Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.58 | 20.58 | 20.58 | 0 | -0.20(-0.97%) | |
Dec 28, 2017 | 20.97 | 20.97 | 20.58 | 20.78 | 59,921 | -0.12(-0.60%) |
Dec 27, 2017 | 21.29 | 21.42 | 20.65 | 20.90 | 61,743 | -0.35(-1.67%) |
Dec 26, 2017 | 21.22 | 21.57 | 21.08 | 21.26 | 52,601 | +0.05(+0.23%) |
Dec 22, 2017 | 21.55 | 21.59 | 21.08 | 21.21 | 75,796 | -0.35(-1.64%) |
Dec 21, 2017 | 21.26 | 21.89 | 21.18 | 21.57 | 134,932 | +0.32(+1.49%) |
Dec 20, 2017 | 21.48 | 21.64 | 21.13 | 21.25 | 86,492 | -0.01(-0.04%) |
Dec 19, 2017 | 20.72 | 21.60 | 20.71 | 21.26 | 105,234 | +0.55(+2.64%) |
Dec 18, 2017 | 20.88 | 21.23 | 20.56 | 20.71 | 144,137 | +0.16(+0.79%) |
Dec 15, 2017 | 20.57 | 20.89 | 20.35 | 20.55 | 320,044 | +0.05(+0.23%) |
Dec 14, 2017 | 20.80 | 21.00 | 20.28 | 20.50 | 110,792 | -0.29(-1.38%) |
Dec 13, 2017 | 20.20 | 20.89 | 20.09 | 20.79 | 68,284 | +0.64(+3.18%) |
Dec 12, 2017 | 20.59 | 20.73 | 19.96 | 20.15 | 91,103 | -0.43(-2.09%) |
Dec 11, 2017 | 19.91 | 20.70 | 19.83 | 20.58 | 112,650 | +0.76(+3.82%) |
Dec 08, 2017 | 19.70 | 20.09 | 19.52 | 19.82 | 89,511 | +0.26(+1.32%) |
Dec 07, 2017 | 19.32 | 20.07 | 19.32 | 19.56 | 88,884 | +0.24(+1.24%) |
Dec 06, 2017 | 19.68 | 20.17 | 19.25 | 19.32 | 155,811 | -0.35(-1.80%) |
Dec 05, 2017 | 20.11 | 21.14 | 19.57 | 19.68 | 111,589 | -0.42(-2.10%) |
Dec 04, 2017 | 20.35 | 20.58 | 20.02 | 20.10 | 199,422 | +0.23(+1.16%) |
Dec 01, 2017 | 20.11 | 20.11 | 19.23 | 19.87 | 294,262 | +0.79(+4.17%) |
Nov 30, 2017 | 18.94 | 19.45 | 18.73 | 19.08 | 129,387 | +0.22(+1.17%) |
Nov 29, 2017 | 18.51 | 19.39 | 18.34 | 18.86 | 106,121 | +0.35(+1.91%) |
Nov 28, 2017 | 18.57 | 18.67 | 18.21 | 18.50 | 74,779 | -0.03(-0.15%) |
Nov 27, 2017 | 18.62 | 18.87 | 18.39 | 18.53 | 54,342 | -0.10(-0.51%) |
Nov 24, 2017 | 19.12 | 19.37 | 18.42 | 18.63 | 89,433 | -0.44(-2.31%) |
Nov 22, 2017 | 18.90 | 19.59 | 18.88 | 19.07 | 163,291 | +0.21(+1.12%) |
Nov 21, 2017 | 18.87 | 19.58 | 18.82 | 18.86 | 104,303 | +0.01(+0.05%) |
Nov 20, 2017 | 18.50 | 18.88 | 18.42 | 18.85 | 67,100 | +0.35(+1.91%) |
Nov 17, 2017 | 18.23 | 18.64 | 18.18 | 18.49 | 113,369 | +0.18(+0.99%) |
Nov 16, 2017 | 18.51 | 18.68 | 18.16 | 18.31 | 57,879 | -0.10(-0.52%) |
Nov 15, 2017 | 17.77 | 18.54 | 17.32 | 18.41 | 135,637 | +0.41(+2.29%) |
Nov 14, 2017 | 18.25 | 18.54 | 17.48 | 17.99 | 145,485 | -0.40(-2.18%) |
Nov 13, 2017 | 18.50 | 19.07 | 18.26 | 18.40 | 120,648 | -0.16(-0.88%) |
Nov 10, 2017 | 18.53 | 19.09 | 18.32 | 18.56 | 59,169 | +0.01(+0.05%) |
Nov 09, 2017 | 18.66 | 18.88 | 17.76 | 18.55 | 85,166 | -0.49(-2.56%) |
Nov 08, 2017 | 19.13 | 19.94 | 18.06 | 19.04 | 161,180 | +1.39(+7.86%) |
