, 2017 | 16.90 | 17.20 | 16.65 | 16.75 | 88,962 | -0.25(-1.47%) |
Aug 08, 2017 | 17.00 | 17.25 | 16.75 | 17.00 | 143,410 | -0.05(-0.29%) |
Aug 07, 2017 | 16.65 | 17.35 | 16.65 | 17.05 | 213,405 | +0.45(+2.71%) |
Aug 04, 2017 | 15.90 | 16.85 | 15.75 | 16.60 | 280,670 | +1.00(+6.41%) |
Aug 03, 2017 | 19.38 | 19.75 | 15.10 | 15.60 | 1,013,743 | -7.45(-32.32%) |
Aug 02, 2017 | 23.35 | 23.35 | 22.55 | 23.05 | 114,001 | -0.25(-1.07%) |
Aug 01, 2017 | 23.75 | 23.75 | 23.20 | 23.30 | 35,993 | -0.25(-1.06%) |
Jul 31, 2017 | 23.85 | 23.85 | 22.80 | 23.55 | 117,411 | -0.15(-0.63%) |
Jul 28, 2017 | 23.70 | 23.85 | 23.55 | 23.70 | 26,475 | -0.10(-0.42%) |
Jul 27, 2017 | 23.80 | 24.25 | 23.50 | 23.80 | 54,188 | +0.05(+0.21%) |
Jul 26, 2017 | 23.70 | 24.00 | 23.70 | 23.75 | 57,156 | +0.05(+0.21%) |
Jul 25, 2017 | 23.90 | 24.02 | 23.70 | 23.70 | 66,020 | -0.20(-0.84%) |
Jul 24, 2017 | 23.95 | 24.15 | 23.70 | 23.90 | 63,420 | -0.10(-0.42%) |
Jul 21, 2017 | 24.20 | 24.20 | 23.70 | 24.00 | 84,986 | +0.00(+0.00%) |
Jul 20, 2017 | 24.25 | 24.25 | 23.75 | 24.00 | 56,999 | -0.25(-1.03%) |
Jul 19, 2017 | 23.85 | 24.35 | 23.30 | 24.25 | 72,234 | +0.40(+1.68%) |
Jul 18, 2017 | 24.45 | 24.50 | 23.70 | 23.85 | 75,527 | -0.45(-1.85%) |
Jul 17, 2017 | 23.95 | 24.50 | 23.80 | 24.30 | 43,488 | +0.20(+0.83%) |
Jul 14, 2017 | 24.00 | 24.15 | 23.75 | 24.10 | 42,950 | +0.15(+0.63%) |
Jul 13, 2017 | 24.20 | 24.45 | 23.75 | 23.95 | 36,317 | -0.05(-0.21%) |
Jul 12, 2017 | 24.00 | 24.20 | 23.75 | 24.00 | 54,167 | +0.10(+0.42%) |
Jul 11, 2017 | 24.55 | 24.55 | 23.65 | 23.90 | 99,159 | -0.45(-1.85%) |
Jul 10, 2017 | 24.60 | 24.60 | 23.70 | 24.35 | 82,286 | -0.30(-1.22%) |
Jul 07, 2017 | 24.45 | 24.70 | 24.20 | 24.65 | 41,369 | +0.30(+1.23%) |
Jul 06, 2017 | 24.65 | 24.65 | 24.20 | 24.35 | 44,901 | -0.40(-1.62%) |
Jul 05, 2017 | 25.15 | 25.20 | 24.10 | 24.75 | 85,085 | -0.40(-1.59%) |
Jul 03, 2017 | 25.15 | 25.25 | 24.70 | 25.15 | 41,024 | +0.15(+0.60%) |
Jun 30, 2017 | 25.35 | 25.35 | 24.60 | 25.00 | 70,930 | -0.35(-1.38%) |
Jun 29, 2017 | 25.70 | 25.70 | 24.60 | 25.35 | 130,441 | -0.30(-1.17%) |
Jun 28, 2017 | 26.50 | 26.75 | 25.60 | 25.65 | 77,186 | -0.80(-3.02%) |
