Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.80 | 21.80 | 21.80 | 0 | -0.20(-0.91%) | |
Dec 28, 2017 | 22.10 | 22.10 | 21.60 | 22.00 | 64,992 | -0.15(-0.68%) |
Dec 27, 2017 | 22.90 | 23.30 | 21.95 | 22.15 | 66,157 | -0.75(-3.28%) |
Dec 26, 2017 | 22.80 | 23.35 | 22.30 | 22.90 | 71,234 | +0.00(+0.00%) |
Dec 22, 2017 | 22.85 | 23.00 | 22.15 | 22.90 | 53,469 | +0.20(+0.88%) |
Dec 21, 2017 | 22.50 | 23.15 | 22.50 | 22.70 | 48,396 | +0.20(+0.89%) |
Dec 20, 2017 | 22.45 | 22.70 | 22.10 | 22.50 | 41,361 | +0.05(+0.22%) |
Dec 19, 2017 | 22.65 | 22.91 | 22.15 | 22.45 | 72,945 | -0.05(-0.22%) |
Dec 18, 2017 | 23.30 | 23.75 | 22.25 | 22.50 | 94,448 | -0.60(-2.60%) |
Dec 15, 2017 | 22.25 | 23.40 | 22.25 | 23.10 | 199,091 | +0.85(+3.82%) |
Dec 14, 2017 | 22.15 | 22.75 | 21.75 | 22.25 | 81,015 | +0.15(+0.68%) |
Dec 13, 2017 | 21.15 | 22.12 | 21.15 | 22.10 | 93,885 | +1.05(+4.99%) |
Dec 12, 2017 | 21.70 | 22.00 | 20.95 | 21.05 | 71,157 | -0.65(-3.00%) |
Dec 11, 2017 | 22.30 | 22.30 | 21.35 | 21.70 | 53,023 | -0.60(-2.69%) |
Dec 08, 2017 | 22.90 | 22.90 | 22.30 | 22.30 | 42,666 | +0.00(+0.00%) |
Dec 07, 2017 | 23.55 | 23.55 | 22.35 | 76,475 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.75 | 22.15 | 23.50 | 122,020 | +0.30(+1.29%) | |
Dec 05, 2017 | 22.35 | 23.40 | 21.80 | 23.20 | 99,396 | +0.85(+3.80%) |
Dec 04, 2017 | 22.00 | 22.50 | 21.60 | 22.35 | 90,305 | +0.60(+2.76%) |
Dec 01, 2017 | 22.00 | 22.35 | 21.05 | 21.75 | 77,634 | -0.15(-0.68%) |
Nov 30, 2017 | 22.45 | 22.80 | 21.75 | 21.90 | 72,642 | -0.35(-1.57%) |
Nov 29, 2017 | 20.80 | 22.55 | 20.80 | 22.25 | 125,858 | +1.40(+6.71%) |
Nov 28, 2017 | 20.75 | 20.85 | 20.16 | 20.85 | 77,300 | +0.20(+0.97%) |
Nov 27, 2017 | 21.00 | 21.12 | 20.55 | 20.65 | 81,599 | -0.20(-0.96%) |
Nov 24, 2017 | 21.05 | 21.05 | 20.70 | 20.85 | 37,015 | -0.05(-0.24%) |
Nov 22, 2017 | 21.00 | 21.30 | 20.65 | 20.90 | 189,571 | -0.10(-0.48%) |
Nov 21, 2017 | 21.80 | 21.85 | 20.70 | 21.00 | 150,813 | -0.65(-3.00%) |
Nov 20, 2017 | 21.50 | 21.85 | 21.35 | 21.65 | 135,232 | +0.15(+0.70%) |
Nov 17, 2017 | 21.25 | 21.89 | 21.20 | 21.50 | 104,587 | +0.10(+0.47%) |
Nov 16, 2017 | 21.65 | 22.05 | 21.35 | 21.40 | 117,957 | +0.00(+0.00%) |
Nov 15, 2017 | 21.50 | 21.85 | 21.15 | 21.40 | 96,761 | -0.30(-1.38%) |