Nov 07, 2017 | 18.13 | 18.47 | 17.51 | 17.65 | 254,426 | -0.45(-2.48%) |
Nov 06, 2017 | 18.70 | 18.72 | 17.98 | 18.10 | 90,274 | -0.53(-2.83%) |
Nov 03, 2017 | 18.74 | 18.74 | 18.37 | 18.63 | 115,100 | -0.13(-0.71%) |
Nov 02, 2017 | 18.50 | 19.09 | 18.32 | 18.76 | 173,385 | +0.25(+1.34%) |
Nov 01, 2017 | 18.37 | 19.52 | 18.17 | 18.51 | 144,299 | +0.45(+2.49%) |
Oct 31, 2017 | 18.65 | 18.87 | 18.03 | 18.06 | 227,195 | -0.58(-3.13%) |
Oct 30, 2017 | 18.69 | 19.12 | 18.33 | 18.64 | 85,961 | -0.08(-0.41%) |
Oct 27, 2017 | 18.41 | 18.88 | 18.24 | 18.72 | 69,442 | +0.25(+1.35%) |
Oct 26, 2017 | 18.82 | 18.96 | 18.41 | 18.47 | 50,738 | -0.26(-1.38%) |
Oct 25, 2017 | 19.13 | 19.13 | 18.17 | 18.73 | 78,101 | -0.42(-2.20%) |
Oct 24, 2017 | 18.64 | 19.78 | 18.60 | 19.15 | 146,645 | +0.51(+2.72%) |
Oct 23, 2017 | 18.90 | 18.90 | 18.48 | 18.64 | 58,533 | -0.26(-1.37%) |
Oct 20, 2017 | 19.13 | 19.41 | 18.84 | 18.90 | 67,453 | -0.01(-0.05%) |
Oct 19, 2017 | 18.94 | 19.04 | 18.35 | 18.91 | 99,122 | -0.15(-0.80%) |
Oct 18, 2017 | 19.29 | 19.58 | 18.81 | 19.07 | 77,456 | -0.20(-1.04%) |
Oct 17, 2017 | 19.71 | 20.09 | 19.20 | 19.27 | 135,224 | -0.43(-2.19%) |
Oct 16, 2017 | 20.12 | 20.22 | 19.52 | 19.70 | 84,222 | -0.34(-1.72%) |
Oct 13, 2017 | 20.00 | 20.32 | 19.70 | 20.04 | 89,795 | +0.37(+1.90%) |
Oct 12, 2017 | 19.88 | 20.30 | 19.64 | 19.67 | 131,820 | -0.23(-1.15%) |
Oct 11, 2017 | 19.74 | 20.38 | 19.69 | 19.90 | 120,113 | +0.19(+0.97%) |
Oct 10, 2017 | 19.90 | 20.37 | 19.19 | 19.71 | 90,208 | -0.13(-0.67%) |
Oct 09, 2017 | 20.16 | 20.23 | 19.37 | 19.84 | 108,490 | -0.28(-1.38%) |
Oct 06, 2017 | 20.33 | 20.38 | 19.75 | 20.12 | 67,957 | -0.37(-1.82%) |
Oct 05, 2017 | 20.62 | 20.88 | 20.29 | 20.49 | 96,777 | -0.02(-0.09%) |
Oct 04, 2017 | 20.84 | 21.23 | 20.46 | 20.51 | 70,604 | -0.33(-1.58%) |
Oct 03, 2017 | 21.69 | 21.69 | 20.46 | 20.84 | 152,170 | -0.64(-2.96%) |
Oct 02, 2017 | 21.04 | 21.57 | 20.97 | 21.48 | 118,495 | +0.43(+2.05%) |
Sep 29, 2017 | 20.97 | 21.47 | 20.61 | 21.05 | 137,048 | +0.21(+1.01%) |
Sep 28, 2017 | 19.53 | 20.94 | 19.33 | 20.84 | 171,627 | +1.42(+7.29%) |
Sep 27, 2017 | 18.92 | 19.64 | 18.62 | 19.42 | 84,566 | +0.64(+3.41%) |
Sep 26, 2017 | 18.94 | 18.97 | 18.71 | 18.78 | 58,258 | -0.15(-0.81%) |
Sep 25, 2017 | 18.81 | 19.54 | 18.76 | 18.93 | 112,246 | +0.13(+0.71%) |
Sep 22, 2017 | 18.51 | 18.98 | 18.35 | 18.80 | 96,581 | +0.19(+1.03%) |
Sep 21, 2017 | 19.71 | 20.06 | 18.49 | 18.61 | 201,277 | -1.24(-6.26%) |
Sep 20, 2017 | 19.41 | 20.28 | 19.11 | 19.85 | 177,851 | +0.44(+2.27%) |
Sep 19, 2017 | 18.74 | 19.85 | 18.43 | 19.41 | 128,879 | +0.56(+2.99%) |
