Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 63.90 | 63.90 | 63.90 | 0 | -1.95(-2.96%) | |
Dec 28, 2017 | 65.65 | 67.25 | 64.85 | 65.85 | 1,862,313 | -2.00(-2.95%) |
Dec 27, 2017 | 68.80 | 70.85 | 67.50 | 67.85 | 2,132,503 | -1.35(-1.95%) |
Dec 26, 2017 | 67.75 | 70.30 | 65.50 | 69.20 | 3,445,872 | +3.45(+5.25%) |
Dec 22, 2017 | 59.20 | 67.40 | 58.00 | 65.75 | 6,317,237 | -1.70(-2.52%) |
Dec 21, 2017 | 68.95 | 73.90 | 66.15 | 67.45 | 5,361,323 | -2.50(-3.57%) |
Dec 20, 2017 | 74.25 | 78.45 | 69.00 | 69.95 | 5,489,709 | -3.67(-4.99%) |
Dec 19, 2017 | 73.45 | 82.50 | 68.05 | 73.62 | 10,719,907 | -2.17(-2.87%) |
Dec 18, 2017 | 69.00 | 76.40 | 66.05 | 75.80 | 8,766,104 | +7.45(+10.90%) |
Dec 15, 2017 | 61.40 | 70.00 | 60.65 | 68.35 | 8,071,850 | +6.85(+11.14%) |
Dec 14, 2017 | 62.00 | 62.50 | 57.15 | 61.50 | 5,398,513 | +0.60(+0.99%) |
Dec 13, 2017 | 52.15 | 61.10 | 51.10 | 60.90 | 6,232,588 | +7.45(+13.94%) |
Dec 12, 2017 | 59.10 | 59.95 | 52.25 | 53.45 | 6,432,983 | -1.55(-2.82%) |
Dec 11, 2017 | 49.75 | 56.05 | 48.70 | 55.00 | 5,587,362 | +9.92(+22.02%) |
Dec 08, 2017 | 46.50 | 47.40 | 44.25 | 45.08 | 2,146,311 | -0.57(-1.26%) |
Dec 07, 2017 | 42.50 | 47.35 | 41.79 | 45.65 | 3,046,468 | +3.00(+7.03%) |
Dec 06, 2017 | 45.50 | 47.10 | 42.30 | 42.65 | 3,047,063 | -3.20(-6.98%) |
Dec 05, 2017 | 46.25 | 47.45 | 45.10 | 45.85 | 2,715,584 | -0.25(-0.54%) |
Dec 04, 2017 | 44.20 | 47.65 | 43.75 | 46.10 | 4,306,459 | +3.80(+8.98%) |
Dec 01, 2017 | 48.75 | 49.40 | 42.20 | 42.30 | 4,709,007 | -4.80(-10.19%) |
Nov 30, 2017 | 51.40 | 51.48 | 44.50 | 47.10 | 6,605,844 | -4.90(-9.42%) |
Nov 29, 2017 | 59.50 | 59.60 | 50.60 | 52.00 | 3,610,318 | -5.60(-9.72%) |
Nov 28, 2017 | 59.15 | 60.50 | 55.33 | 57.60 | 3,429,037 | -0.40(-0.69%) |
Nov 27, 2017 | 64.65 | 65.70 | 57.55 | 58.00 | 3,695,608 | -5.95(-9.30%) |
Nov 24, 2017 | 62.90 | 65.25 | 60.83 | 63.95 | 1,697,552 | +2.90(+4.75%) |
Nov 22, 2017 | 61.00 | 62.20 | 56.85 | 61.05 | 2,840,813 | +0.60(+0.99%) |
Nov 21, 2017 | 56.75 | 60.80 | 55.75 | 60.45 | 3,112,081 | +3.80(+6.71%) |
Nov 20, 2017 | 52.60 | 58.25 | 52.25 | 56.65 | 3,010,737 | +4.25(+8.11%) |
Nov 17, 2017 | 55.90 | 55.95 | 52.10 | 52.40 | 2,321,852 | -1.85(-3.41%) |
Nov 16, 2017 | 50.75 | 54.50 | 50.10 | 54.25 | 3,148,153 | +4.23(+8.45%) |