Jun 27, 2017 | 26.80 | 26.95 | 26.25 | 26.45 | 75,709 | -0.30(-1.12%) |
Jun 26, 2017 | 26.85 | 27.15 | 26.10 | 26.75 | 102,361 | -0.35(-1.29%) |
Jun 23, 2017 | 26.35 | 27.35 | 26.05 | 27.10 | 265,235 | +0.85(+3.24%) |
Jun 22, 2017 | 26.65 | 26.85 | 26.00 | 26.25 | 120,964 | -0.30(-1.13%) |
Jun 21, 2017 | 27.25 | 27.85 | 26.15 | 26.55 | 165,964 | -0.45(-1.67%) |
Jun 20, 2017 | 26.00 | 28.35 | 26.00 | 27.00 | 703,092 | +1.00(+3.85%) |
Jun 19, 2017 | 25.50 | 26.12 | 25.50 | 26.00 | 81,215 | +0.50(+1.96%) |
Jun 16, 2017 | 24.90 | 25.70 | 24.82 | 25.50 | 81,667 | +0.45(+1.80%) |
Jun 15, 2017 | 25.05 | 25.10 | 24.35 | 25.05 | 89,031 | -0.25(-0.99%) |
Jun 14, 2017 | 24.70 | 25.50 | 24.65 | 25.30 | 96,620 | +0.65(+2.64%) |
Jun 13, 2017 | 24.20 | 24.75 | 24.20 | 24.65 | 92,037 | +0.45(+1.86%) |
Jun 12, 2017 | 24.15 | 24.50 | 23.75 | 24.20 | 53,897 | -0.15(-0.62%) |
Jun 09, 2017 | 24.40 | 25.25 | 24.00 | 24.35 | 115,672 | -0.05(-0.20%) |
Jun 08, 2017 | 24.05 | 24.48 | 23.75 | 24.40 | 64,629 | +0.15(+0.62%) |
Jun 07, 2017 | 24.05 | 24.45 | 23.95 | 24.25 | 133,659 | +0.00(+0.00%) |
Jun 06, 2017 | 23.75 | 24.60 | 23.65 | 24.25 | 74,851 | +0.45(+1.89%) |
Jun 05, 2017 | 24.00 | 24.07 | 23.57 | 23.80 | 97,811 | -0.45(-1.86%) |
Jun 02, 2017 | 24.95 | 25.38 | 24.05 | 24.25 | 101,190 | -0.70(-2.81%) |
Jun 01, 2017 | 24.05 | 24.98 | 23.60 | 24.95 | 94,555 | +1.15(+4.83%) |
May 31, 2017 | 24.50 | 24.50 | 23.55 | 23.80 | 66,402 | -0.60(-2.46%) |
May 30, 2017 | 24.05 | 24.65 | 23.75 | 24.40 | 78,180 | +0.50(+2.09%) |
May 26, 2017 | 24.70 | 24.70 | 23.85 | 23.90 | 81,095 | -0.65(-2.65%) |
May 25, 2017 | 23.35 | 24.65 | 23.10 | 24.55 | 296,447 | +1.45(+6.28%) |
May 24, 2017 | 23.00 | 23.10 | 22.45 | 23.10 | 98,221 | +0.00(+0.00%) |
May 23, 2017 | 23.65 | 23.75 | 23.00 | 23.10 | 36,309 | -0.55(-2.33%) |
May 22, 2017 | 23.00 | 23.80 | 22.75 | 23.65 | 83,183 | +0.85(+3.73%) |
May 19, 2017 | 22.65 | 23.60 | 22.55 | 22.80 | 123,871 | +0.30(+1.33%) |
May 18, 2017 | 21.70 | 22.63 | 21.60 | 22.50 | 247,149 | +1.05(+4.90%) |
May 17, 2017 | 21.80 | 21.80 | 21.25 | 21.45 | 94,867 | +0.00(+0.00%) |
May 16, 2017 | 21.60 | 21.70 | 21.25 | 21.45 | 89,558 | -0.05(-0.23%) |
May 15, 2017 | 21.45 | 21.73 | 21.35 | 21.50 | 67,072 | +0.25(+1.18%) |