Nov 14, 2017 | 21.95 | 22.35 | 21.50 | 21.70 | 75,369 | -0.55(-2.47%) |
Nov 13, 2017 | 21.75 | 22.55 | 21.65 | 22.25 | 74,275 | +0.20(+0.91%) |
Nov 10, 2017 | 21.70 | 22.10 | 21.65 | 22.05 | 124,182 | +0.15(+0.68%) |
Nov 09, 2017 | 21.95 | 22.55 | 21.75 | 21.90 | 113,100 | -0.45(-2.01%) |
Nov 08, 2017 | 21.45 | 22.50 | 21.40 | 22.35 | 157,800 | +0.80(+3.71%) |
Nov 07, 2017 | 23.00 | 23.20 | 21.15 | 21.55 | 152,306 | -0.95(-4.22%) |
Nov 06, 2017 | 21.95 | 22.68 | 21.45 | 22.50 | 167,598 | +0.30(+1.35%) |
Nov 03, 2017 | 20.85 | 22.40 | 19.90 | 22.20 | 646,505 | -0.30(-1.33%) |
Nov 02, 2017 | 22.40 | 22.85 | 21.65 | 22.50 | 126,615 | +0.05(+0.22%) |
Nov 01, 2017 | 22.80 | 22.95 | 21.75 | 22.45 | 134,659 | -0.05(-0.22%) |
Oct 31, 2017 | 22.45 | 22.85 | 22.35 | 22.50 | 70,955 | +0.05(+0.22%) |
Oct 30, 2017 | 22.55 | 22.85 | 22.15 | 22.45 | 96,263 | -0.05(-0.22%) |
Oct 27, 2017 | 21.60 | 22.50 | 21.30 | 22.50 | 147,941 | +1.10(+5.14%) |
Oct 26, 2017 | 22.00 | 22.10 | 21.30 | 21.40 | 79,260 | -0.40(-1.83%) |
Oct 25, 2017 | 21.65 | 21.95 | 21.25 | 21.80 | 214,202 | +0.20(+0.93%) |
Oct 24, 2017 | 21.45 | 22.05 | 21.10 | 21.60 | 248,309 | +0.30(+1.41%) |
Oct 23, 2017 | 22.25 | 22.50 | 21.30 | 21.30 | 196,630 | -0.95(-4.27%) |
Oct 20, 2017 | 21.95 | 22.95 | 21.65 | 22.25 | 180,924 | +0.35(+1.60%) |
Oct 19, 2017 | 22.10 | 22.45 | 21.70 | 21.90 | 102,426 | -0.80(-3.52%) |
Oct 18, 2017 | 22.85 | 23.20 | 22.25 | 22.70 | 195,734 | -0.10(-0.44%) |
Oct 17, 2017 | 22.90 | 23.15 | 22.40 | 22.80 | 140,045 | -0.35(-1.51%) |
Oct 16, 2017 | 22.40 | 23.65 | 22.30 | 23.15 | 235,871 | +0.60(+2.66%) |
Oct 13, 2017 | 22.30 | 22.70 | 22.10 | 22.55 | 124,660 | +0.25(+1.12%) |
Oct 12, 2017 | 21.50 | 22.40 | 21.10 | 22.30 | 174,836 | +0.75(+3.48%) |
Oct 11, 2017 | 21.55 | 21.82 | 21.25 | 21.55 | 150,282 | +0.05(+0.23%) |
Oct 10, 2017 | 21.80 | 22.10 | 20.75 | 21.50 | 333,082 | -0.30(-1.38%) |
Oct 09, 2017 | 22.95 | 23.00 | 21.50 | 21.80 | 238,941 | -1.20(-5.22%) |
Oct 06, 2017 | 23.00 | 23.85 | 22.75 | 23.00 | 311,470 | +0.05(+0.22%) |
Oct 05, 2017 | 22.50 | 23.15 | 22.30 | 22.95 | 321,451 | +0.40(+1.77%) |
Oct 04, 2017 | 23.45 | 23.90 | 22.35 | 22.55 | 266,217 | -1.00(-4.25%) |
Oct 03, 2017 | 24.05 | 24.15 | 22.15 | 23.55 | 363,442 | -0.65(-2.69%) |