Nov 15, 2017 | 51.65 | 52.35 | 48.25 | 50.02 | 3,341,884 | -0.23(-0.45%) |
Nov 14, 2017 | 55.85 | 56.30 | 49.83 | 50.25 | 3,400,749 | -6.05(-10.75%) |
Nov 13, 2017 | 52.15 | 56.95 | 51.60 | 56.30 | 3,742,240 | +3.15(+5.93%) |
Nov 10, 2017 | 51.95 | 56.10 | 49.95 | 53.15 | 6,612,437 | +0.75(+1.43%) |
Nov 09, 2017 | 46.00 | 52.95 | 43.30 | 52.40 | 6,643,338 | +12.30(+30.67%) |
Nov 08, 2017 | 41.00 | 42.25 | 39.60 | 40.10 | 2,473,886 | -0.35(-0.87%) |
Nov 07, 2017 | 40.55 | 41.79 | 39.15 | 40.45 | 1,703,428 | -0.10(-0.25%) |
Nov 06, 2017 | 44.10 | 44.55 | 40.35 | 40.55 | 2,000,948 | -4.00(-8.98%) |
Nov 03, 2017 | 44.00 | 45.45 | 42.95 | 44.55 | 2,091,689 | +0.85(+1.95%) |
Nov 02, 2017 | 46.55 | 48.00 | 43.10 | 43.70 | 3,217,895 | -2.45(-5.31%) |
Nov 01, 2017 | 46.80 | 48.25 | 44.45 | 46.15 | 3,128,782 | +0.25(+0.54%) |
Oct 31, 2017 | 45.45 | 46.45 | 43.60 | 45.90 | 3,198,435 | +1.95(+4.44%) |
Oct 30, 2017 | 44.50 | 46.35 | 43.40 | 43.95 | 3,442,715 | +1.05(+2.45%) |
Oct 27, 2017 | 46.65 | 46.90 | 41.55 | 42.90 | 4,619,422 | -3.15(-6.84%) |
Oct 26, 2017 | 40.90 | 46.35 | 40.55 | 46.05 | 4,441,072 | +4.70(+11.37%) |
Oct 25, 2017 | 41.75 | 43.15 | 37.60 | 41.35 | 5,453,366 | +2.75(+7.12%) |
Oct 24, 2017 | 35.95 | 39.45 | 34.95 | 38.60 | 3,160,019 | +3.45(+9.82%) |
Oct 23, 2017 | 37.65 | 37.95 | 34.60 | 35.15 | 2,876,801 | -2.85(-7.50%) |
Oct 20, 2017 | 35.00 | 38.19 | 35.00 | 38.00 | 3,291,051 | +3.10(+8.88%) |
Oct 19, 2017 | 34.60 | 35.05 | 32.80 | 34.90 | 1,485,700 | +1.10(+3.25%) |
Oct 18, 2017 | 34.45 | 34.95 | 32.25 | 33.80 | 1,977,597 | +0.00(+0.00%) |
Oct 17, 2017 | 30.80 | 35.60 | 30.70 | 33.80 | 3,669,256 | +3.50(+11.55%) |
Oct 16, 2017 | 29.95 | 30.45 | 29.35 | 30.30 | 1,154,218 | +1.10(+3.77%) |
Oct 13, 2017 | 30.25 | 30.95 | 28.95 | 29.20 | 1,009,024 | -0.80(-2.67%) |
Oct 12, 2017 | 28.85 | 30.20 | 28.55 | 30.00 | 1,227,532 | +1.20(+4.17%) |
Oct 11, 2017 | 28.85 | 29.80 | 28.10 | 28.80 | 819,720 | +0.70(+2.49%) |
Oct 10, 2017 | 31.00 | 33.30 | 27.57 | 28.10 | 5,122,334 | -2.55(-8.32%) |
Oct 09, 2017 | 30.70 | 30.70 | 29.85 | 30.65 | 685,595 | +0.65(+2.17%) |
Oct 06, 2017 | 28.70 | 30.40 | 28.30 | 30.00 | 796,756 | +1.35(+4.71%) |
Oct 05, 2017 | 29.80 | 30.15 | 28.10 | 28.65 | 713,652 | -0.90(-3.05%) |
Oct 04, 2017 | 30.90 | 31.35 | 29.30 | 29.55 | 798,315 | -1.40(-4.52%) |
