Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.75 | 35.35 | 33.25 | 33.30 | 390,892 | -1.25(-3.62%) |
Jan 30, 2018 | 35.00 | 35.42 | 34.35 | 34.55 | 307,256 | -0.90(-2.54%) |
Jan 29, 2018 | 35.40 | 35.88 | 34.60 | 35.45 | 287,588 | +0.05(+0.14%) |
Jan 26, 2018 | 35.45 | 35.67 | 34.75 | 35.40 | 228,750 | +0.35(+1.00%) |
Jan 25, 2018 | 36.30 | 36.94 | 34.83 | 35.05 | 252,155 | -1.00(-2.77%) |
Jan 24, 2018 | 37.40 | 37.70 | 35.85 | 36.05 | 306,758 | -1.15(-3.09%) |
Jan 23, 2018 | 37.00 | 37.45 | 36.55 | 37.20 | 284,689 | +0.15(+0.40%) |
Jan 22, 2018 | 35.50 | 37.10 | 35.26 | 37.05 | 352,915 | +1.55(+4.37%) |
Jan 19, 2018 | 35.30 | 35.65 | 35.10 | 35.50 | 303,157 | +0.30(+0.85%) |
Jan 18, 2018 | 35.20 | 35.67 | 35.05 | 35.20 | 227,196 | -0.10(-0.28%) |
Jan 17, 2018 | 34.90 | 35.85 | 34.70 | 35.30 | 371,902 | +0.65(+1.88%) |
Jan 16, 2018 | 37.30 | 37.44 | 33.90 | 34.65 | 531,865 | -2.50(-6.73%) |
Jan 12, 2018 | 37.15 | 37.15 | 37.15 | 0 | +1.30(+3.63%) | |
Jan 11, 2018 | 34.50 | 35.95 | 34.12 | 35.85 | 338,969 | +1.15(+3.31%) |
Jan 10, 2018 | 35.35 | 34.70 | 372,255 | -0.10(-0.29%) | ||
Jan 09, 2018 | 35.15 | 35.65 | 34.33 | 34.80 | 402,549 | -0.25(-0.71%) |
Jan 08, 2018 | 34.85 | 35.65 | 33.85 | 35.05 | 314,118 | +0.15(+0.43%) |
Jan 05, 2018 | 34.30 | 35.00 | 34.00 | 34.90 | 501,025 | +0.65(+1.90%) |
Jan 04, 2018 | 35.30 | 35.48 | 33.30 | 34.25 | 510,747 | -0.95(-2.70%) |
Jan 03, 2018 | 35.75 | 36.35 | 34.60 | 35.20 | 501,852 | -0.65(-1.81%) |
Jan 02, 2018 | 35.75 | 36.15 | 35.10 | 35.85 | 376,021 | +0.30(+0.84%) |
Dec 29, 2017 | 35.55 | 35.55 | 35.55 | 0 | -1.40(-3.79%) | |
Dec 28, 2017 | 35.75 | 37.00 | 35.15 | 36.95 | 490,785 | +1.20(+3.36%) |
Dec 27, 2017 | 36.70 | 36.85 | 35.35 | 35.75 | 337,635 | -0.90(-2.46%) |
Dec 26, 2017 | 35.75 | 36.80 | 35.70 | 36.65 | 496,006 | +0.95(+2.66%) |
Dec 22, 2017 | 34.80 | 35.80 | 34.15 | 35.70 | 341,487 | +0.95(+2.73%) |
Dec 21, 2017 | 34.45 | 34.77 | 33.75 | 34.75 | 763,308 | +0.25(+0.72%) |
Dec 20, 2017 | 34.70 | 35.10 | 34.25 | 34.50 | 618,213 | -0.10(-0.29%) |
Dec 19, 2017 | 34.90 | 35.15 | 34.36 | 34.60 | 923,924 | -1.05(-2.95%) |
Dec 18, 2017 | 34.35 | 36.95 | 34.35 | 35.65 | 699,929 | +1.70(+5.01%) |
Dec 15, 2017 | 32.85 | 34.15 | 32.73 | 33.95 | 652,641 | +1.45(+4.46%) |
