Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.19 | 25.70 | 25.15 | 25.18 | 338,682 | -0.16(-0.63%) |
Sep 28, 2017 | 25.16 | 25.42 | 24.83 | 25.34 | 310,425 | +0.26(+1.02%) |
Sep 27, 2017 | 24.34 | 25.08 | 24.33 | 25.08 | 305,178 | +0.93(+3.86%) |
Sep 26, 2017 | 23.89 | 24.22 | 23.89 | 24.15 | 190,231 | +0.16(+0.67%) |
Sep 25, 2017 | 24.02 | 24.07 | 23.54 | 23.99 | 186,043 | -0.02(-0.07%) |
Sep 22, 2017 | 23.64 | 24.05 | 23.57 | 24.01 | 215,266 | +0.50(+2.12%) |
Sep 21, 2017 | 23.49 | 23.57 | 22.91 | 23.51 | 267,465 | +0.08(+0.34%) |
Sep 20, 2017 | 22.87 | 23.57 | 22.67 | 23.43 | 529,344 | +0.55(+2.39%) |
Sep 19, 2017 | 23.44 | 23.44 | 22.83 | 22.88 | 446,122 | -0.64(-2.73%) |
Sep 18, 2017 | 24.17 | 24.22 | 23.09 | 23.52 | 853,121 | -0.71(-2.92%) |
Sep 15, 2017 | 24.73 | 24.04 | 24.23 | 4,110,214 | -0.50(-2.01%) | |
Sep 14, 2017 | 25.26 | 25.59 | 24.49 | 24.73 | 637,472 | -0.55(-2.16%) |
Sep 13, 2017 | 24.55 | 25.34 | 24.47 | 25.27 | 738,762 | +0.72(+2.94%) |
Sep 12, 2017 | 23.81 | 25.15 | 23.56 | 24.55 | 869,792 | +0.67(+2.82%) |
Sep 11, 2017 | 22.91 | 24.09 | 22.37 | 23.88 | 1,854,827 | +2.46(+11.47%) |
Sep 08, 2017 | 20.62 | 21.69 | 20.62 | 21.42 | 222,181 | +0.67(+3.25%) |
Sep 07, 2017 | 21.28 | 21.32 | 20.55 | 20.75 | 560,933 | -0.49(-2.30%) |
Sep 06, 2017 | 21.30 | 21.40 | 20.88 | 21.23 | 373,196 | +0.14(+0.68%) |
Sep 05, 2017 | 22.44 | 22.44 | 20.88 | 21.09 | 385,301 | -1.33(-5.93%) |
Sep 01, 2017 | 22.52 | 22.63 | 22.29 | 22.42 | 152,028 | -0.11(-0.50%) |
Aug 31, 2017 | 22.15 | 22.61 | 21.92 | 22.53 | 235,575 | +0.53(+2.40%) |
Aug 30, 2017 | 22.04 | 22.26 | 21.84 | 22.00 | 201,537 | -0.03(-0.15%) |
Aug 29, 2017 | 21.75 | 22.28 | 21.49 | 22.04 | 131,468 | +0.06(+0.29%) |
Aug 28, 2017 | 22.24 | 22.34 | 21.03 | 21.97 | 459,176 | -0.27(-1.23%) |
Aug 25, 2017 | 22.50 | 22.00 | 22.24 | 163,578 | +0.10(+0.43%) | |
Aug 24, 2017 | 22.44 | 22.65 | 22.12 | 22.15 | 104,702 | -0.29(-1.29%) |
Aug 23, 2017 | 22.05 | 22.48 | 21.94 | 22.44 | 132,778 | +0.19(+0.86%) |
Aug 22, 2017 | 22.29 | 22.61 | 22.18 | 22.24 | 86,879 | +0.11(+0.51%) |
Aug 21, 2017 | 21.80 | 22.23 | 21.80 | 22.13 | 97,558 | -0.08(-0.36%) |
Aug 18, 2017 | 21.83 | 22.39 | 21.83 | 22.21 | 159,126 | +0.10(+0.43%) |
Aug 17, 2017 | 22.68 | 22.85 | 19.46 | 22.12 | 154,000 | -0.82(-3.56%) |