Oct 03, 2017 | 30.35 | 31.20 | 29.60 | 30.95 | 855,059 | +0.60(+1.98%) |
Oct 02, 2017 | 30.10 | 30.80 | 28.50 | 30.35 | 1,167,413 | +0.65(+2.19%) |
Sep 29, 2017 | 29.20 | 32.25 | 28.45 | 29.70 | 2,280,155 | +0.60(+2.06%) |
Sep 28, 2017 | 29.85 | 29.95 | 27.45 | 29.10 | 2,011,415 | +0.15(+0.52%) |
Sep 27, 2017 | 25.10 | 29.38 | 24.70 | 28.95 | 2,839,870 | +5.50(+23.45%) |
Sep 26, 2017 | 23.75 | 24.10 | 23.10 | 23.45 | 325,807 | -0.20(-0.85%) |
Sep 25, 2017 | 24.30 | 24.50 | 23.15 | 23.65 | 419,090 | -0.55(-2.27%) |
Sep 22, 2017 | 24.40 | 24.71 | 23.60 | 24.20 | 545,040 | -0.10(-0.41%) |
Sep 21, 2017 | 24.55 | 24.60 | 24.10 | 24.30 | 142,163 | -0.10(-0.41%) |
Sep 20, 2017 | 24.60 | 24.62 | 24.20 | 24.40 | 217,034 | -0.15(-0.61%) |
Sep 19, 2017 | 24.80 | 24.85 | 24.30 | 24.55 | 294,779 | -0.10(-0.41%) |
Sep 18, 2017 | 24.90 | 25.02 | 24.35 | 24.65 | 305,261 | -0.10(-0.40%) |
Sep 15, 2017 | 24.75 | 24.85 | 24.20 | 24.75 | 376,999 | +0.10(+0.41%) |
Sep 14, 2017 | 25.00 | 25.10 | 24.37 | 24.65 | 274,197 | -0.45(-1.79%) |
Sep 13, 2017 | 24.30 | 25.50 | 24.00 | 25.10 | 716,190 | +0.90(+3.72%) |
Sep 12, 2017 | 24.40 | 24.40 | 23.85 | 24.20 | 317,031 | -0.15(-0.62%) |
Sep 11, 2017 | 23.95 | 24.40 | 23.70 | 24.35 | 214,781 | +0.50(+2.10%) |
Sep 08, 2017 | 24.05 | 24.45 | 23.65 | 23.85 | 322,458 | -0.40(-1.65%) |
Sep 07, 2017 | 23.95 | 24.75 | 23.60 | 24.25 | 561,641 | +0.00(+0.00%) |
Sep 06, 2017 | 24.05 | 24.85 | 23.75 | 24.25 | 472,320 | +0.45(+1.89%) |
Sep 05, 2017 | 23.65 | 24.95 | 23.30 | 23.80 | 804,058 | -0.80(-3.25%) |
Sep 01, 2017 | 22.10 | 24.70 | 22.10 | 24.60 | 1,504,597 | +2.65(+12.07%) |
Aug 31, 2017 | 21.90 | 22.25 | 21.55 | 21.95 | 299,564 | +0.10(+0.46%) |
Aug 30, 2017 | 21.45 | 21.90 | 21.00 | 21.85 | 310,554 | +0.45(+2.10%) |
Aug 29, 2017 | 20.90 | 21.70 | 20.90 | 21.40 | 435,992 | +0.40(+1.90%) |
Aug 28, 2017 | 20.50 | 21.10 | 20.05 | 21.00 | 213,551 | +0.50(+2.44%) |
Aug 25, 2017 | 19.60 | 20.90 | 19.37 | 20.50 | 475,175 | +0.90(+4.59%) |
Aug 24, 2017 | 19.60 | 19.80 | 19.25 | 19.60 | 135,354 | +0.15(+0.77%) |
Aug 23, 2017 | 19.35 | 19.50 | 19.05 | 19.45 | 112,066 | +0.15(+0.78%) |
Aug 22, 2017 | 19.55 | 19.70 | 19.20 | 19.30 | 181,370 | -0.15(-0.77%) |
Aug 21, 2017 | 19.60 | 19.70 | 18.90 | 19.45 | 353,708 | -0.10(-0.51%) |