Dec 14, 2017 | 33.25 | 33.76 | 32.45 | 32.50 | 681,840 | -0.60(-1.81%) |
Dec 13, 2017 | 31.90 | 33.20 | 31.20 | 33.10 | 473,584 | +1.40(+4.42%) |
Dec 12, 2017 | 31.55 | 32.30 | 31.39 | 31.70 | 589,404 | +0.30(+0.96%) |
Dec 11, 2017 | 33.30 | 33.45 | 31.30 | 31.40 | 786,484 | -1.90(-5.71%) |
Dec 08, 2017 | 33.55 | 35.30 | 32.93 | 33.30 | 727,061 | -0.15(-0.45%) |
Dec 07, 2017 | 33.95 | 37.80 | 32.79 | 33.45 | 2,521,641 | +1.95(+6.19%) |
Dec 06, 2017 | 31.50 | 31.80 | 30.90 | 31.50 | 445,459 | +0.05(+0.16%) |
Dec 05, 2017 | 31.10 | 31.80 | 30.55 | 31.45 | 319,051 | +0.35(+1.13%) |
Dec 04, 2017 | 31.30 | 32.00 | 31.23 | 31.10 | 376,329 | +0.30(+0.97%) |
Dec 01, 2017 | 31.00 | 31.00 | 29.12 | 30.80 | 534,725 | -0.10(-0.32%) |
Nov 30, 2017 | 31.60 | 32.10 | 30.65 | 30.90 | 448,643 | -0.55(-1.75%) |
Nov 29, 2017 | 30.20 | 32.35 | 30.20 | 31.45 | 652,716 | +1.30(+4.31%) |
Nov 28, 2017 | 28.80 | 30.20 | 28.55 | 30.15 | 439,187 | +1.55(+5.42%) |
Nov 27, 2017 | 29.25 | 30.20 | 28.40 | 28.60 | 426,565 | -0.50(-1.72%) |
Nov 24, 2017 | 29.15 | 30.05 | 28.83 | 29.10 | 171,828 | +0.15(+0.52%) |
Nov 22, 2017 | 29.50 | 29.65 | 28.80 | 28.95 | 213,635 | -0.45(-1.53%) |
Nov 21, 2017 | 30.55 | 30.70 | 28.70 | 29.40 | 751,396 | -1.20(-3.92%) |
Nov 20, 2017 | 31.05 | 31.60 | 30.45 | 30.60 | 365,689 | -0.40(-1.29%) |
Nov 17, 2017 | 30.55 | 31.23 | 29.76 | 31.00 | 356,677 | +0.40(+1.31%) |
Nov 16, 2017 | 29.85 | 30.90 | 29.76 | 30.60 | 379,467 | +0.95(+3.20%) |
Nov 15, 2017 | 29.80 | 30.15 | 29.12 | 29.65 | 584,583 | -0.35(-1.17%) |
Nov 14, 2017 | 29.85 | 30.40 | 29.75 | 30.00 | 249,835 | +0.05(+0.17%) |
Nov 13, 2017 | 30.15 | 30.40 | 29.60 | 29.95 | 205,992 | -0.45(-1.48%) |
Nov 10, 2017 | 30.25 | 31.74 | 30.25 | 30.40 | 350,823 | -0.05(-0.16%) |
Nov 09, 2017 | 29.55 | 30.70 | 29.45 | 30.45 | 192,247 | +0.60(+2.01%) |
Nov 08, 2017 | 29.75 | 30.00 | 29.45 | 29.85 | 250,418 | -0.10(-0.33%) |
Nov 07, 2017 | 30.95 | 31.05 | 29.65 | 29.95 | 453,717 | -0.75(-2.44%) |
Nov 06, 2017 | 30.65 | 31.70 | 30.45 | 30.70 | 478,213 | +0.15(+0.49%) |
Nov 03, 2017 | 31.05 | 31.74 | 30.40 | 30.55 | 270,350 | -0.40(-1.29%) |
Nov 02, 2017 | 30.90 | 31.05 | 29.80 | 30.95 | 260,816 | -0.05(-0.16%) |
Nov 01, 2017 | 31.00 | 31.90 | 30.45 | 31.00 | 572,575 | +0.25(+0.81%) |
Oct 31, 2017 | 30.95 | 31.55 | 30.31 | 30.75 | 451,262 | -0.15(-0.49%) |