Aug 16, 2017 | 23.19 | 23.27 | 22.82 | 22.93 | 131,412 | -0.27(-1.17%) |
Aug 15, 2017 | 23.05 | 23.45 | 22.90 | 23.21 | 142,933 | +0.22(+0.98%) |
Aug 14, 2017 | 22.87 | 23.06 | 22.74 | 22.98 | 220,181 | +0.29(+1.27%) |
Aug 11, 2017 | 22.74 | 22.89 | 22.37 | 22.69 | 151,079 | -0.03(-0.14%) |
Aug 10, 2017 | 22.89 | 23.24 | 22.57 | 22.73 | 137,932 | -0.30(-1.32%) |
Aug 09, 2017 | 23.30 | 23.53 | 22.57 | 23.03 | 171,967 | -0.43(-1.84%) |
Aug 08, 2017 | 23.45 | 23.78 | 23.13 | 23.46 | 158,183 | +0.03(+0.14%) |
Aug 07, 2017 | 23.93 | 23.93 | 23.33 | 23.43 | 183,735 | -0.53(-2.21%) |
Aug 04, 2017 | 24.36 | 23.82 | 23.96 | 233,416 | +0.14(+0.61%) | |
Aug 03, 2017 | 23.40 | 25.40 | 23.40 | 23.82 | 508,018 | +0.90(+3.92%) |
Aug 02, 2017 | 22.66 | 22.99 | 22.47 | 22.92 | 267,903 | +0.27(+1.20%) |
Aug 01, 2017 | 22.92 | 22.92 | 22.45 | 22.65 | 304,942 | -0.21(-0.91%) |
Jul 31, 2017 | 23.06 | 23.69 | 22.75 | 22.85 | 581,357 | -0.18(-0.77%) |
Jul 28, 2017 | 24.12 | 24.54 | 20.87 | 23.03 | 1,844,391 | -6.54(-22.11%) |
Jul 27, 2017 | 30.29 | 30.29 | 29.25 | 29.57 | 176,962 | -0.45(-1.49%) |
Jul 26, 2017 | 29.95 | 30.45 | 29.52 | 30.02 | 144,949 | +0.19(+0.64%) |
Jul 25, 2017 | 30.03 | 30.23 | 29.78 | 29.82 | 170,058 | +0.03(+0.11%) |
Jul 24, 2017 | 29.74 | 29.86 | 29.36 | 29.79 | 135,031 | +0.06(+0.22%) |
Jul 21, 2017 | 29.73 | 29.73 | 29.49 | 29.73 | 112,664 | +0.13(+0.43%) |
Jul 20, 2017 | 29.65 | 28.88 | 29.60 | 123,025 | +0.46(+1.60%) | |
Jul 19, 2017 | 29.30 | 29.57 | 28.99 | 29.14 | 84,327 | -0.13(-0.44%) |
Jul 18, 2017 | 29.23 | 29.77 | 28.94 | 29.26 | 93,168 | -0.19(-0.65%) |
Jul 17, 2017 | 28.93 | 29.50 | 28.59 | 29.46 | 217,202 | +0.37(+1.27%) |
Jul 14, 2017 | 29.09 | 29.38 | 28.77 | 29.09 | 121,107 | -0.19(-0.66%) |
Jul 13, 2017 | 29.39 | 29.41 | 28.94 | 29.28 | 71,747 | -0.08(-0.27%) |
Jul 12, 2017 | 29.07 | 29.42 | 28.86 | 29.36 | 202,813 | +0.35(+1.22%) |
Jul 11, 2017 | 28.94 | 29.09 | 28.57 | 29.01 | 157,809 | +0.05(+0.17%) |
Jul 10, 2017 | 28.56 | 29.04 | 28.27 | 28.96 | 168,179 | +0.38(+1.35%) |
Jul 07, 2017 | 28.22 | 28.91 | 28.21 | 28.57 | 82,320 | +0.18(+0.62%) |
Jul 06, 2017 | 28.69 | 28.78 | 28.24 | 28.40 | 87,231 | -0.32(-1.12%) |
Jul 05, 2017 | 28.85 | 28.86 | 28.16 | 28.72 | 131,171 | -0.16(-0.56%) |