Aug 18, 2017 | 18.95 | 19.60 | 18.75 | 19.55 | 338,591 | +0.45(+2.36%) |
Aug 17, 2017 | 18.50 | 19.15 | 18.35 | 19.10 | 309,122 | +0.60(+3.24%) |
Aug 16, 2017 | 19.05 | 19.05 | 18.40 | 18.50 | 221,809 | -0.50(-2.63%) |
Aug 15, 2017 | 19.15 | 19.20 | 18.60 | 19.00 | 364,989 | -0.10(-0.52%) |
Aug 14, 2017 | 19.75 | 19.75 | 18.95 | 19.10 | 396,540 | -0.40(-2.05%) |
Aug 11, 2017 | 19.40 | 20.25 | 18.75 | 19.50 | 943,705 | +0.20(+1.04%) |
Aug 10, 2017 | 18.25 | 19.85 | 18.00 | 19.30 | 692,399 | +1.05(+5.75%) |
Aug 09, 2017 | 17.60 | 18.75 | 17.15 | 18.25 | 448,708 | +0.65(+3.69%) |
Aug 08, 2017 | 17.15 | 18.00 | 16.90 | 17.60 | 369,119 | -0.07(-0.42%) |
Aug 07, 2017 | 17.00 | 18.20 | 16.55 | 17.68 | 280,589 | +0.12(+0.71%) |
Aug 04, 2017 | 17.90 | 16.45 | 17.55 | 722,220 | +1.10(+6.69%) | |
Aug 03, 2017 | 15.00 | 16.50 | 15.00 | 16.45 | 259,290 | +0.50(+3.13%) |
Aug 02, 2017 | 16.20 | 16.45 | 15.50 | 15.95 | 274,645 | -0.75(-4.49%) |
Aug 01, 2017 | 15.75 | 16.75 | 15.75 | 16.70 | 182,150 | +0.70(+4.37%) |
Jul 31, 2017 | 16.35 | 16.65 | 16.00 | 16.00 | 195,700 | -0.70(-4.19%) |
Jul 28, 2017 | 16.05 | 16.82 | 16.05 | 16.70 | 126,587 | +0.15(+0.91%) |
Jul 27, 2017 | 16.35 | 16.90 | 16.35 | 16.55 | 124,397 | -0.30(-1.78%) |
Jul 26, 2017 | 16.00 | 16.90 | 16.00 | 16.85 | 115,447 | +0.40(+2.43%) |
Jul 25, 2017 | 16.15 | 16.90 | 16.10 | 16.45 | 115,352 | +0.05(+0.30%) |
Jul 24, 2017 | 15.90 | 16.65 | 15.90 | 16.40 | 113,156 | +0.20(+1.23%) |
Jul 21, 2017 | 16.15 | 16.60 | 16.05 | 16.20 | 121,128 | -0.35(-2.11%) |
Jul 20, 2017 | 17.15 | 17.15 | 16.50 | 16.55 | 164,065 | -0.50(-2.93%) |
Jul 19, 2017 | 16.95 | 17.35 | 16.45 | 17.05 | 85,457 | +0.10(+0.59%) |
Jul 18, 2017 | 16.75 | 17.05 | 15.80 | 16.95 | 243,885 | +0.85(+5.28%) |
Jul 17, 2017 | 16.15 | 16.20 | 15.70 | 16.10 | 134,046 | -0.10(-0.62%) |
Jul 14, 2017 | 16.00 | 16.45 | 15.75 | 16.20 | 49,184 | +0.05(+0.31%) |
Jul 13, 2017 | 15.70 | 16.20 | 15.50 | 16.15 | 72,605 | +0.40(+2.54%) |
Jul 12, 2017 | 15.55 | 15.90 | 15.28 | 15.75 | 86,528 | +0.35(+2.27%) |
Jul 11, 2017 | 15.95 | 16.00 | 15.30 | 15.40 | 124,117 | -0.60(-3.75%) |
Jul 10, 2017 | 16.15 | 16.35 | 15.80 | 16.00 | 102,376 | -0.30(-1.84%) |
Jul 07, 2017 | 16.00 | 16.38 | 15.72 | 16.30 | 98,334 | +0.45(+2.84%) |