Oct 02, 2017 | 24.55 | 25.05 | 23.95 | 24.20 | 208,899 | -0.35(-1.43%) |
Sep 29, 2017 | 27.50 | 27.83 | 22.85 | 24.55 | 856,842 | -2.95(-10.73%) |
Sep 28, 2017 | 24.20 | 27.90 | 24.20 | 27.50 | 942,804 | +3.50(+14.58%) |
Sep 27, 2017 | 21.90 | 24.25 | 21.85 | 24.00 | 605,694 | +2.15(+9.84%) |
Sep 26, 2017 | 20.40 | 22.00 | 20.40 | 21.85 | 574,725 | +1.55(+7.64%) |
Sep 25, 2017 | 20.20 | 21.00 | 19.35 | 20.30 | 632,463 | +0.40(+2.01%) |
Sep 22, 2017 | 18.65 | 20.05 | 18.30 | 19.90 | 882,738 | +1.80(+9.94%) |
Sep 21, 2017 | 18.00 | 18.60 | 17.70 | 18.10 | 482,522 | +0.05(+0.28%) |
Sep 20, 2017 | 17.00 | 18.15 | 16.90 | 18.05 | 435,498 | +1.00(+5.87%) |
Sep 19, 2017 | 15.90 | 17.35 | 15.65 | 17.05 | 738,958 | +1.05(+6.56%) |
Sep 18, 2017 | 16.00 | 16.15 | 15.80 | 16.00 | 222,787 | -0.05(-0.31%) |
Sep 15, 2017 | 16.05 | 16.20 | 15.70 | 16.05 | 397,431 | +0.10(+0.63%) |
Sep 14, 2017 | 16.40 | 16.40 | 15.65 | 15.95 | 412,320 | -0.50(-3.04%) |
Sep 13, 2017 | 16.70 | 17.00 | 16.25 | 16.45 | 343,989 | -0.40(-2.37%) |
Sep 12, 2017 | 16.75 | 17.00 | 16.65 | 16.85 | 149,407 | +0.10(+0.60%) |
Sep 11, 2017 | 16.85 | 16.95 | 16.50 | 16.75 | 223,464 | -0.05(-0.30%) |
Sep 08, 2017 | 17.00 | 17.00 | 16.40 | 16.80 | 312,320 | -0.20(-1.18%) |
Sep 07, 2017 | 17.00 | 17.10 | 16.65 | 17.00 | 223,290 | +0.05(+0.29%) |
Sep 06, 2017 | 17.10 | 17.25 | 16.60 | 16.95 | 261,724 | -0.10(-0.59%) |
Sep 05, 2017 | 17.10 | 17.20 | 16.65 | 17.05 | 243,093 | -0.10(-0.58%) |
Sep 01, 2017 | 16.90 | 17.45 | 16.90 | 17.15 | 228,726 | +0.25(+1.48%) |
Aug 31, 2017 | 16.65 | 17.00 | 16.60 | 16.90 | 201,593 | +0.30(+1.81%) |
Aug 30, 2017 | 16.85 | 16.90 | 16.40 | 16.60 | 210,620 | -0.30(-1.78%) |
Aug 29, 2017 | 16.35 | 17.00 | 16.10 | 16.90 | 241,285 | +0.45(+2.74%) |
Aug 28, 2017 | 16.95 | 16.95 | 16.30 | 16.45 | 250,270 | -0.50(-2.95%) |
Aug 25, 2017 | 16.95 | 17.50 | 16.70 | 16.95 | 268,973 | -0.05(-0.29%) |
Aug 24, 2017 | 17.35 | 17.45 | 16.80 | 17.00 | 286,701 | -0.30(-1.73%) |
Aug 23, 2017 | 17.00 | 17.50 | 16.80 | 17.30 | 290,037 | +0.20(+1.17%) |
Aug 22, 2017 | 17.15 | 17.60 | 16.75 | 17.10 | 296,891 | -0.05(-0.29%) |
Aug 21, 2017 | 17.50 | 17.60 | 16.85 | 17.15 | 299,432 | -0.30(-1.72%) |
Aug 18, 2017 | 17.30 | 17.60 | 16.90 | 17.45 | 420,828 | +0.15(+0.87%) |