Jul 03, 2017 | 28.74 | 29.33 | 28.60 | 28.88 | 155,032 | +0.35(+1.24%) |
Jun 30, 2017 | 28.33 | 28.91 | 27.87 | 28.53 | 276,498 | +0.18(+0.62%) |
Jun 29, 2017 | 28.57 | 28.57 | 27.69 | 28.35 | 145,448 | +0.00(+0.00%) |
Jun 28, 2017 | 27.90 | 28.61 | 27.85 | 28.35 | 104,609 | +0.45(+1.61%) |
Jun 27, 2017 | 27.69 | 28.24 | 27.57 | 27.90 | 114,624 | +0.27(+0.99%) |
Jun 26, 2017 | 27.39 | 27.84 | 27.24 | 27.63 | 87,225 | +0.26(+0.94%) |
Jun 23, 2017 | 27.60 | 27.98 | 27.18 | 27.37 | 392,879 | -0.30(-1.10%) |
Jun 22, 2017 | 27.84 | 27.89 | 27.57 | 27.68 | 93,171 | -0.13(-0.46%) |
Jun 21, 2017 | 28.46 | 28.60 | 27.77 | 27.81 | 123,247 | -0.67(-2.36%) |
Jun 20, 2017 | 28.21 | 28.54 | 28.14 | 28.48 | 151,884 | +0.14(+0.51%) |
Jun 19, 2017 | 28.70 | 29.12 | 28.14 | 28.33 | 114,630 | -0.34(-1.17%) |
Jun 16, 2017 | 28.88 | 29.07 | 28.53 | 28.67 | 150,209 | -0.35(-1.21%) |
Jun 15, 2017 | 29.01 | 29.82 | 28.88 | 29.02 | 94,741 | -0.35(-1.20%) |
Jun 14, 2017 | 29.17 | 29.52 | 28.86 | 29.38 | 144,631 | +0.02(+0.05%) |
Jun 13, 2017 | 29.73 | 29.73 | 29.10 | 29.36 | 183,342 | -0.18(-0.60%) |
Jun 12, 2017 | 29.10 | 29.68 | 28.99 | 29.54 | 290,878 | +0.40(+1.38%) |
Jun 09, 2017 | 28.53 | 29.22 | 28.37 | 29.14 | 275,522 | +0.62(+2.19%) |
Jun 08, 2017 | 27.82 | 28.72 | 27.82 | 28.51 | 220,912 | +0.61(+2.18%) |
Jun 07, 2017 | 27.85 | 28.05 | 27.74 | 27.90 | 97,698 | +0.05(+0.17%) |
Jun 06, 2017 | 27.81 | 28.16 | 27.74 | 27.85 | 89,827 | -0.24(-0.86%) |
Jun 05, 2017 | 27.92 | 28.35 | 27.92 | 28.09 | 140,762 | +0.12(+0.44%) |
Jun 02, 2017 | 27.62 | 28.80 | 27.62 | 27.97 | 173,870 | +0.08(+0.29%) |
Jun 01, 2017 | 27.44 | 28.05 | 27.33 | 27.89 | 140,609 | +0.50(+1.81%) |
May 31, 2017 | 27.51 | 27.51 | 26.88 | 27.40 | 165,171 | -0.02(-0.06%) |
May 30, 2017 | 27.97 | 27.97 | 27.41 | 27.41 | 138,353 | -0.70(-2.50%) |
May 26, 2017 | 27.96 | 28.24 | 27.73 | 28.12 | 99,334 | -0.02(-0.06%) |
May 25, 2017 | 27.68 | 28.21 | 27.68 | 28.13 | 164,996 | +0.51(+1.85%) |
May 24, 2017 | 27.62 | 27.94 | 27.40 | 27.62 | 108,161 | -0.06(-0.23%) |
May 23, 2017 | 27.19 | 27.75 | 27.14 | 27.68 | 125,290 | +0.46(+1.70%) |
May 22, 2017 | 26.96 | 27.22 | 26.80 | 27.22 | 160,612 | +0.40(+1.49%) |
May 19, 2017 | 26.84 | 27.36 | 26.56 | 26.82 | 174,870 | -0.10(-0.36%) |