Jul 06, 2017 | 16.10 | 16.10 | 15.75 | 15.85 | 84,538 | -0.30(-1.86%) |
Jul 05, 2017 | 16.20 | 16.35 | 15.65 | 16.15 | 84,305 | -0.15(-0.92%) |
Jul 03, 2017 | 16.35 | 16.35 | 15.65 | 16.30 | 80,776 | +0.00(+0.00%) |
Jun 30, 2017 | 16.30 | 16.40 | 16.10 | 16.30 | 57,182 | +0.05(+0.31%) |
Jun 29, 2017 | 16.40 | 16.45 | 16.00 | 16.25 | 81,593 | -0.10(-0.61%) |
Jun 28, 2017 | 16.15 | 16.55 | 16.00 | 16.35 | 74,283 | +0.25(+1.55%) |
Jun 27, 2017 | 16.25 | 16.40 | 16.00 | 16.10 | 96,620 | -0.20(-1.23%) |
Jun 26, 2017 | 16.50 | 16.55 | 16.25 | 16.30 | 185,903 | -0.20(-1.21%) |
Jun 23, 2017 | 16.57 | 16.00 | 16.50 | 559,230 | +0.05(+0.30%) | |
Jun 22, 2017 | 16.45 | 16.75 | 16.32 | 16.45 | 93,048 | +0.00(+0.00%) |
Jun 21, 2017 | 16.55 | 16.75 | 16.20 | 16.45 | 120,088 | -0.10(-0.60%) |
Jun 20, 2017 | 16.40 | 17.00 | 16.00 | 16.55 | 341,188 | +0.15(+0.91%) |
Jun 19, 2017 | 15.75 | 16.55 | 15.75 | 16.40 | 158,550 | +0.65(+4.13%) |
Jun 16, 2017 | 15.10 | 15.90 | 14.95 | 15.75 | 187,282 | +0.50(+3.28%) |
Jun 15, 2017 | 15.15 | 15.35 | 14.85 | 15.25 | 64,588 | +0.00(+0.00%) |
Jun 14, 2017 | 15.40 | 15.40 | 14.75 | 15.25 | 68,459 | -0.15(-0.97%) |
Jun 13, 2017 | 15.05 | 15.50 | 14.80 | 15.40 | 115,109 | +0.35(+2.33%) |
Jun 12, 2017 | 14.85 | 15.25 | 14.65 | 15.05 | 101,706 | +0.20(+1.35%) |
Jun 09, 2017 | 15.05 | 15.30 | 14.75 | 14.85 | 78,652 | -0.20(-1.33%) |
Jun 08, 2017 | 14.50 | 15.35 | 14.45 | 15.05 | 110,639 | +0.50(+3.44%) |
Jun 07, 2017 | 14.50 | 14.65 | 14.20 | 14.55 | 86,444 | +0.10(+0.69%) |
Jun 06, 2017 | 14.40 | 14.65 | 14.25 | 14.45 | 58,697 | -0.10(-0.69%) |
Jun 05, 2017 | 14.30 | 14.75 | 14.15 | 14.55 | 127,242 | +0.15(+1.04%) |
Jun 02, 2017 | 14.50 | 14.80 | 14.30 | 14.40 | 103,500 | -0.05(-0.35%) |
Jun 01, 2017 | 14.15 | 14.55 | 13.90 | 14.45 | 71,373 | +0.40(+2.85%) |
May 31, 2017 | 14.10 | 14.30 | 13.75 | 14.05 | 88,823 | +0.00(+0.00%) |
May 30, 2017 | 14.35 | 14.59 | 14.05 | 14.05 | 149,997 | -0.35(-2.43%) |
May 26, 2017 | 14.30 | 14.60 | 13.85 | 14.40 | 61,523 | +0.10(+0.70%) |
May 25, 2017 | 14.20 | 14.60 | 13.85 | 14.30 | 73,360 | +0.15(+1.06%) |
May 24, 2017 | 14.25 | 14.35 | 14.10 | 14.15 | 52,104 | -0.15(-1.05%) |
May 23, 2017 | 14.75 | 14.80 | 14.25 | 14.30 | 67,453 | -0.45(-3.05%) |
May 22, 2017 | 14.45 | 14.95 | 14.45 | 14.75 | 96,759 | +0.25(+1.72%) |