Oct 30, 2017 | 31.05 | 31.45 | 30.45 | 30.90 | 408,634 | -0.45(-1.44%) |
Oct 27, 2017 | 31.90 | 32.02 | 31.22 | 31.35 | 279,165 | -0.35(-1.10%) |
Oct 26, 2017 | 32.30 | 32.75 | 31.50 | 31.70 | 420,579 | -0.85(-2.61%) |
Oct 25, 2017 | 31.05 | 32.90 | 30.85 | 32.55 | 1,064,922 | +1.25(+3.99%) |
Oct 24, 2017 | 28.00 | 32.00 | 28.00 | 31.30 | 2,365,984 | +4.45(+16.57%) |
Oct 23, 2017 | 27.75 | 27.95 | 26.80 | 26.85 | 459,405 | -0.75(-2.72%) |
Oct 20, 2017 | 28.30 | 28.75 | 27.50 | 27.60 | 594,097 | -0.45(-1.60%) |
Oct 19, 2017 | 27.30 | 28.20 | 26.80 | 28.05 | 464,842 | +1.15(+4.28%) |
Oct 18, 2017 | 26.80 | 28.35 | 26.50 | 26.90 | 1,171,181 | +1.40(+5.49%) |
Oct 17, 2017 | 26.00 | 27.25 | 25.50 | 25.50 | 480,257 | -0.35(-1.35%) |
Oct 16, 2017 | 25.60 | 25.85 | 25.40 | 25.85 | 372,206 | +0.30(+1.17%) |
Oct 13, 2017 | 25.75 | 25.89 | 25.45 | 25.55 | 351,552 | -0.05(-0.20%) |
Oct 12, 2017 | 25.35 | 25.85 | 24.50 | 25.60 | 388,704 | +0.00(+0.00%) |
Oct 11, 2017 | 26.60 | 26.89 | 25.25 | 25.60 | 328,376 | -0.85(-3.21%) |
Oct 10, 2017 | 26.50 | 26.80 | 26.20 | 26.45 | 319,972 | +0.20(+0.76%) |
Oct 09, 2017 | 26.85 | 27.00 | 26.00 | 26.25 | 676,953 | -1.70(-6.08%) |
Oct 06, 2017 | 27.80 | 28.00 | 27.35 | 27.95 | 272,146 | +0.40(+1.45%) |
Oct 05, 2017 | 27.85 | 28.45 | 27.35 | 27.55 | 625,420 | -0.10(-0.36%) |
Oct 04, 2017 | 27.45 | 27.95 | 26.90 | 27.65 | 662,048 | +0.05(+0.18%) |
Oct 03, 2017 | 28.10 | 28.61 | 27.45 | 27.60 | 760,432 | -0.35(-1.25%) |
Oct 02, 2017 | 28.20 | 28.60 | 27.55 | 27.95 | 643,685 | -0.20(-0.71%) |
Sep 29, 2017 | 28.00 | 28.50 | 27.25 | 28.15 | 1,484,717 | +2.50(+9.75%) |
Sep 28, 2017 | 24.55 | 25.65 | 24.15 | 25.65 | 614,738 | +0.80(+3.22%) |
Sep 27, 2017 | 24.00 | 25.25 | 23.80 | 24.85 | 786,717 | +1.00(+4.19%) |
Sep 26, 2017 | 23.80 | 24.15 | 23.55 | 23.85 | 523,932 | +0.25(+1.06%) |
Sep 25, 2017 | 22.85 | 23.75 | 22.20 | 23.60 | 568,423 | +0.80(+3.51%) |
Sep 22, 2017 | 21.95 | 22.90 | 21.95 | 22.80 | 349,405 | +0.70(+3.17%) |
Sep 21, 2017 | 21.95 | 22.35 | 21.70 | 22.10 | 276,638 | +0.30(+1.38%) |
Sep 20, 2017 | 22.15 | 22.18 | 21.65 | 21.80 | 384,730 | -0.40(-1.80%) |
Sep 19, 2017 | 22.20 | 22.45 | 21.95 | 22.20 | 375,376 | +0.00(+0.00%) |
Sep 18, 2017 | 22.25 | 22.30 | 21.66 | 22.20 | 551,230 | +0.15(+0.68%) |