May 12, 2017 | 21.05 | 21.40 | 20.60 | 21.25 | 113,737 | +0.25(+1.19%) |
May 11, 2017 | 20.35 | 21.20 | 20.30 | 21.00 | 120,250 | +0.45(+2.19%) |
May 10, 2017 | 20.15 | 20.80 | 19.95 | 20.55 | 85,526 | +0.40(+1.99%) |
May 09, 2017 | 20.15 | 20.25 | 19.85 | 20.15 | 34,268 | +0.05(+0.25%) |
May 08, 2017 | 20.55 | 20.61 | 20.00 | 20.10 | 51,502 | -0.35(-1.71%) |
May 05, 2017 | 20.55 | 21.15 | 20.40 | 20.45 | 140,106 | +0.00(+0.00%) |
May 04, 2017 | 20.60 | 21.05 | 19.75 | 20.45 | 214,307 | +1.90(+10.24%) |
May 03, 2017 | 19.05 | 19.10 | 18.45 | 18.55 | 54,937 | -0.70(-3.64%) |
May 02, 2017 | 19.30 | 19.35 | 19.00 | 19.25 | 38,804 | +0.10(+0.52%) |
May 01, 2017 | 19.35 | 19.35 | 19.00 | 19.15 | 14,409 | -0.20(-1.03%) |
Apr 28, 2017 | 19.65 | 19.80 | 19.25 | 19.35 | 32,792 | -0.35(-1.78%) |
Apr 27, 2017 | 19.70 | 19.90 | 19.55 | 19.70 | 32,839 | +0.20(+1.03%) |
Apr 26, 2017 | 18.65 | 19.70 | 18.55 | 19.50 | 34,377 | +0.85(+4.56%) |
Apr 25, 2017 | 19.00 | 19.25 | 18.60 | 18.65 | 49,640 | -0.35(-1.84%) |
Apr 24, 2017 | 19.00 | 19.10 | 18.65 | 19.00 | 23,235 | +0.15(+0.80%) |
Apr 21, 2017 | 18.90 | 19.25 | 18.30 | 18.85 | 52,665 | -0.15(-0.79%) |
Apr 20, 2017 | 19.25 | 19.35 | 18.85 | 19.00 | 39,064 | -0.05(-0.26%) |
Apr 19, 2017 | 19.35 | 19.50 | 19.00 | 19.05 | 13,262 | -0.10(-0.52%) |
Apr 18, 2017 | 19.60 | 19.65 | 19.05 | 19.15 | 20,836 | -0.55(-2.79%) |
Apr 17, 2017 | 19.75 | 19.85 | 19.50 | 19.70 | 19,091 | +0.20(+1.03%) |
Apr 13, 2017 | 19.55 | 19.75 | 19.45 | 19.50 | 17,652 | -0.05(-0.26%) |
Apr 12, 2017 | 19.95 | 19.95 | 19.55 | 19.55 | 21,906 | -0.40(-2.01%) |
Apr 11, 2017 | 19.80 | 20.00 | 19.65 | 19.95 | 14,655 | +0.05(+0.25%) |
Apr 10, 2017 | 20.10 | 20.35 | 19.90 | 19.90 | 19,561 | -0.25(-1.24%) |
Apr 07, 2017 | 20.05 | 20.25 | 19.95 | 20.15 | 24,820 | +0.05(+0.25%) |
Apr 06, 2017 | 19.90 | 20.20 | 19.55 | 20.10 | 58,685 | +0.30(+1.52%) |
Apr 05, 2017 | 20.75 | 20.90 | 19.66 | 19.80 | 72,233 | -1.00(-4.81%) |
Apr 04, 2017 | 21.05 | 21.30 | 20.60 | 20.80 | 44,107 | -0.25(-1.19%) |
Apr 03, 2017 | 21.05 | 21.35 | 20.90 | 21.05 | 27,617 | +0.00(+0.00%) |
Mar 31, 2017 | 21.30 | 21.55 | 21.05 | 21.05 | 53,631 | -0.25(-1.17%) |