May 19, 2017 | 14.55 | 14.65 | 14.20 | 14.50 | 83,191 | -0.05(-0.34%) |
May 18, 2017 | 14.15 | 14.80 | 14.00 | 14.55 | 93,914 | +0.40(+2.83%) |
May 17, 2017 | 14.60 | 14.75 | 14.15 | 14.15 | 104,924 | -0.60(-4.07%) |
May 16, 2017 | 15.05 | 15.05 | 14.75 | 14.75 | 80,934 | -0.30(-1.99%) |
May 15, 2017 | 15.40 | 15.60 | 14.95 | 15.05 | 83,151 | -0.35(-2.27%) |
May 12, 2017 | 15.45 | 15.55 | 15.10 | 15.40 | 136,167 | -0.15(-0.96%) |
May 11, 2017 | 15.55 | 15.70 | 15.00 | 15.55 | 71,464 | -0.15(-0.96%) |
May 10, 2017 | 15.10 | 15.80 | 15.00 | 15.70 | 80,874 | +0.50(+3.29%) |
May 09, 2017 | 15.25 | 15.65 | 15.05 | 15.20 | 115,962 | +0.00(+0.00%) |
May 08, 2017 | 15.50 | 15.65 | 15.15 | 15.20 | 138,310 | -0.30(-1.94%) |
May 05, 2017 | 14.70 | 15.70 | 14.60 | 15.50 | 217,323 | +0.10(+0.65%) |
May 04, 2017 | 17.05 | 17.11 | 15.00 | 15.40 | 363,678 | -1.65(-9.68%) |
May 03, 2017 | 17.20 | 17.30 | 16.80 | 17.05 | 61,374 | -0.25(-1.45%) |
May 02, 2017 | 17.40 | 17.55 | 17.25 | 17.30 | 50,009 | -0.15(-0.86%) |
May 01, 2017 | 17.40 | 17.60 | 17.25 | 17.45 | 82,614 | +0.10(+0.58%) |
Apr 28, 2017 | 17.45 | 17.93 | 17.20 | 17.35 | 304,830 | -0.10(-0.57%) |
Apr 27, 2017 | 17.50 | 17.70 | 17.43 | 17.45 | 38,094 | -0.05(-0.29%) |
Apr 26, 2017 | 17.40 | 17.85 | 17.40 | 17.50 | 55,469 | +0.05(+0.29%) |
Apr 25, 2017 | 17.55 | 17.73 | 17.40 | 17.45 | 45,529 | -0.05(-0.29%) |
Apr 24, 2017 | 17.40 | 17.75 | 17.40 | 17.50 | 39,887 | +0.20(+1.16%) |
Apr 21, 2017 | 17.50 | 17.55 | 17.20 | 17.30 | 52,822 | -0.20(-1.14%) |
Apr 20, 2017 | 17.45 | 17.75 | 17.40 | 17.50 | 44,756 | +0.05(+0.29%) |
Apr 19, 2017 | 17.60 | 17.70 | 17.35 | 17.45 | 45,727 | -0.05(-0.29%) |
Apr 18, 2017 | 17.60 | 17.90 | 17.30 | 17.50 | 57,253 | -0.10(-0.57%) |
Apr 17, 2017 | 17.80 | 17.92 | 17.55 | 17.60 | 78,996 | -0.20(-1.12%) |
Apr 13, 2017 | 17.75 | 17.95 | 17.70 | 17.80 | 38,656 | +0.00(+0.00%) |
Apr 12, 2017 | 18.05 | 18.10 | 17.62 | 17.80 | 32,530 | -0.30(-1.66%) |
Apr 11, 2017 | 17.70 | 18.15 | 17.70 | 18.10 | 47,370 | +0.35(+1.97%) |
Apr 10, 2017 | 17.35 | 17.80 | 17.35 | 17.75 | 41,139 | +0.35(+2.01%) |
Apr 07, 2017 | 17.25 | 17.55 | 17.25 | 17.40 | 22,338 | +0.10(+0.58%) |
Apr 06, 2017 | 17.25 | 17.45 | 17.15 | 17.30 | 38,874 | +0.05(+0.29%) |