May 18, 2017 | 26.50 | 27.19 | 26.50 | 26.92 | 117,038 | +0.51(+1.94%) |
May 17, 2017 | 26.64 | 26.98 | 26.37 | 26.40 | 154,220 | -0.67(-2.48%) |
May 16, 2017 | 27.03 | 27.14 | 26.79 | 27.08 | 98,575 | +0.16(+0.59%) |
May 15, 2017 | 26.84 | 27.04 | 26.53 | 26.92 | 113,507 | +0.21(+0.78%) |
May 12, 2017 | 26.87 | 26.92 | 26.47 | 26.71 | 154,438 | -0.24(-0.89%) |
May 11, 2017 | 26.93 | 27.36 | 26.92 | 26.95 | 83,752 | -0.10(-0.35%) |
May 10, 2017 | 27.01 | 27.33 | 26.96 | 27.04 | 111,932 | -0.02(-0.06%) |
May 09, 2017 | 27.91 | 27.91 | 26.74 | 27.06 | 243,375 | -0.69(-2.48%) |
May 08, 2017 | 27.72 | 27.97 | 27.52 | 27.75 | 80,097 | +0.03(+0.12%) |
May 05, 2017 | 27.86 | 27.86 | 27.43 | 27.72 | 181,419 | -0.06(-0.23%) |
May 04, 2017 | 27.75 | 27.86 | 27.17 | 27.78 | 118,931 | +0.19(+0.70%) |
May 03, 2017 | 27.49 | 27.99 | 27.27 | 27.59 | 160,062 | -0.02(-0.06%) |
May 02, 2017 | 27.27 | 27.68 | 27.17 | 27.60 | 121,068 | +0.37(+1.35%) |
May 01, 2017 | 27.40 | 27.40 | 27.03 | 27.24 | 217,254 | +0.06(+0.24%) |
Apr 28, 2017 | 27.78 | 27.92 | 27.08 | 27.17 | 182,597 | -0.51(-1.85%) |
Apr 27, 2017 | 28.32 | 29.06 | 27.20 | 27.68 | 335,979 | -1.14(-3.94%) |
Apr 26, 2017 | 28.96 | 29.33 | 28.52 | 28.82 | 262,875 | -0.14(-0.50%) |
Apr 25, 2017 | 29.27 | 29.56 | 28.79 | 28.96 | 137,972 | -0.10(-0.33%) |
Apr 24, 2017 | 29.67 | 29.83 | 28.79 | 29.06 | 146,927 | -0.06(-0.22%) |
Apr 21, 2017 | 28.96 | 29.33 | 28.34 | 29.12 | 205,171 | +0.16(+0.55%) |
Apr 20, 2017 | 28.29 | 29.00 | 28.24 | 28.96 | 179,550 | +0.83(+2.96%) |
Apr 19, 2017 | 27.75 | 28.20 | 27.70 | 28.13 | 124,230 | +0.59(+2.15%) |
Apr 18, 2017 | 27.24 | 27.61 | 26.99 | 27.54 | 125,815 | +0.14(+0.53%) |
Apr 17, 2017 | 26.74 | 27.44 | 26.74 | 27.40 | 120,462 | +0.62(+2.33%) |
Apr 13, 2017 | 27.27 | 27.65 | 26.77 | 26.77 | 67,783 | -0.58(-2.11%) |
Apr 12, 2017 | 28.00 | 28.02 | 27.28 | 27.35 | 114,432 | -0.72(-2.57%) |
Apr 11, 2017 | 27.60 | 28.12 | 27.41 | 28.07 | 61,006 | +0.35(+1.27%) |
Apr 10, 2017 | 28.16 | 28.36 | 27.48 | 27.72 | 103,790 | -0.45(-1.59%) |
Apr 07, 2017 | 27.62 | 28.29 | 27.21 | 28.16 | 320,953 | +0.40(+1.44%) |
Apr 06, 2017 | 27.30 | 28.07 | 27.17 | 27.76 | 152,701 | +0.48(+1.76%) |
Apr 05, 2017 | 28.21 | 29.14 | 27.24 | 27.28 | 251,530 | -0.70(-2.52%) |
Apr 04, 2017 | 27.28 | 28.02 | 26.93 | 27.99 | 174,110 | +0.59(+2.16%) |