Mar 30, 2017 | 21.00 | 21.35 | 20.90 | 21.30 | 19,050 | +0.30(+1.43%) |
Mar 29, 2017 | 21.10 | 21.30 | 20.85 | 21.00 | 25,787 | -0.15(-0.71%) |
Mar 28, 2017 | 21.30 | 21.50 | 21.00 | 21.15 | 21,954 | -0.25(-1.17%) |
Mar 27, 2017 | 21.05 | 21.65 | 21.05 | 21.40 | 21,273 | +0.15(+0.71%) |
Mar 24, 2017 | 21.60 | 21.62 | 21.00 | 21.25 | 28,747 | -0.25(-1.16%) |
Mar 23, 2017 | 21.65 | 21.75 | 21.30 | 21.50 | 15,772 | -0.20(-0.92%) |
Mar 22, 2017 | 21.35 | 21.75 | 21.10 | 21.70 | 46,903 | +0.30(+1.40%) |
Mar 21, 2017 | 21.65 | 21.77 | 21.05 | 21.40 | 50,622 | +0.00(+0.00%) |
Mar 20, 2017 | 21.75 | 21.75 | 21.25 | 21.40 | 21,061 | -0.30(-1.38%) |
Mar 17, 2017 | 21.45 | 21.75 | 21.20 | 21.70 | 32,033 | +0.25(+1.17%) |
Mar 16, 2017 | 21.30 | 21.55 | 20.85 | 21.45 | 38,560 | +0.20(+0.94%) |
Mar 15, 2017 | 20.80 | 21.27 | 20.55 | 21.25 | 29,625 | +0.50(+2.41%) |
Mar 14, 2017 | 21.50 | 21.50 | 20.50 | 20.75 | 39,099 | -0.80(-3.71%) |
Mar 13, 2017 | 21.50 | 22.45 | 21.35 | 21.55 | 43,583 | +0.05(+0.23%) |
Mar 10, 2017 | 22.10 | 22.15 | 21.50 | 21.50 | 38,312 | -0.35(-1.60%) |
Mar 09, 2017 | 22.05 | 22.15 | 21.75 | 21.85 | 24,714 | -0.30(-1.35%) |
Mar 08, 2017 | 22.50 | 22.50 | 22.00 | 22.15 | 46,114 | -0.20(-0.89%) |
Mar 07, 2017 | 21.50 | 22.85 | 21.50 | 22.35 | 175,257 | +0.85(+3.95%) |
Mar 06, 2017 | 22.10 | 22.25 | 21.50 | 21.50 | 51,268 | -0.70(-3.15%) |
Mar 03, 2017 | 22.35 | 22.55 | 22.15 | 22.20 | 72,837 | -0.10(-0.45%) |
Mar 02, 2017 | 23.00 | 23.05 | 22.00 | 22.30 | 60,507 | -0.85(-3.67%) |
Mar 01, 2017 | 24.15 | 24.15 | 23.05 | 23.15 | 60,866 | -0.60(-2.53%) |
Feb 28, 2017 | 24.90 | 25.05 | 23.65 | 23.75 | 54,706 | -1.30(-5.19%) |
Feb 27, 2017 | 25.00 | 25.60 | 24.90 | 25.05 | 52,215 | +0.00(+0.00%) |
Feb 24, 2017 | 24.75 | 25.25 | 24.75 | 25.05 | 18,793 | +0.15(+0.60%) |
Feb 23, 2017 | 24.95 | 24.95 | 24.38 | 24.90 | 31,135 | +0.20(+0.81%) |
Feb 22, 2017 | 25.00 | 25.05 | 24.50 | 24.70 | 37,971 | -0.20(-0.80%) |
Feb 21, 2017 | 24.75 | 25.75 | 24.60 | 24.90 | 29,092 | -0.15(-0.60%) |
Feb 17, 2017 | 25.05 | 25.05 | 25.05 | 0 | -0.10(-0.40%) | |
Feb 16, 2017 | 25.50 | 25.80 | 24.95 | 25.15 | 44,732 | -0.60(-2.33%) |
Feb 15, 2017 | 26.40 | 26.80 | 25.45 | 25.75 | 52,859 | -1.45(-5.33%) |