Apr 05, 2017 | 17.65 | 17.86 | 17.15 | 17.25 | 59,078 | -0.35(-1.99%) |
Apr 04, 2017 | 17.20 | 17.65 | 17.20 | 17.60 | 54,453 | +0.35(+2.03%) |
Apr 03, 2017 | 17.15 | 17.95 | 17.05 | 17.25 | 47,541 | +0.05(+0.29%) |
Mar 31, 2017 | 17.05 | 17.60 | 17.05 | 17.20 | 119,065 | +0.10(+0.58%) |
Mar 30, 2017 | 17.00 | 17.50 | 16.80 | 17.10 | 112,600 | +0.20(+1.18%) |
Mar 29, 2017 | 17.00 | 17.45 | 16.85 | 16.90 | 58,635 | -0.15(-0.88%) |
Mar 28, 2017 | 17.05 | 17.40 | 16.99 | 17.05 | 24,511 | -0.10(-0.58%) |
Mar 27, 2017 | 16.80 | 17.30 | 16.80 | 17.15 | 27,890 | +0.15(+0.88%) |
Mar 24, 2017 | 16.95 | 17.40 | 16.90 | 17.00 | 33,324 | +0.10(+0.59%) |
Mar 23, 2017 | 17.05 | 17.35 | 16.90 | 16.90 | 53,290 | -0.15(-0.88%) |
Mar 22, 2017 | 17.45 | 17.62 | 16.80 | 17.05 | 56,132 | -0.45(-2.57%) |
Mar 21, 2017 | 18.00 | 18.15 | 17.50 | 17.50 | 47,030 | -0.55(-3.05%) |
Mar 20, 2017 | 18.05 | 18.17 | 17.60 | 18.05 | 48,022 | +0.00(+0.00%) |
Mar 17, 2017 | 17.70 | 18.20 | 17.55 | 18.05 | 111,816 | +0.35(+1.98%) |
Mar 16, 2017 | 17.55 | 17.80 | 17.45 | 17.70 | 45,705 | +0.15(+0.85%) |
Mar 15, 2017 | 17.40 | 17.65 | 17.05 | 17.55 | 62,103 | +0.20(+1.15%) |
Mar 14, 2017 | 17.20 | 17.50 | 17.05 | 17.35 | 43,285 | +0.10(+0.58%) |
Mar 13, 2017 | 17.45 | 17.60 | 17.15 | 17.25 | 27,650 | -0.15(-0.86%) |
Mar 10, 2017 | 17.55 | 17.55 | 17.20 | 17.40 | 55,244 | +0.00(+0.00%) |
Mar 09, 2017 | 17.55 | 17.70 | 17.25 | 17.40 | 40,635 | -0.15(-0.85%) |
Mar 08, 2017 | 17.70 | 18.05 | 17.50 | 17.55 | 35,557 | -0.15(-0.85%) |
Mar 07, 2017 | 17.50 | 18.00 | 16.75 | 17.70 | 62,385 | +0.10(+0.57%) |
Mar 06, 2017 | 17.90 | 17.90 | 16.65 | 17.60 | 46,974 | -0.40(-2.22%) |
Mar 03, 2017 | 18.50 | 18.50 | 17.85 | 18.00 | 67,982 | -0.40(-2.17%) |
Mar 02, 2017 | 18.45 | 18.60 | 18.25 | 18.40 | 85,892 | +0.05(+0.27%) |
Mar 01, 2017 | 18.75 | 19.00 | 18.25 | 18.35 | 98,669 | -0.10(-0.54%) |
Feb 28, 2017 | 18.35 | 18.50 | 18.25 | 18.45 | 79,728 | +0.10(+0.54%) |
Feb 27, 2017 | 18.15 | 18.50 | 17.98 | 18.35 | 110,634 | +0.20(+1.10%) |
Feb 24, 2017 | 17.85 | 18.23 | 17.70 | 18.15 | 122,272 | +0.15(+0.83%) |
Feb 23, 2017 | 18.20 | 18.20 | 17.70 | 18.00 | 164,728 | -0.20(-1.10%) |
Feb 22, 2017 | 18.25 | 18.40 | 18.10 | 18.20 | 178,019 | -0.05(-0.27%) |
Feb 21, 2017 | 18.60 | 18.70 | 18.20 | 18.25 | 140,980 | -0.35(-1.88%) |