Apr 03, 2017 | 28.29 | 28.48 | 27.36 | 27.40 | 141,859 | -0.93(-3.28%) |
Mar 31, 2017 | 27.94 | 28.42 | 27.70 | 28.32 | 301,853 | +0.30(+1.08%) |
Mar 30, 2017 | 27.64 | 28.08 | 27.60 | 28.02 | 221,478 | +0.38(+1.39%) |
Mar 29, 2017 | 27.64 | 27.90 | 27.53 | 27.64 | 170,730 | -0.14(-0.52%) |
Mar 28, 2017 | 27.68 | 28.02 | 27.57 | 27.78 | 151,795 | +0.05(+0.17%) |
Mar 27, 2017 | 27.24 | 27.81 | 26.31 | 27.73 | 107,124 | +0.13(+0.46%) |
Mar 24, 2017 | 27.32 | 28.76 | 26.93 | 27.60 | 129,626 | +0.42(+1.53%) |
Mar 23, 2017 | 27.33 | 27.65 | 27.08 | 27.19 | 131,345 | -0.16(-0.59%) |
Mar 22, 2017 | 27.40 | 27.70 | 26.71 | 27.35 | 203,334 | -0.10(-0.35%) |
Mar 21, 2017 | 28.68 | 28.76 | 27.09 | 27.44 | 253,314 | -1.07(-3.76%) |
Mar 20, 2017 | 29.17 | 29.24 | 28.39 | 28.52 | 134,910 | -0.72(-2.46%) |
Mar 17, 2017 | 28.21 | 29.38 | 28.08 | 29.24 | 514,539 | +1.02(+3.63%) |
Mar 16, 2017 | 28.26 | 28.47 | 28.08 | 28.21 | 98,628 | +0.00(+0.00%) |
Mar 15, 2017 | 28.07 | 28.26 | 27.92 | 28.21 | 152,042 | +0.19(+0.69%) |
Mar 14, 2017 | 28.10 | 28.16 | 27.56 | 28.02 | 104,624 | -0.13(-0.45%) |
Mar 13, 2017 | 27.57 | 28.40 | 27.51 | 28.15 | 185,277 | +0.53(+1.91%) |
Mar 10, 2017 | 28.20 | 28.20 | 27.43 | 27.62 | 142,603 | -0.05(-0.17%) |
Mar 09, 2017 | 27.73 | 28.02 | 27.23 | 27.67 | 227,983 | -0.06(-0.23%) |
Mar 08, 2017 | 28.74 | 29.14 | 27.43 | 27.73 | 390,715 | -0.83(-2.91%) |
Mar 07, 2017 | 27.38 | 28.77 | 27.36 | 28.56 | 467,084 | +1.22(+4.45%) |
Mar 06, 2017 | 26.68 | 27.51 | 26.56 | 27.35 | 190,723 | +0.40(+1.48%) |
Mar 03, 2017 | 27.49 | 27.49 | 25.11 | 26.95 | 216,504 | -0.44(-1.60%) |
Mar 02, 2017 | 28.52 | 28.52 | 27.32 | 27.39 | 147,914 | -1.09(-3.82%) |
Mar 01, 2017 | 27.82 | 28.78 | 27.80 | 28.47 | 253,207 | +1.12(+4.09%) |
Feb 28, 2017 | 27.74 | 28.51 | 24.47 | 27.35 | 204,028 | -0.53(-1.89%) |
Feb 27, 2017 | 27.80 | 28.07 | 27.71 | 27.88 | 186,723 | +0.06(+0.23%) |
Feb 24, 2017 | 28.30 | 28.73 | 27.79 | 27.82 | 286,490 | -0.85(-2.95%) |
Feb 23, 2017 | 28.17 | 28.74 | 27.41 | 28.66 | 259,153 | +0.51(+1.82%) |
Feb 22, 2017 | 27.99 | 28.36 | 27.39 | 28.15 | 145,836 | +0.05(+0.17%) |
Feb 21, 2017 | 28.36 | 28.36 | 27.79 | 28.11 | 166,871 | +0.34(+1.21%) |
Feb 17, 2017 | 27.77 | 27.77 | 27.77 | 0 | +0.93(+3.45%) | |