Feb 14, 2017 | 26.90 | 27.25 | 26.75 | 27.20 | 30,351 | +0.15(+0.55%) |
Feb 13, 2017 | 27.05 | 27.40 | 26.85 | 27.05 | 17,827 | +0.25(+0.93%) |
Feb 10, 2017 | 27.10 | 27.10 | 26.50 | 26.80 | 27,398 | -0.30(-1.11%) |
Feb 09, 2017 | 26.20 | 27.65 | 26.20 | 27.10 | 33,063 | +1.05(+4.03%) |
Feb 08, 2017 | 26.30 | 26.40 | 25.80 | 26.05 | 21,025 | -0.20(-0.76%) |
Feb 07, 2017 | 25.00 | 26.50 | 25.00 | 26.25 | 35,438 | +0.65(+2.54%) |
Feb 06, 2017 | 25.05 | 25.95 | 24.80 | 25.60 | 41,708 | -0.60(-2.29%) |
Feb 03, 2017 | 27.00 | 27.00 | 25.95 | 26.20 | 19,732 | -0.45(-1.69%) |
Feb 02, 2017 | 27.70 | 27.75 | 26.55 | 26.65 | 23,190 | -1.00(-3.62%) |
Feb 01, 2017 | 28.75 | 28.95 | 27.45 | 27.65 | 26,771 | -1.00(-3.49%) |
Jan 31, 2017 | 28.45 | 28.80 | 27.75 | 28.65 | 43,362 | +0.15(+0.53%) |
Jan 30, 2017 | 28.65 | 28.70 | 27.85 | 28.50 | 45,894 | -0.20(-0.70%) |
Jan 27, 2017 | 27.95 | 29.00 | 27.95 | 28.70 | 28,263 | +0.90(+3.24%) |
Jan 26, 2017 | 27.75 | 28.80 | 27.75 | 27.80 | 29,781 | -0.25(-0.89%) |
Jan 25, 2017 | 28.15 | 28.15 | 27.85 | 28.05 | 12,275 | +0.25(+0.90%) |
Jan 24, 2017 | 28.10 | 28.10 | 27.50 | 27.80 | 18,886 | -0.10(-0.36%) |
Jan 23, 2017 | 28.35 | 28.40 | 27.60 | 27.90 | 29,880 | -0.40(-1.41%) |
Jan 20, 2017 | 28.40 | 28.80 | 28.10 | 28.30 | 21,185 | -0.20(-0.70%) |
Jan 19, 2017 | 28.60 | 28.90 | 28.25 | 28.50 | 14,925 | +0.00(+0.00%) |
Jan 18, 2017 | 28.25 | 28.60 | 28.00 | 28.50 | 17,644 | +0.30(+1.06%) |
Jan 17, 2017 | 28.45 | 28.60 | 28.05 | 28.20 | 37,932 | -0.40(-1.40%) |
Jan 13, 2017 | 28.60 | 28.60 | 28.60 | 0 | +0.35(+1.24%) | |
Jan 12, 2017 | 28.80 | 28.80 | 28.00 | 28.25 | 25,656 | -0.70(-2.42%) |
Jan 11, 2017 | 28.85 | 29.10 | 28.45 | 28.95 | 18,521 | +0.15(+0.52%) |
Jan 10, 2017 | 28.55 | 29.02 | 28.40 | 28.80 | 31,029 | +0.20(+0.70%) |
Jan 09, 2017 | 28.75 | 29.07 | 28.25 | 28.60 | 16,198 | -0.15(-0.52%) |
Jan 06, 2017 | 28.80 | 28.90 | 28.65 | 28.75 | 23,260 | -0.05(-0.17%) |
Jan 05, 2017 | 28.80 | 29.40 | 28.75 | 28.80 | 12,214 | -0.10(-0.35%) |
Jan 04, 2017 | 28.75 | 29.24 | 28.75 | 28.90 | 18,052 | +0.20(+0.70%) |
Jan 03, 2017 | 28.80 | 29.30 | 28.60 | 28.70 | 29,331 | +0.20(+0.70%) |
Dec 30, 2016 | 28.50 | 28.50 | 28.50 | 0 | +0.20(+0.71%) | |