Sep 15, 2017 | 22.25 | 22.60 | 21.90 | 22.05 | 801,347 | -0.20(-0.90%) |
Sep 14, 2017 | 22.90 | 23.23 | 21.95 | 22.25 | 817,630 | -0.65(-2.84%) |
Sep 13, 2017 | 23.30 | 23.50 | 22.70 | 22.90 | 492,918 | -0.20(-0.87%) |
Sep 12, 2017 | 23.45 | 24.10 | 22.80 | 23.10 | 747,864 | -0.35(-1.49%) |
Sep 11, 2017 | 23.30 | 23.75 | 22.80 | 23.45 | 768,676 | +0.35(+1.52%) |
Sep 08, 2017 | 21.90 | 23.45 | 21.75 | 23.10 | 1,436,267 | +1.35(+6.21%) |
Sep 07, 2017 | 20.10 | 22.00 | 18.87 | 21.75 | 1,688,006 | +2.70(+14.17%) |
Sep 06, 2017 | 19.20 | 19.70 | 18.55 | 19.05 | 1,031,374 | +0.05(+0.26%) |
Sep 05, 2017 | 19.35 | 20.10 | 18.70 | 19.00 | 956,136 | -0.45(-2.31%) |
Sep 01, 2017 | 17.40 | 19.60 | 17.15 | 19.45 | 758,509 | +2.10(+12.10%) |
Aug 31, 2017 | 17.10 | 17.73 | 16.55 | 17.35 | 638,420 | +0.33(+1.91%) |
Aug 30, 2017 | 17.60 | 17.95 | 16.93 | 17.02 | 1,043,467 | -0.68(-3.81%) |
Aug 29, 2017 | 18.90 | 19.30 | 17.10 | 17.70 | 1,252,949 | -1.50(-7.81%) |
Aug 28, 2017 | 19.55 | 19.90 | 19.15 | 19.20 | 422,210 | -0.25(-1.29%) |
Aug 25, 2017 | 19.70 | 20.05 | 19.10 | 19.45 | 197,154 | -0.10(-0.51%) |
Aug 24, 2017 | 19.20 | 19.77 | 19.20 | 19.55 | 431,288 | +0.70(+3.71%) |
Aug 23, 2017 | 18.45 | 19.02 | 18.40 | 18.85 | 207,256 | +0.15(+0.80%) |
Aug 22, 2017 | 18.25 | 18.80 | 18.20 | 18.70 | 352,960 | +0.45(+2.47%) |
Aug 21, 2017 | 18.25 | 18.65 | 18.10 | 18.25 | 379,520 | -0.10(-0.54%) |
Aug 18, 2017 | 18.30 | 18.60 | 18.05 | 18.35 | 527,754 | -0.05(-0.27%) |
Aug 17, 2017 | 19.90 | 20.00 | 18.35 | 18.40 | 735,846 | -1.70(-8.46%) |
Aug 16, 2017 | 20.35 | 20.65 | 20.05 | 20.10 | 332,787 | -0.25(-1.23%) |
Aug 15, 2017 | 20.80 | 20.80 | 19.95 | 20.35 | 349,797 | -0.45(-2.16%) |
Aug 14, 2017 | 21.00 | 21.05 | 20.50 | 20.80 | 290,420 | +0.00(+0.00%) |
Aug 11, 2017 | 20.30 | 21.12 | 20.20 | 20.80 | 470,213 | +0.55(+2.72%) |
Aug 10, 2017 | 21.15 | 21.23 | 19.90 | 20.25 | 492,322 | -1.10(-5.15%) |
Aug 09, 2017 | 21.75 | 21.92 | 20.95 | 21.35 | 394,124 | -0.95(-4.26%) |
Aug 08, 2017 | 22.60 | 22.75 | 22.15 | 22.30 | 257,669 | -0.30(-1.33%) |
Aug 07, 2017 | 22.00 | 22.85 | 21.90 | 22.60 | 253,078 | +0.60(+2.73%) |
Aug 04, 2017 | 21.60 | 22.45 | 21.60 | 22.00 | 266,717 | +0.40(+1.85%) |
Aug 03, 2017 | 21.55 | 21.65 | 21.30 | 21.60 | 242,686 | +0.05(+0.23%) |