Feb 16, 2017 | 27.05 | 27.39 | 26.38 | 26.84 | 328,278 | -0.50(-1.81%) |
Feb 15, 2017 | 27.93 | 28.46 | 27.29 | 27.34 | 355,782 | -0.58(-2.06%) |
Feb 14, 2017 | 28.12 | 28.59 | 27.83 | 27.91 | 313,583 | -0.42(-1.47%) |
Feb 13, 2017 | 28.14 | 28.66 | 27.31 | 28.33 | 197,162 | +0.27(+0.97%) |
Feb 10, 2017 | 28.60 | 28.86 | 27.95 | 28.06 | 355,434 | -0.45(-1.57%) |
Feb 09, 2017 | 29.02 | 29.54 | 28.47 | 28.51 | 235,887 | -0.51(-1.76%) |
Feb 08, 2017 | 30.34 | 30.36 | 29.00 | 29.02 | 324,138 | -1.36(-4.47%) |
Feb 07, 2017 | 30.61 | 30.93 | 30.34 | 30.37 | 212,051 | -0.10(-0.31%) |
Feb 06, 2017 | 30.95 | 31.14 | 30.36 | 30.47 | 259,657 | -0.58(-1.85%) |
Feb 03, 2017 | 29.26 | 31.19 | 29.26 | 31.05 | 340,010 | +2.00(+6.88%) |
Feb 02, 2017 | 28.09 | 29.10 | 27.83 | 29.05 | 297,493 | +0.80(+2.83%) |
Feb 01, 2017 | 28.43 | 28.76 | 27.23 | 28.25 | 471,505 | +0.18(+0.63%) |
Jan 31, 2017 | 31.94 | 31.94 | 27.45 | 28.07 | 1,189,569 | -4.01(-12.50%) |
Jan 30, 2017 | 32.95 | 32.95 | 31.94 | 32.08 | 132,267 | -1.04(-3.14%) |
Jan 27, 2017 | 33.30 | 33.44 | 32.87 | 33.12 | 102,170 | -0.27(-0.81%) |
Jan 26, 2017 | 33.15 | 33.66 | 32.92 | 33.39 | 112,387 | +0.45(+1.36%) |
Jan 25, 2017 | 32.98 | 33.33 | 32.32 | 32.95 | 136,849 | -0.19(-0.58%) |
Jan 24, 2017 | 32.77 | 33.25 | 32.42 | 33.14 | 140,735 | +0.42(+1.27%) |
Jan 23, 2017 | 32.84 | 33.03 | 32.36 | 32.72 | 108,053 | -0.22(-0.68%) |
Jan 20, 2017 | 32.47 | 33.04 | 32.47 | 32.95 | 136,883 | +0.51(+1.58%) |
Jan 19, 2017 | 32.61 | 32.74 | 31.92 | 32.44 | 164,815 | -0.14(-0.44%) |
Jan 18, 2017 | 32.85 | 33.17 | 31.56 | 32.58 | 212,464 | -0.03(-0.10%) |
Jan 17, 2017 | 33.49 | 33.59 | 32.52 | 32.61 | 210,627 | -1.04(-3.09%) |
Jan 13, 2017 | 33.65 | 33.65 | 33.65 | 0 | +0.29(+0.86%) | |
Jan 12, 2017 | 34.15 | 34.15 | 32.95 | 33.36 | 192,731 | -0.80(-2.34%) |
Jan 11, 2017 | 34.05 | 34.15 | 33.68 | 34.16 | 185,590 | +0.11(+0.33%) |
Jan 10, 2017 | 33.41 | 34.16 | 33.13 | 34.05 | 255,933 | +1.12(+3.40%) |
Jan 09, 2017 | 32.72 | 33.07 | 31.88 | 32.93 | 163,701 | +0.22(+0.68%) |
Jan 06, 2017 | 33.06 | 33.15 | 32.60 | 32.71 | 108,660 | -0.18(-0.53%) |
Jan 05, 2017 | 33.86 | 33.86 | 32.82 | 32.88 | 154,726 | -0.91(-2.70%) |
Jan 04, 2017 | 33.06 | 34.02 | 33.06 | 33.79 | 173,542 | +0.85(+2.57%) |