Dec 29, 2016 | 28.00 | 28.90 | 27.90 | 28.30 | 16,260 | +0.00(+0.00%) |
Dec 28, 2016 | 29.25 | 29.65 | 28.05 | 28.30 | 25,479 | -0.85(-2.92%) |
Dec 27, 2016 | 28.80 | 29.73 | 28.70 | 29.15 | 16,074 | +0.25(+0.87%) |
Dec 23, 2016 | 28.90 | 28.90 | 28.90 | 0 | +0.30(+1.05%) | |
Dec 22, 2016 | 28.85 | 29.00 | 28.50 | 28.60 | 19,954 | -0.20(-0.69%) |
Dec 21, 2016 | 28.45 | 29.00 | 28.30 | 28.80 | 31,144 | +0.35(+1.23%) |
Dec 20, 2016 | 29.70 | 30.40 | 28.35 | 28.45 | 61,253 | -1.30(-4.37%) |
Dec 19, 2016 | 29.35 | 29.85 | 29.35 | 29.75 | 32,086 | +0.55(+1.88%) |
Dec 16, 2016 | 29.50 | 30.70 | 28.35 | 29.20 | 100,578 | +0.20(+0.69%) |
Dec 15, 2016 | 28.45 | 29.20 | 28.30 | 29.00 | 25,545 | +0.70(+2.47%) |
Dec 14, 2016 | 28.00 | 28.55 | 27.95 | 28.30 | 25,852 | +0.00(+0.00%) |
Dec 13, 2016 | 28.00 | 29.10 | 27.75 | 28.30 | 47,558 | +0.25(+0.89%) |
Dec 12, 2016 | 28.40 | 28.65 | 27.80 | 28.05 | 26,907 | -0.30(-1.06%) |
Dec 09, 2016 | 27.35 | 28.45 | 27.25 | 28.35 | 51,243 | +1.30(+4.81%) |
Dec 08, 2016 | 26.00 | 27.25 | 25.85 | 27.05 | 50,390 | +0.90(+3.44%) |
Dec 07, 2016 | 25.70 | 26.49 | 25.47 | 26.15 | 56,342 | +0.35(+1.36%) |
Dec 06, 2016 | 26.55 | 26.55 | 24.95 | 25.80 | 116,943 | -0.55(-2.09%) |
Dec 05, 2016 | 26.30 | 27.10 | 25.95 | 26.35 | 57,985 | -0.10(-0.38%) |
Dec 02, 2016 | 27.00 | 27.50 | 26.10 | 26.45 | 57,406 | -0.75(-2.76%) |
Dec 01, 2016 | 27.50 | 27.90 | 27.10 | 27.20 | 34,114 | -0.35(-1.27%) |
Nov 30, 2016 | 27.70 | 27.85 | 27.40 | 27.55 | 19,398 | -0.10(-0.36%) |
Nov 29, 2016 | 27.50 | 27.85 | 27.15 | 27.65 | 28,986 | +0.45(+1.65%) |
Nov 28, 2016 | 28.05 | 28.05 | 27.05 | 27.20 | 19,919 | -0.95(-3.37%) |
Nov 25, 2016 | 27.75 | 28.25 | 27.20 | 28.15 | 3,602 | +0.45(+1.62%) |
Nov 23, 2016 | 27.70 | 27.70 | 27.70 | 0 | -0.20(-0.72%) | |
Nov 22, 2016 | 28.30 | 28.35 | 27.70 | 27.90 | 13,542 | -0.45(-1.59%) |
Nov 21, 2016 | 28.95 | 29.00 | 28.00 | 28.35 | 18,788 | -0.40(-1.39%) |
Nov 18, 2016 | 28.05 | 29.55 | 27.85 | 28.75 | 47,791 | +0.90(+3.23%) |
Nov 17, 2016 | 28.15 | 28.15 | 27.75 | 27.85 | 17,542 | +0.00(+0.00%) |
Nov 16, 2016 | 27.05 | 28.00 | 27.00 | 27.85 | 18,763 | +0.80(+2.96%) |