Aug 17, 2017 | 17.95 | 18.10 | 17.30 | 17.30 | 329,764 | -0.70(-3.89%) |
Aug 16, 2017 | 18.30 | 18.40 | 17.85 | 18.00 | 210,868 | -0.30(-1.64%) |
Aug 15, 2017 | 18.80 | 19.00 | 17.65 | 18.30 | 429,135 | -0.50(-2.66%) |
Aug 14, 2017 | 18.50 | 19.30 | 18.25 | 18.80 | 304,139 | +0.50(+2.73%) |
Aug 11, 2017 | 18.15 | 18.80 | 17.70 | 18.30 | 387,055 | -0.10(-0.54%) |
Aug 10, 2017 | 19.10 | 19.10 | 18.30 | 18.40 | 395,124 | -0.70(-3.66%) |
Aug 09, 2017 | 19.15 | 19.30 | 18.05 | 19.10 | 648,878 | -0.15(-0.78%) |
Aug 08, 2017 | 18.50 | 19.45 | 18.30 | 19.25 | 803,358 | +0.75(+4.05%) |
Aug 07, 2017 | 16.50 | 18.90 | 16.35 | 18.50 | 703,867 | +1.90(+11.45%) |
Aug 04, 2017 | 17.60 | 15.60 | 16.60 | 946,994 | -1.15(-6.48%) | |
Aug 03, 2017 | 18.30 | 18.40 | 17.60 | 17.75 | 476,914 | -0.45(-2.47%) |
Aug 02, 2017 | 19.05 | 19.05 | 18.10 | 18.20 | 300,350 | -0.80(-4.21%) |
Aug 01, 2017 | 19.60 | 19.65 | 18.85 | 19.00 | 224,025 | -0.55(-2.81%) |
Jul 31, 2017 | 20.50 | 20.60 | 19.45 | 19.55 | 238,104 | -1.00(-4.87%) |
Jul 28, 2017 | 21.35 | 21.45 | 20.25 | 20.55 | 249,458 | -0.80(-3.75%) |
Jul 27, 2017 | 21.30 | 21.65 | 21.00 | 21.35 | 178,548 | +0.05(+0.23%) |
Jul 26, 2017 | 21.25 | 21.50 | 21.00 | 21.30 | 90,619 | +0.00(+0.00%) |
Jul 25, 2017 | 21.25 | 22.00 | 21.20 | 21.30 | 377,442 | +0.15(+0.71%) |
Jul 24, 2017 | 21.45 | 21.70 | 20.95 | 21.15 | 198,984 | -0.40(-1.86%) |
Jul 21, 2017 | 21.75 | 21.75 | 21.10 | 21.55 | 97,475 | -0.05(-0.23%) |
Jul 20, 2017 | 21.85 | 22.40 | 21.55 | 21.60 | 115,141 | -0.20(-0.92%) |
Jul 19, 2017 | 20.90 | 21.95 | 20.55 | 21.80 | 261,425 | +0.90(+4.31%) |
Jul 18, 2017 | 21.20 | 21.55 | 20.45 | 20.90 | 253,137 | -0.35(-1.65%) |
Jul 17, 2017 | 21.65 | 21.85 | 21.20 | 21.25 | 163,406 | -0.40(-1.85%) |
Jul 14, 2017 | 21.65 | 21.85 | 21.05 | 21.65 | 159,823 | +0.00(+0.00%) |
Jul 13, 2017 | 22.10 | 22.15 | 21.35 | 21.65 | 151,867 | -0.50(-2.26%) |
Jul 12, 2017 | 22.45 | 22.85 | 22.00 | 22.15 | 169,089 | -0.25(-1.12%) |
Jul 11, 2017 | 22.95 | 23.50 | 22.00 | 22.40 | 181,488 | -0.55(-2.40%) |
Jul 10, 2017 | 23.00 | 23.10 | 22.50 | 22.95 | 165,927 | +0.00(+0.00%) |
Jul 07, 2017 | 22.85 | 23.10 | 22.70 | 22.95 | 96,480 | +0.10(+0.44%) |
Jul 06, 2017 | 23.45 | 23.50 | 22.77 | 22.85 | 227,420 | -0.65(-2.77%) |
Jul 05, 2017 | 24.00 | 24.00 | 23.11 | 23.50 | 150,113 | -0.50(-2.08%) |