Aug 02, 2017 | 21.80 | 22.05 | 21.25 | 21.55 | 421,436 | -0.35(-1.60%) |
Aug 01, 2017 | 21.45 | 21.95 | 21.15 | 21.90 | 355,271 | +0.50(+2.34%) |
Jul 31, 2017 | 22.70 | 22.90 | 21.12 | 21.40 | 502,318 | -1.20(-5.31%) |
Jul 28, 2017 | 22.95 | 23.75 | 22.60 | 22.60 | 651,972 | -0.35(-1.53%) |
Jul 27, 2017 | 22.35 | 23.20 | 22.15 | 22.95 | 772,712 | +0.70(+3.15%) |
Jul 26, 2017 | 22.30 | 22.30 | 21.80 | 22.25 | 459,173 | +0.10(+0.45%) |
Jul 25, 2017 | 22.30 | 22.60 | 22.07 | 22.15 | 1,118,376 | +0.00(+0.00%) |
Jul 24, 2017 | 22.25 | 22.45 | 21.95 | 22.15 | 354,649 | -0.08(-0.34%) |
Jul 21, 2017 | 22.05 | 22.30 | 21.55 | 22.23 | 357,217 | +0.18(+0.79%) |
Jul 20, 2017 | 22.75 | 21.70 | 22.05 | 525,969 | -0.50(-2.22%) | |
Jul 19, 2017 | 21.65 | 22.75 | 21.55 | 22.55 | 842,450 | +1.20(+5.62%) |
Jul 18, 2017 | 20.65 | 21.40 | 20.05 | 21.35 | 517,233 | +0.70(+3.39%) |
Jul 17, 2017 | 19.05 | 21.20 | 19.05 | 20.65 | 1,113,822 | +1.70(+8.97%) |
Jul 14, 2017 | 19.15 | 19.40 | 18.65 | 18.95 | 325,573 | -0.12(-0.66%) |
Jul 13, 2017 | 18.65 | 19.25 | 18.50 | 19.07 | 524,202 | +0.38(+2.01%) |
Jul 12, 2017 | 18.45 | 18.80 | 18.35 | 18.70 | 281,182 | +0.40(+2.19%) |
Jul 11, 2017 | 18.20 | 18.50 | 17.95 | 18.30 | 229,116 | +0.20(+1.10%) |
Jul 10, 2017 | 18.00 | 18.35 | 17.70 | 18.10 | 385,735 | -0.10(-0.55%) |
Jul 07, 2017 | 17.75 | 18.30 | 17.75 | 18.20 | 345,863 | +0.40(+2.25%) |
Jul 06, 2017 | 18.00 | 18.30 | 17.60 | 17.80 | 436,011 | -0.40(-2.20%) |
Jul 05, 2017 | 18.75 | 18.85 | 17.90 | 18.20 | 583,274 | -0.65(-3.45%) |
Jul 03, 2017 | 19.10 | 19.45 | 18.80 | 18.85 | 302,469 | -0.25(-1.31%) |
Jun 30, 2017 | 18.95 | 19.80 | 18.85 | 19.10 | 732,701 | +0.15(+0.79%) |
Jun 29, 2017 | 17.90 | 19.10 | 17.90 | 18.95 | 800,140 | +1.05(+5.87%) |
Jun 28, 2017 | 17.45 | 18.25 | 17.40 | 17.90 | 455,941 | +0.55(+3.17%) |
Jun 27, 2017 | 17.25 | 17.58 | 17.15 | 17.35 | 705,555 | -0.05(-0.29%) |
Jun 26, 2017 | 17.15 | 17.75 | 17.10 | 17.40 | 660,595 | +0.30(+1.75%) |
Jun 23, 2017 | 16.90 | 17.20 | 16.50 | 17.10 | 617,173 | +0.15(+0.88%) |
Jun 22, 2017 | 17.10 | 17.20 | 16.55 | 16.95 | 1,063,798 | -0.20(-1.17%) |
Jun 21, 2017 | 17.70 | 17.75 | 17.00 | 17.15 | 519,339 | -0.55(-3.11%) |
Jun 20, 2017 | 18.90 | 19.09 | 17.65 | 17.70 | 684,250 | -1.25(-6.60%) |
Jun 19, 2017 | 17.80 | 19.05 | 17.65 | 18.95 | 650,425 | +1.20(+6.76%) |