Nov 15, 2016 | 27.00 | 27.38 | 26.70 | 27.05 | 24,478 | -0.15(-0.55%) |
Nov 14, 2016 | 27.65 | 27.75 | 27.15 | 27.20 | 22,015 | -0.40(-1.45%) |
Nov 11, 2016 | 26.60 | 27.90 | 26.35 | 27.60 | 42,536 | +1.15(+4.35%) |
Nov 10, 2016 | 26.75 | 27.25 | 26.35 | 26.45 | 33,729 | -0.40(-1.49%) |
Nov 09, 2016 | 25.00 | 27.00 | 24.75 | 26.85 | 28,397 | +0.90(+3.47%) |
Nov 08, 2016 | 25.90 | 26.25 | 25.05 | 25.95 | 37,565 | +0.10(+0.39%) |
Nov 07, 2016 | 25.35 | 26.30 | 25.05 | 25.85 | 38,749 | +0.85(+3.40%) |
Nov 04, 2016 | 26.10 | 26.30 | 24.71 | 25.00 | 71,185 | -1.15(-4.40%) |
Nov 03, 2016 | 25.60 | 27.10 | 25.60 | 26.15 | 35,477 | +0.20(+0.77%) |
Nov 02, 2016 | 25.75 | 26.25 | 25.70 | 25.95 | 36,274 | +0.00(+0.00%) |
Nov 01, 2016 | 26.40 | 26.40 | 25.80 | 25.95 | 40,244 | -0.50(-1.89%) |
Oct 31, 2016 | 25.95 | 26.65 | 25.85 | 26.45 | 47,961 | +0.40(+1.54%) |
Oct 28, 2016 | 26.00 | 26.20 | 25.95 | 26.05 | 28,256 | -0.10(-0.38%) |
Oct 27, 2016 | 26.15 | 26.45 | 26.00 | 26.15 | 27,890 | +0.00(+0.00%) |
Oct 26, 2016 | 26.25 | 26.55 | 26.00 | 26.15 | 23,829 | -0.15(-0.57%) |
Oct 25, 2016 | 26.05 | 26.60 | 26.00 | 26.30 | 19,182 | +0.00(+0.00%) |
Oct 24, 2016 | 26.50 | 27.50 | 25.75 | 26.30 | 49,328 | -0.20(-0.75%) |
Oct 21, 2016 | 26.75 | 27.15 | 26.40 | 26.50 | 43,321 | -0.45(-1.67%) |
Oct 20, 2016 | 26.85 | 27.10 | 26.40 | 26.95 | 50,549 | +0.15(+0.56%) |
Oct 19, 2016 | 26.80 | 27.10 | 26.50 | 26.80 | 42,302 | +0.30(+1.13%) |
Oct 18, 2016 | 26.90 | 27.05 | 26.10 | 26.50 | 54,113 | -0.20(-0.75%) |
Oct 17, 2016 | 27.35 | 27.50 | 26.30 | 26.70 | 86,686 | -1.00(-3.61%) |
Oct 14, 2016 | 23.65 | 28.20 | 22.75 | 27.70 | 335,900 | -0.45(-1.60%) |
Oct 13, 2016 | 28.55 | 28.85 | 28.15 | 28.15 | 24,620 | -0.65(-2.26%) |
Oct 12, 2016 | 28.75 | 28.95 | 28.40 | 28.80 | 17,683 | +0.05(+0.17%) |
Oct 11, 2016 | 29.40 | 29.45 | 28.70 | 28.75 | 15,950 | -0.95(-3.20%) |
Oct 10, 2016 | 29.60 | 30.00 | 29.60 | 29.70 | 9,232 | +0.20(+0.68%) |
Oct 07, 2016 | 30.30 | 30.32 | 29.45 | 29.50 | 11,246 | -0.70(-2.32%) |
Oct 06, 2016 | 30.40 | 30.40 | 29.69 | 30.20 | 11,740 | -0.25(-0.82%) |
Oct 05, 2016 | 31.10 | 31.48 | 30.40 | 30.45 | 15,332 | -0.75(-2.40%) |
Oct 04, 2016 | 30.25 | 31.45 | 30.15 | 31.20 | 15,022 | +1.00(+3.31%) |