Jul 03, 2017 | 23.75 | 24.20 | 23.65 | 24.00 | 63,302 | +0.30(+1.27%) |
Jun 30, 2017 | 24.00 | 24.00 | 23.45 | 23.70 | 165,760 | -0.25(-1.04%) |
Jun 29, 2017 | 24.20 | 24.33 | 23.75 | 23.95 | 129,226 | -0.20(-0.83%) |
Jun 28, 2017 | 23.80 | 24.65 | 23.80 | 24.15 | 170,490 | +0.40(+1.68%) |
Jun 27, 2017 | 23.60 | 24.10 | 23.30 | 23.75 | 181,728 | +0.15(+0.64%) |
Jun 26, 2017 | 23.30 | 23.85 | 23.20 | 23.60 | 145,669 | +0.55(+2.39%) |
Jun 23, 2017 | 23.30 | 23.65 | 22.90 | 23.05 | 269,337 | -0.25(-1.07%) |
Jun 22, 2017 | 23.50 | 23.65 | 22.90 | 23.30 | 247,687 | -0.15(-0.64%) |
Jun 21, 2017 | 23.55 | 23.60 | 22.80 | 23.45 | 356,877 | -0.05(-0.21%) |
Jun 20, 2017 | 22.95 | 23.60 | 22.50 | 23.50 | 434,115 | +0.50(+2.17%) |
Jun 19, 2017 | 22.40 | 23.30 | 22.10 | 23.00 | 369,316 | +0.80(+3.60%) |
Jun 16, 2017 | 21.75 | 22.25 | 21.05 | 22.20 | 309,762 | +0.20(+0.91%) |
Jun 15, 2017 | 20.95 | 22.10 | 20.50 | 22.00 | 352,893 | +1.00(+4.76%) |
Jun 14, 2017 | 20.45 | 21.12 | 20.15 | 21.00 | 230,222 | +0.50(+2.44%) |
Jun 13, 2017 | 20.50 | 20.90 | 19.98 | 20.50 | 172,456 | +0.15(+0.74%) |
Jun 12, 2017 | 20.45 | 21.25 | 19.55 | 20.35 | 404,912 | -0.15(-0.73%) |
Jun 09, 2017 | 19.05 | 20.55 | 18.85 | 20.50 | 585,343 | +1.45(+7.61%) |
Jun 08, 2017 | 18.85 | 19.20 | 18.65 | 19.05 | 401,687 | +0.30(+1.60%) |
Jun 07, 2017 | 18.80 | 18.90 | 18.45 | 18.75 | 173,062 | -0.05(-0.27%) |
Jun 06, 2017 | 19.00 | 19.00 | 18.50 | 18.80 | 273,776 | -0.20(-1.05%) |
Jun 05, 2017 | 18.95 | 19.05 | 18.55 | 19.00 | 194,384 | +0.05(+0.26%) |
Jun 02, 2017 | 18.90 | 19.20 | 18.70 | 18.95 | 260,521 | +0.10(+0.53%) |
Jun 01, 2017 | 18.65 | 19.15 | 18.55 | 18.85 | 220,117 | +0.25(+1.34%) |
May 31, 2017 | 18.75 | 18.75 | 18.20 | 18.60 | 292,006 | -0.10(-0.53%) |
May 30, 2017 | 18.90 | 18.90 | 18.15 | 18.70 | 323,575 | -0.20(-1.06%) |
May 26, 2017 | 19.05 | 19.15 | 18.55 | 18.90 | 253,081 | -0.15(-0.79%) |
May 25, 2017 | 19.40 | 19.55 | 19.00 | 19.05 | 147,455 | -0.35(-1.80%) |
May 24, 2017 | 19.55 | 19.70 | 19.30 | 19.40 | 140,017 | -0.05(-0.26%) |
May 23, 2017 | 19.45 | 20.00 | 19.25 | 19.45 | 288,592 | +0.05(+0.26%) |
May 22, 2017 | 19.30 | 19.90 | 19.30 | 19.40 | 270,077 | +0.15(+0.78%) |
May 19, 2017 | 19.60 | 19.60 | 19.00 | 19.25 | 356,887 | -0.25(-1.28%) |