Jun 16, 2017 | 18.40 | 18.45 | 17.40 | 17.75 | 1,320,960 | -0.95(-5.08%) |
Jun 15, 2017 | 18.30 | 18.80 | 18.02 | 18.70 | 585,612 | +0.05(+0.27%) |
Jun 14, 2017 | 18.90 | 18.90 | 18.05 | 18.65 | 581,372 | -0.30(-1.58%) |
Jun 13, 2017 | 19.50 | 19.61 | 18.60 | 18.95 | 743,684 | -0.55(-2.82%) |
Jun 12, 2017 | 19.70 | 19.70 | 19.15 | 19.50 | 612,148 | +0.30(+1.56%) |
Jun 09, 2017 | 19.20 | 19.80 | 18.85 | 19.20 | 674,541 | -0.05(-0.26%) |
Jun 08, 2017 | 18.95 | 19.95 | 18.55 | 19.25 | 1,534,911 | +0.40(+2.12%) |
Jun 07, 2017 | 17.30 | 18.98 | 17.20 | 18.85 | 1,359,938 | +1.70(+9.91%) |
Jun 06, 2017 | 16.80 | 17.35 | 16.00 | 17.15 | 2,330,841 | -1.73(-9.14%) |
Jun 05, 2017 | 18.55 | 19.10 | 17.86 | 18.88 | 1,017,332 | +0.27(+1.48%) |
Jun 02, 2017 | 17.90 | 18.70 | 17.55 | 18.60 | 436,236 | +0.70(+3.91%) |
Jun 01, 2017 | 17.10 | 18.45 | 17.00 | 17.90 | 665,019 | +0.80(+4.68%) |
May 31, 2017 | 17.10 | 17.32 | 16.55 | 17.10 | 494,746 | +0.15(+0.88%) |
May 30, 2017 | 16.20 | 17.70 | 16.20 | 16.95 | 1,116,524 | +1.15(+7.28%) |
May 26, 2017 | 15.65 | 15.93 | 15.28 | 15.80 | 318,718 | +0.00(+0.00%) |
May 25, 2017 | 15.55 | 15.90 | 15.20 | 15.80 | 505,279 | +0.40(+2.60%) |
May 24, 2017 | 15.45 | 15.60 | 15.10 | 15.40 | 349,133 | -0.15(-0.96%) |
May 23, 2017 | 15.70 | 15.75 | 15.31 | 15.55 | 296,605 | -0.20(-1.27%) |
May 22, 2017 | 15.80 | 16.30 | 15.68 | 15.75 | 274,751 | -0.05(-0.32%) |
May 19, 2017 | 15.90 | 16.00 | 15.22 | 15.80 | 512,125 | -0.05(-0.32%) |
May 18, 2017 | 16.40 | 16.50 | 15.75 | 15.85 | 530,574 | -0.60(-3.65%) |
May 17, 2017 | 16.70 | 16.75 | 16.23 | 16.45 | 441,812 | -0.45(-2.66%) |
May 16, 2017 | 16.75 | 17.00 | 16.40 | 16.90 | 387,248 | +0.10(+0.60%) |
May 15, 2017 | 17.10 | 17.60 | 16.73 | 16.80 | 419,765 | -0.30(-1.75%) |
May 12, 2017 | 17.40 | 17.75 | 16.80 | 17.10 | 349,582 | -0.35(-2.01%) |
May 11, 2017 | 17.65 | 18.00 | 17.15 | 17.45 | 435,266 | -0.35(-1.97%) |
May 10, 2017 | 16.90 | 18.00 | 16.90 | 17.80 | 411,210 | +0.75(+4.40%) |
May 09, 2017 | 17.05 | 17.35 | 16.90 | 17.05 | 301,616 | +0.00(+0.00%) |
May 08, 2017 | 16.80 | 17.20 | 16.75 | 17.05 | 275,182 | +0.10(+0.59%) |
May 05, 2017 | 16.50 | 17.00 | 16.30 | 16.95 | 471,495 | +0.50(+3.04%) |
May 04, 2017 | 16.75 | 16.75 | 16.15 | 16.45 | 544,997 | -0.25(-1.50%) |