Feb 17, 2017 | 18.60 | 18.60 | 18.60 | 0 | +0.10(+0.54%) | |
Feb 16, 2017 | 18.40 | 18.60 | 18.30 | 18.50 | 90,767 | +0.10(+0.54%) |
Feb 15, 2017 | 18.30 | 18.60 | 18.30 | 18.40 | 59,004 | +0.00(+0.00%) |
Feb 14, 2017 | 18.00 | 18.45 | 17.90 | 18.40 | 90,272 | +0.40(+2.22%) |
Feb 13, 2017 | 18.00 | 18.30 | 17.90 | 18.00 | 85,923 | +0.15(+0.84%) |
Feb 10, 2017 | 17.70 | 17.95 | 17.60 | 17.85 | 58,478 | +0.20(+1.13%) |
Feb 09, 2017 | 17.30 | 17.80 | 17.10 | 17.65 | 157,408 | +0.45(+2.62%) |
Feb 08, 2017 | 17.10 | 17.30 | 16.70 | 17.20 | 99,130 | +0.20(+1.18%) |
Feb 07, 2017 | 16.15 | 17.05 | 16.15 | 17.00 | 330,809 | +0.90(+5.59%) |
Feb 06, 2017 | 16.80 | 16.85 | 15.95 | 16.10 | 3,003,355 | -0.70(-4.17%) |
Feb 03, 2017 | 17.00 | 17.10 | 16.50 | 16.80 | 145,110 | -0.10(-0.59%) |
Feb 02, 2017 | 17.50 | 17.50 | 16.75 | 16.90 | 185,071 | -0.60(-3.43%) |
Feb 01, 2017 | 18.90 | 20.50 | 17.10 | 17.50 | 1,067,277 | +0.90(+5.42%) |
Jan 31, 2017 | 16.55 | 16.85 | 16.40 | 16.60 | 93,649 | +0.00(+0.00%) |
Jan 30, 2017 | 16.75 | 16.85 | 16.50 | 16.60 | 46,352 | -0.45(-2.64%) |
Jan 27, 2017 | 16.40 | 17.20 | 16.30 | 17.05 | 79,290 | +0.60(+3.65%) |
Jan 26, 2017 | 16.45 | 16.55 | 16.20 | 16.45 | 30,497 | +0.15(+0.92%) |
Jan 25, 2017 | 16.38 | 16.40 | 16.10 | 16.30 | 81,366 | +0.00(+0.00%) |
Jan 24, 2017 | 15.60 | 16.35 | 15.60 | 16.30 | 50,636 | +0.50(+3.16%) |
Jan 23, 2017 | 16.25 | 16.25 | 15.75 | 15.80 | 56,606 | -0.45(-2.77%) |
Jan 20, 2017 | 16.20 | 16.45 | 16.10 | 16.25 | 30,222 | +0.10(+0.62%) |
Jan 19, 2017 | 16.45 | 16.50 | 16.05 | 16.15 | 45,317 | -0.35(-2.12%) |
Jan 18, 2017 | 16.80 | 16.89 | 16.35 | 16.50 | 148,074 | -0.30(-1.79%) |
Jan 17, 2017 | 16.90 | 17.05 | 16.75 | 16.80 | 29,602 | -0.25(-1.47%) |
Jan 13, 2017 | 17.05 | 17.05 | 17.05 | 0 | +0.35(+2.10%) | |
Jan 12, 2017 | 17.00 | 17.10 | 16.60 | 16.70 | 47,082 | -0.45(-2.62%) |
Jan 11, 2017 | 17.10 | 17.20 | 17.00 | 17.15 | 27,415 | +0.10(+0.59%) |
Jan 10, 2017 | 17.00 | 17.20 | 16.85 | 17.05 | 48,811 | +0.10(+0.59%) |
Jan 09, 2017 | 17.10 | 17.30 | 16.80 | 16.95 | 44,689 | -0.10(-0.59%) |
Jan 06, 2017 | 17.45 | 17.50 | 17.00 | 17.05 | 27,851 | -0.40(-2.29%) |
Jan 05, 2017 | 17.80 | 17.85 | 17.45 | 17.45 | 48,524 | -0.35(-1.97%) |
Jan 04, 2017 | 17.80 | 17.90 | 17.50 | 17.80 | 32,715 | +0.10(+0.56%) |