Jan 03, 2017 | 32.29 | 32.98 | 32.29 | 32.95 | 254,459 | +0.06(+0.19%) |
Dec 30, 2016 | 32.88 | 32.88 | 32.88 | 0 | +0.08(+0.24%) | |
Dec 29, 2016 | 33.20 | 33.71 | 32.64 | 32.80 | 137,553 | -0.40(-1.20%) |
Dec 28, 2016 | 33.55 | 34.03 | 33.04 | 33.20 | 191,448 | -0.42(-1.24%) |
Dec 27, 2016 | 33.14 | 34.15 | 33.14 | 33.62 | 154,272 | +0.62(+1.89%) |
Dec 23, 2016 | 32.99 | 32.99 | 32.99 | 0 | +0.11(+0.34%) | |
Dec 22, 2016 | 32.93 | 33.20 | 32.42 | 32.88 | 265,724 | -0.05(-0.15%) |
Dec 21, 2016 | 33.39 | 33.63 | 32.88 | 32.93 | 229,372 | -0.27(-0.82%) |
Dec 20, 2016 | 33.39 | 33.83 | 32.87 | 33.20 | 290,045 | +0.05(+0.14%) |
Dec 19, 2016 | 32.79 | 33.59 | 32.24 | 33.15 | 257,873 | +0.46(+1.42%) |
Dec 16, 2016 | 32.42 | 32.84 | 32.04 | 32.69 | 587,031 | +0.14(+0.44%) |
Dec 15, 2016 | 30.65 | 32.69 | 30.65 | 32.55 | 650,124 | +2.13(+6.99%) |
Dec 14, 2016 | 29.94 | 30.68 | 29.86 | 30.42 | 176,759 | +0.51(+1.71%) |
Dec 13, 2016 | 29.50 | 29.98 | 29.46 | 29.91 | 180,921 | +0.45(+1.52%) |
Dec 12, 2016 | 30.50 | 30.89 | 29.45 | 29.46 | 299,508 | -1.10(-3.61%) |
Dec 09, 2016 | 29.72 | 30.58 | 29.50 | 30.57 | 308,433 | +0.85(+2.85%) |
Dec 08, 2016 | 29.45 | 29.91 | 29.16 | 29.72 | 273,037 | +0.38(+1.31%) |
Dec 07, 2016 | 29.61 | 29.72 | 29.13 | 29.34 | 180,834 | -0.21(-0.70%) |
Dec 06, 2016 | 29.08 | 29.67 | 28.98 | 29.54 | 268,998 | +0.58(+2.02%) |
Dec 05, 2016 | 28.85 | 29.45 | 28.70 | 28.96 | 364,863 | +0.26(+0.89%) |
Dec 02, 2016 | 28.82 | 28.89 | 28.38 | 28.70 | 383,559 | -0.16(-0.55%) |
Dec 01, 2016 | 29.12 | 29.60 | 28.83 | 28.86 | 303,748 | -0.16(-0.55%) |
Nov 30, 2016 | 30.24 | 30.36 | 28.83 | 29.02 | 486,640 | -1.04(-3.45%) |
Nov 29, 2016 | 29.84 | 30.57 | 29.66 | 30.06 | 389,629 | +0.24(+0.80%) |
Nov 28, 2016 | 30.30 | 30.41 | 29.63 | 29.82 | 212,315 | -0.35(-1.16%) |
Nov 25, 2016 | 30.33 | 30.33 | 30.00 | 30.17 | 70,678 | -0.02(-0.05%) |
Nov 23, 2016 | 30.19 | 30.19 | 30.19 | 0 | +0.24(+0.80%) | |
Nov 22, 2016 | 29.18 | 30.27 | 29.12 | 29.95 | 358,868 | +0.78(+2.68%) |
Nov 21, 2016 | 29.01 | 29.17 | 28.75 | 29.17 | 174,481 | +0.16(+0.55%) |
Nov 18, 2016 | 28.34 | 29.02 | 28.27 | 29.01 | 221,139 | +0.75(+2.65%) |
Nov 17, 2016 | 28.85 | 28.85 | 28.07 | 28.26 | 254,059 | -0.35(-1.23%) |
Nov 16, 2016 | 28.29 | 28.77 | 28.29 | 28.61 | 268,378 | +0.34(+1.18%) |