May 18, 2017 | 19.90 | 19.93 | 19.20 | 19.50 | 342,670 | -0.45(-2.26%) |
May 17, 2017 | 20.25 | 20.50 | 19.80 | 19.95 | 314,797 | -0.50(-2.44%) |
May 16, 2017 | 20.25 | 20.75 | 20.05 | 20.45 | 252,742 | +0.35(+1.74%) |
May 15, 2017 | 20.15 | 20.45 | 19.95 | 20.10 | 390,842 | +0.20(+1.01%) |
May 12, 2017 | 21.00 | 21.00 | 19.80 | 19.90 | 431,892 | -1.05(-5.01%) |
May 11, 2017 | 21.10 | 21.15 | 20.65 | 20.95 | 202,190 | -0.15(-0.71%) |
May 10, 2017 | 20.85 | 21.45 | 20.85 | 21.10 | 344,975 | +0.65(+3.18%) |
May 09, 2017 | 20.35 | 20.80 | 19.80 | 20.45 | 491,551 | +0.20(+0.99%) |
May 08, 2017 | 19.55 | 20.55 | 19.40 | 20.25 | 1,273,822 | +0.95(+4.92%) |
May 05, 2017 | 22.20 | 22.30 | 18.30 | 19.30 | 1,299,769 | -5.95(-23.56%) |
May 04, 2017 | 25.55 | 25.65 | 24.90 | 25.25 | 127,335 | -0.35(-1.37%) |
May 03, 2017 | 25.75 | 26.00 | 25.35 | 25.60 | 109,951 | -0.20(-0.78%) |
May 02, 2017 | 26.00 | 26.25 | 25.65 | 25.80 | 72,543 | -0.15(-0.58%) |
May 01, 2017 | 26.05 | 26.10 | 25.60 | 25.95 | 82,462 | +0.00(+0.00%) |
Apr 28, 2017 | 26.25 | 26.25 | 25.80 | 25.95 | 73,927 | -0.35(-1.33%) |
Apr 27, 2017 | 26.80 | 26.85 | 26.15 | 26.30 | 77,392 | -0.35(-1.31%) |
Apr 26, 2017 | 26.05 | 26.95 | 26.05 | 26.65 | 229,239 | +0.50(+1.91%) |
Apr 25, 2017 | 25.85 | 26.35 | 25.70 | 26.15 | 181,400 | +0.45(+1.75%) |
Apr 24, 2017 | 25.70 | 25.95 | 25.50 | 25.70 | 77,683 | +0.35(+1.38%) |
Apr 21, 2017 | 25.60 | 25.68 | 24.70 | 25.35 | 137,333 | -0.40(-1.55%) |
Apr 20, 2017 | 25.85 | 25.90 | 25.55 | 25.75 | 102,715 | +0.05(+0.19%) |
Apr 19, 2017 | 25.90 | 26.10 | 25.65 | 25.70 | 110,784 | -0.10(-0.39%) |
Apr 18, 2017 | 26.05 | 26.05 | 25.40 | 25.80 | 76,649 | -0.20(-0.77%) |
Apr 17, 2017 | 25.95 | 26.05 | 25.85 | 26.00 | 70,352 | +0.05(+0.19%) |
Apr 13, 2017 | 26.25 | 26.30 | 25.85 | 25.95 | 72,336 | -0.35(-1.33%) |
Apr 12, 2017 | 26.50 | 26.70 | 26.05 | 26.30 | 60,325 | -0.30(-1.13%) |
Apr 11, 2017 | 26.45 | 26.80 | 26.20 | 26.60 | 84,929 | +0.10(+0.38%) |
Apr 10, 2017 | 26.60 | 26.90 | 26.45 | 26.50 | 201,457 | +0.05(+0.19%) |
Apr 07, 2017 | 26.40 | 26.91 | 26.10 | 26.45 | 179,981 | +0.05(+0.19%) |
Apr 06, 2017 | 26.40 | 26.70 | 26.10 | 26.40 | 209,647 | +0.00(+0.00%) |
Apr 05, 2017 | 27.25 | 27.25 | 26.40 | 26.40 | 110,011 | -0.70(-2.58%) |