May 03, 2017 | 16.90 | 16.99 | 16.60 | 16.70 | 498,974 | -0.30(-1.76%) |
May 02, 2017 | 17.25 | 17.50 | 16.60 | 17.00 | 745,847 | -0.35(-2.02%) |
May 01, 2017 | 17.75 | 17.95 | 17.20 | 17.35 | 671,781 | -0.25(-1.42%) |
Apr 28, 2017 | 17.10 | 17.70 | 16.95 | 17.60 | 542,583 | +0.60(+3.53%) |
Apr 27, 2017 | 17.50 | 17.70 | 16.55 | 17.00 | 1,053,439 | -0.50(-2.86%) |
Apr 26, 2017 | 15.75 | 17.82 | 15.60 | 17.50 | 2,932,262 | +2.70(+18.24%) |
Apr 25, 2017 | 14.65 | 14.95 | 14.45 | 14.80 | 687,331 | +0.30(+2.07%) |
Apr 24, 2017 | 14.45 | 14.70 | 14.15 | 14.50 | 1,039,649 | +0.35(+2.47%) |
Apr 21, 2017 | 13.40 | 14.25 | 13.30 | 14.15 | 884,392 | +0.75(+5.60%) |
Apr 20, 2017 | 13.35 | 13.70 | 13.25 | 13.40 | 478,706 | +0.15(+1.13%) |
Apr 19, 2017 | 13.15 | 13.75 | 13.15 | 13.25 | 699,411 | +0.15(+1.15%) |
Apr 18, 2017 | 13.05 | 13.20 | 12.85 | 13.10 | 421,420 | +0.00(+0.00%) |
Apr 17, 2017 | 13.10 | 13.15 | 12.60 | 13.10 | 779,539 | +0.10(+0.77%) |
Apr 13, 2017 | 12.30 | 13.20 | 12.28 | 13.00 | 1,110,898 | +0.65(+5.26%) |
Apr 12, 2017 | 12.35 | 12.49 | 12.00 | 12.35 | 570,433 | -0.05(-0.40%) |
Apr 11, 2017 | 11.95 | 12.70 | 11.85 | 12.40 | 1,072,259 | +0.40(+3.33%) |
Apr 10, 2017 | 11.65 | 12.35 | 11.46 | 12.00 | 837,363 | +0.45(+3.90%) |
Apr 07, 2017 | 11.65 | 11.92 | 11.30 | 11.55 | 865,125 | -0.20(-1.70%) |
Apr 06, 2017 | 11.45 | 11.95 | 11.40 | 11.75 | 1,100,781 | +0.25(+2.17%) |
Apr 05, 2017 | 10.90 | 11.90 | 10.82 | 11.50 | 2,321,001 | +0.60(+5.50%) |
Apr 04, 2017 | 10.25 | 11.30 | 10.00 | 10.90 | 4,757,802 | +2.45(+28.99%) |
Apr 03, 2017 | 8.800 | 8.950 | 8.400 | 8.450 | 716,071 | -0.30(-3.43%) |
Mar 31, 2017 | 8.850 | 8.850 | 8.475 | 8.750 | 512,832 | -0.20(-2.23%) |
Mar 30, 2017 | 9.050 | 9.150 | 8.750 | 8.950 | 280,165 | -0.10(-1.10%) |
Mar 29, 2017 | 8.400 | 9.200 | 8.200 | 9.050 | 581,035 | +0.65(+7.74%) |
Mar 28, 2017 | 8.150 | 8.500 | 8.100 | 8.400 | 294,775 | +0.20(+2.44%) |
Mar 27, 2017 | 8.200 | 8.300 | 8.000 | 8.200 | 359,244 | -0.10(-1.20%) |
Mar 24, 2017 | 8.400 | 8.450 | 8.095 | 8.300 | 275,587 | -0.05(-0.60%) |
Mar 23, 2017 | 8.200 | 8.550 | 8.100 | 8.350 | 367,979 | +0.15(+1.83%) |
Mar 22, 2017 | 8.200 | 8.350 | 8.000 | 8.200 | 316,678 | +0.00(+0.00%) |
Mar 21, 2017 | 8.500 | 8.525 | 8.050 | 8.200 | 545,663 | -0.30(-3.53%) |