Nov 15, 2016 | 27.28 | 28.48 | 27.16 | 28.27 | 258,779 | +0.86(+3.14%) |
Nov 14, 2016 | 27.00 | 28.08 | 26.37 | 27.41 | 305,588 | +0.59(+2.20%) |
Nov 11, 2016 | 25.90 | 26.84 | 25.15 | 26.82 | 309,154 | +0.96(+3.70%) |
Nov 10, 2016 | 24.84 | 25.90 | 24.79 | 25.86 | 207,545 | +1.48(+6.09%) |
Nov 09, 2016 | 23.50 | 24.44 | 23.10 | 24.38 | 236,626 | +0.85(+3.59%) |
Nov 08, 2016 | 23.71 | 23.91 | 23.20 | 23.53 | 153,785 | -0.19(-0.81%) |
Nov 07, 2016 | 22.86 | 23.87 | 22.83 | 23.73 | 393,881 | +0.89(+3.91%) |
Nov 04, 2016 | 23.06 | 23.29 | 22.83 | 22.83 | 181,303 | -0.14(-0.63%) |
Nov 03, 2016 | 22.77 | 23.12 | 22.77 | 22.98 | 177,859 | +0.21(+0.91%) |
Nov 02, 2016 | 22.83 | 23.04 | 22.77 | 22.77 | 210,748 | -0.14(-0.63%) |
Nov 01, 2016 | 23.49 | 23.63 | 22.85 | 22.91 | 120,561 | -0.46(-1.98%) |
Oct 31, 2016 | 24.00 | 24.00 | 23.26 | 23.37 | 226,658 | +0.00(+0.00%) |
Oct 28, 2016 | 23.42 | 23.57 | 23.26 | 23.37 | 148,759 | -0.05(-0.20%) |
Oct 27, 2016 | 23.68 | 23.71 | 23.36 | 23.42 | 261,815 | -0.11(-0.47%) |
Oct 26, 2016 | 22.86 | 24.01 | 22.86 | 23.53 | 457,211 | +0.67(+2.93%) |
Oct 25, 2016 | 22.21 | 22.94 | 22.13 | 22.86 | 230,017 | +0.64(+2.87%) |
Oct 24, 2016 | 22.24 | 22.34 | 21.57 | 22.23 | 123,234 | +0.06(+0.29%) |
Oct 21, 2016 | 22.03 | 22.21 | 22.03 | 22.16 | 90,086 | -0.03(-0.14%) |
Oct 20, 2016 | 22.10 | 22.23 | 22.05 | 22.19 | 86,873 | +0.06(+0.29%) |
Oct 19, 2016 | 21.99 | 22.21 | 21.99 | 22.13 | 87,795 | +0.16(+0.73%) |
Oct 18, 2016 | 22.02 | 22.10 | 21.89 | 21.97 | 101,129 | +0.10(+0.44%) |
Oct 17, 2016 | 21.92 | 21.99 | 21.00 | 21.87 | 73,326 | +0.01(+0.04%) |
Oct 14, 2016 | 21.57 | 22.12 | 20.46 | 21.87 | 171,262 | +0.37(+1.74%) |
Oct 13, 2016 | 21.20 | 21.58 | 20.33 | 21.49 | 446,873 | +0.13(+0.61%) |
Oct 12, 2016 | 21.21 | 21.44 | 21.17 | 21.36 | 183,487 | +0.18(+0.83%) |
Oct 11, 2016 | 21.54 | 21.66 | 21.15 | 21.19 | 166,697 | -0.36(-1.67%) |
Oct 10, 2016 | 21.45 | 21.64 | 21.38 | 21.55 | 246,657 | +0.24(+1.14%) |
Oct 07, 2016 | 21.29 | 21.36 | 21.16 | 21.30 | 317,643 | +0.06(+0.30%) |
Oct 06, 2016 | 21.35 | 21.38 | 21.21 | 21.24 | 212,452 | -0.09(-0.40%) |
Oct 05, 2016 | 21.19 | 21.38 | 21.17 | 21.33 | 199,864 | +0.12(+0.59%) |
Oct 04, 2016 | 20.25 | 21.33 | 20.21 | 21.20 | 302,535 | +1.04(+5.18%) |