Apr 04, 2017 | 27.50 | 27.55 | 26.95 | 27.10 | 79,342 | -0.45(-1.63%) |
Apr 03, 2017 | 28.05 | 28.05 | 27.25 | 27.55 | 160,155 | -0.30(-1.08%) |
Mar 31, 2017 | 28.00 | 28.05 | 27.65 | 27.85 | 174,002 | -0.10(-0.36%) |
Mar 30, 2017 | 28.20 | 28.35 | 27.85 | 27.95 | 68,246 | -0.15(-0.53%) |
Mar 29, 2017 | 28.15 | 28.35 | 27.65 | 28.10 | 105,587 | -0.20(-0.71%) |
Mar 28, 2017 | 28.20 | 28.40 | 27.85 | 28.30 | 57,351 | +0.15(+0.53%) |
Mar 27, 2017 | 27.95 | 28.35 | 27.85 | 28.15 | 61,109 | -0.05(-0.18%) |
Mar 24, 2017 | 28.20 | 28.43 | 28.00 | 28.20 | 79,579 | -0.05(-0.18%) |
Mar 23, 2017 | 28.40 | 28.75 | 28.10 | 28.25 | 134,795 | +0.00(+0.00%) |
Mar 22, 2017 | 29.05 | 29.10 | 28.00 | 28.25 | 175,820 | -0.80(-2.75%) |
Mar 21, 2017 | 29.80 | 29.80 | 29.00 | 29.05 | 113,326 | -0.75(-2.52%) |
Mar 20, 2017 | 29.95 | 30.50 | 29.30 | 29.80 | 241,038 | -0.05(-0.17%) |
Mar 17, 2017 | 29.60 | 30.15 | 29.15 | 29.85 | 325,315 | +0.30(+1.02%) |
Mar 16, 2017 | 29.65 | 29.75 | 28.75 | 29.55 | 125,991 | +0.40(+1.37%) |
Mar 15, 2017 | 29.15 | 29.30 | 28.80 | 29.15 | 62,407 | +0.20(+0.69%) |
Mar 14, 2017 | 28.95 | 29.05 | 28.30 | 28.95 | 66,696 | -0.05(-0.17%) |
Mar 13, 2017 | 28.90 | 29.15 | 28.60 | 29.00 | 73,828 | +0.10(+0.35%) |
Mar 10, 2017 | 28.70 | 29.10 | 28.55 | 28.90 | 179,871 | +0.30(+1.05%) |
Mar 09, 2017 | 29.65 | 29.95 | 28.50 | 28.60 | 108,306 | -1.25(-4.19%) |
Mar 08, 2017 | 30.20 | 30.20 | 29.75 | 29.85 | 83,132 | -0.25(-0.83%) |
Mar 07, 2017 | 30.40 | 30.65 | 29.85 | 30.10 | 118,440 | -0.45(-1.47%) |
Mar 06, 2017 | 32.60 | 32.60 | 29.90 | 30.55 | 353,505 | -2.10(-6.43%) |
Mar 03, 2017 | 36.80 | 36.80 | 31.95 | 32.65 | 372,284 | -1.40(-4.11%) |
Mar 02, 2017 | 34.20 | 34.55 | 33.85 | 34.05 | 77,068 | -0.10(-0.29%) |
Mar 01, 2017 | 34.05 | 34.40 | 33.75 | 34.15 | 81,293 | +0.55(+1.64%) |
Feb 28, 2017 | 34.50 | 34.90 | 33.55 | 33.60 | 46,689 | -1.05(-3.03%) |
Feb 27, 2017 | 34.60 | 34.90 | 34.25 | 34.65 | 53,738 | -0.05(-0.14%) |
Feb 24, 2017 | 34.15 | 34.75 | 33.80 | 34.70 | 35,318 | +0.50(+1.46%) |
Feb 23, 2017 | 34.75 | 34.85 | 34.10 | 34.20 | 47,558 | -0.55(-1.58%) |
Feb 22, 2017 | 35.40 | 35.45 | 34.45 | 34.75 | 35,642 | -0.65(-1.84%) |
Feb 21, 2017 | 35.00 | 36.65 | 34.65 | 35.40 | 56,851 | +0.35(+1.00%) |