Mar 20, 2017 | 8.650 | 8.700 | 8.300 | 8.500 | 287,735 | -0.15(-1.73%) |
Mar 17, 2017 | 8.900 | 9.050 | 8.400 | 8.650 | 780,536 | -0.25(-2.81%) |
Mar 16, 2017 | 8.300 | 9.050 | 8.300 | 8.900 | 410,172 | +0.65(+7.88%) |
Mar 15, 2017 | 8.150 | 8.350 | 8.000 | 8.250 | 233,762 | +0.15(+1.85%) |
Mar 14, 2017 | 8.000 | 8.100 | 7.750 | 8.100 | 188,963 | +0.10(+1.25%) |
Mar 13, 2017 | 7.950 | 8.090 | 7.875 | 8.000 | 176,061 | +0.00(+0.00%) |
Mar 10, 2017 | 8.100 | 8.250 | 7.900 | 8.000 | 308,941 | +0.00(+0.00%) |
Mar 09, 2017 | 8.150 | 8.350 | 7.950 | 8.000 | 311,005 | -0.20(-2.44%) |
Mar 08, 2017 | 8.100 | 8.395 | 7.850 | 8.200 | 274,109 | +0.05(+0.61%) |
Mar 07, 2017 | 8.000 | 8.250 | 7.925 | 8.150 | 348,092 | +0.10(+1.24%) |
Mar 06, 2017 | 8.300 | 8.400 | 8.000 | 8.050 | 388,043 | -0.25(-3.01%) |
Mar 03, 2017 | 8.500 | 8.650 | 8.100 | 8.300 | 630,592 | -0.20(-2.35%) |
Mar 02, 2017 | 8.600 | 8.950 | 8.400 | 8.500 | 627,816 | -0.05(-0.58%) |
Mar 01, 2017 | 9.900 | 9.900 | 8.250 | 8.550 | 1,260,292 | -1.00(-10.47%) |
Feb 28, 2017 | 9.900 | 9.900 | 9.200 | 9.550 | 494,581 | -0.40(-4.02%) |
Feb 27, 2017 | 9.550 | 10.30 | 9.500 | 9.950 | 476,559 | +0.40(+4.19%) |
Feb 24, 2017 | 9.800 | 10.00 | 9.450 | 9.550 | 495,607 | -0.35(-3.54%) |
Feb 23, 2017 | 10.15 | 10.20 | 9.800 | 9.900 | 289,080 | -0.20(-1.98%) |
Feb 22, 2017 | 10.15 | 10.30 | 9.950 | 10.10 | 186,536 | -0.10(-0.98%) |
Feb 21, 2017 | 10.25 | 10.35 | 9.900 | 10.20 | 460,209 | -0.05(-0.49%) |
Feb 17, 2017 | 10.25 | 10.25 | 10.25 | 0 | -0.30(-2.84%) | |
Feb 16, 2017 | 10.80 | 10.97 | 10.55 | 10.55 | 243,200 | -0.30(-2.76%) |
Feb 15, 2017 | 10.95 | 11.15 | 10.65 | 10.85 | 439,455 | -0.05(-0.46%) |
Feb 14, 2017 | 10.45 | 11.10 | 10.25 | 10.90 | 400,948 | +0.40(+3.81%) |
Feb 13, 2017 | 10.40 | 10.75 | 10.30 | 10.50 | 270,799 | +0.20(+1.94%) |
Feb 10, 2017 | 10.25 | 10.45 | 10.00 | 10.30 | 255,996 | +0.10(+0.98%) |
Feb 09, 2017 | 10.10 | 10.50 | 10.00 | 10.20 | 246,802 | +0.10(+0.99%) |
Feb 08, 2017 | 10.10 | 10.10 | 9.850 | 10.10 | 325,833 | -0.05(-0.49%) |
Feb 07, 2017 | 10.35 | 10.45 | 10.00 | 10.15 | 326,887 | -0.15(-1.46%) |
Feb 06, 2017 | 10.20 | 10.40 | 9.950 | 10.30 | 319,988 | +0.00(+0.00%) |
Feb 03, 2017 | 10.35 | 10.45 | 10.20 | 10.30 | 266,901 | +0.05(+0.49%) |
Feb 02, 2017 | 10.10 | 10.50 | 10.00 | 10.25 | 337,409 | +0.10(+0.99%) |