Feb 17, 2017 | 35.05 | 35.05 | 35.05 | 0 | +0.65(+1.89%) | |
Feb 16, 2017 | 34.80 | 34.80 | 33.95 | 34.40 | 51,583 | -0.30(-0.86%) |
Feb 15, 2017 | 33.75 | 34.75 | 33.65 | 34.70 | 71,159 | +0.80(+2.36%) |
Feb 14, 2017 | 33.65 | 34.00 | 33.40 | 33.90 | 57,540 | +0.00(+0.00%) |
Feb 13, 2017 | 33.65 | 34.35 | 33.50 | 33.90 | 62,100 | +0.25(+0.74%) |
Feb 10, 2017 | 33.65 | 33.65 | 33.20 | 33.65 | 47,134 | +0.00(+0.00%) |
Feb 09, 2017 | 33.70 | 33.90 | 32.70 | 33.65 | 29,816 | -0.05(-0.15%) |
Feb 08, 2017 | 33.90 | 34.05 | 33.30 | 33.70 | 64,546 | -0.30(-0.88%) |
Feb 07, 2017 | 34.15 | 34.20 | 33.85 | 34.00 | 36,222 | +0.05(+0.15%) |
Feb 06, 2017 | 34.50 | 34.50 | 33.80 | 33.95 | 34,039 | -0.50(-1.45%) |
Feb 03, 2017 | 33.40 | 34.85 | 33.15 | 34.45 | 150,045 | +1.00(+2.99%) |
Feb 02, 2017 | 33.00 | 33.85 | 32.85 | 33.45 | 50,576 | +0.40(+1.21%) |
Feb 01, 2017 | 33.40 | 33.75 | 32.90 | 33.05 | 82,451 | -0.40(-1.20%) |
Jan 31, 2017 | 32.90 | 33.50 | 32.60 | 33.45 | 57,897 | +0.45(+1.36%) |
Jan 30, 2017 | 32.95 | 33.35 | 32.50 | 33.00 | 68,399 | -0.15(-0.45%) |
Jan 27, 2017 | 33.30 | 33.60 | 33.00 | 33.15 | 66,042 | -0.45(-1.34%) |
Jan 26, 2017 | 33.70 | 34.20 | 33.15 | 33.60 | 81,941 | -0.30(-0.88%) |
Jan 25, 2017 | 34.05 | 34.55 | 33.59 | 33.90 | 122,239 | +0.10(+0.30%) |
Jan 24, 2017 | 33.45 | 33.80 | 32.95 | 33.80 | 77,524 | +0.40(+1.20%) |
Jan 23, 2017 | 34.05 | 34.05 | 33.10 | 33.40 | 57,932 | -0.40(-1.18%) |
Jan 20, 2017 | 32.90 | 34.00 | 32.90 | 33.80 | 101,154 | +0.85(+2.58%) |
Jan 19, 2017 | 33.90 | 34.00 | 32.77 | 32.95 | 95,618 | -0.75(-2.23%) |
Jan 18, 2017 | 35.00 | 35.00 | 33.35 | 33.70 | 115,685 | -0.85(-2.46%) |
Jan 17, 2017 | 33.00 | 34.80 | 33.00 | 34.55 | 317,779 | +2.40(+7.47%) |
Jan 13, 2017 | 32.15 | 32.15 | 32.15 | 0 | +0.95(+3.04%) | |
Jan 12, 2017 | 31.00 | 31.25 | 30.80 | 31.20 | 68,675 | +0.20(+0.65%) |
Jan 11, 2017 | 30.80 | 31.05 | 30.55 | 31.00 | 74,874 | +0.10(+0.32%) |
Jan 10, 2017 | 30.85 | 31.15 | 30.50 | 30.90 | 80,677 | +0.10(+0.32%) |
Jan 09, 2017 | 31.10 | 31.10 | 30.25 | 30.80 | 68,761 | -0.30(-0.96%) |
Jan 06, 2017 | 30.60 | 31.30 | 30.35 | 31.10 | 91,085 | +0.65(+2.13%) |
Jan 05, 2017 | 30.95 | 30.95 | 30.15 | 30.45 | 41,920 | -0.45(-1.46%) |
Jan 04, 2017 | 29.95 | 31.15 | 29.95 | 30.90 | 203,009 | +0.95(+3.17%) |