Sep 18, 2017 | 18.07 | 19.07 | 18.00 | 18.85 | 177,103 | +0.65(+3.58%) |
Sep 15, 2017 | 17.55 | 18.27 | 17.55 | 18.20 | 244,411 | +0.60(+3.43%) |
Sep 14, 2017 | 17.74 | 17.81 | 17.49 | 17.59 | 81,687 | -0.23(-1.29%) |
Sep 13, 2017 | 17.56 | 17.98 | 17.51 | 17.82 | 75,217 | +0.13(+0.76%) |
Sep 12, 2017 | 17.35 | 17.96 | 17.17 | 17.69 | 89,812 | +0.23(+1.32%) |
Sep 11, 2017 | 17.60 | 17.73 | 17.20 | 17.46 | 103,383 | -0.04(-0.22%) |
Sep 08, 2017 | 18.45 | 18.45 | 17.29 | 17.50 | 219,677 | -0.96(-5.18%) |
Sep 07, 2017 | 17.30 | 18.45 | 17.11 | 18.45 | 212,544 | +1.21(+6.99%) |
Sep 06, 2017 | 17.09 | 17.58 | 17.09 | 17.25 | 73,936 | +0.23(+1.35%) |
Sep 05, 2017 | 17.49 | 17.75 | 16.81 | 17.02 | 101,794 | -0.45(-2.57%) |
Sep 01, 2017 | 17.52 | 17.64 | 17.25 | 17.47 | 160,661 | +0.01(+0.05%) |
Aug 31, 2017 | 17.45 | 17.65 | 16.96 | 17.46 | 133,444 | +0.15(+0.88%) |
Aug 30, 2017 | 16.87 | 17.39 | 16.87 | 17.31 | 183,148 | +0.47(+2.78%) |
Aug 29, 2017 | 16.44 | 17.10 | 16.25 | 16.84 | 116,319 | +0.27(+1.62%) |
Aug 28, 2017 | 16.53 | 16.88 | 16.44 | 16.57 | 112,019 | +0.17(+1.05%) |
Aug 25, 2017 | 16.56 | 16.58 | 15.84 | 16.40 | 202,047 | -0.01(-0.06%) |
Aug 24, 2017 | 16.65 | 16.99 | 16.31 | 16.41 | 174,777 | -0.13(-0.81%) |
Aug 23, 2017 | 16.32 | 16.90 | 16.19 | 16.54 | 161,064 | +0.05(+0.29%) |
Aug 22, 2017 | 16.09 | 16.60 | 15.98 | 16.49 | 105,463 | +0.51(+3.17%) |
Aug 21, 2017 | 16.45 | 16.66 | 15.88 | 15.99 | 132,098 | -0.32(-1.93%) |
Aug 18, 2017 | 16.09 | 16.32 | 15.85 | 16.30 | 146,090 | +0.10(+0.59%) |
Aug 17, 2017 | 16.77 | 17.01 | 16.10 | 16.21 | 171,318 | -0.77(-4.56%) |
Aug 16, 2017 | 16.33 | 17.31 | 16.33 | 16.98 | 287,673 | +0.82(+5.09%) |
Aug 15, 2017 | 16.36 | 16.73 | 16.01 | 16.16 | 157,001 | -0.22(-1.34%) |
Aug 14, 2017 | 16.62 | 16.70 | 16.25 | 16.38 | 110,898 | +0.01(+0.06%) |
Aug 11, 2017 | 17.11 | 17.15 | 16.32 | 16.37 | 166,445 | -0.71(-4.14%) |
Aug 10, 2017 | 17.15 | 17.30 | 16.84 | 17.08 | 209,176 | -0.22(-1.27%) |
Aug 09, 2017 | 17.48 | 17.48 | 17.11 | 17.30 | 90,893 | +0.02(+0.11%) |
Aug 08, 2017 | 17.30 | 18.09 | 16.82 | 17.28 | 190,779 | -0.02(-0.11%) |
Aug 07, 2017 | 17.40 | 17.63 | 16.94 | 17.30 | 171,642 | +0.21(+1.23%) |
Aug 04, 2017 | 17.11 | 16.57 | 17.09 | 162,176 | +0.18(+1.07%) | |
Aug 03, 2017 | 16.37 | 17.30 | 16.15 | 16.90 | 292,739 | +0.17(+1.03%) |
Aug 02, 2017 | 16.43 | 16.79 | 16.26 | 16.73 | 180,978 | +0.23(+1.39%) |
Aug 01, 2017 | 16.46 | 16.77 | 16.11 | 16.50 | 168,471 | +0.17(+1.05%) |
Jul 31, 2017 | 16.46 | 16.73 | 16.14 | 16.33 | 162,917 | -0.06(-0.35%) |
Jul 28, 2017 | 16.71 | 16.71 | 16.05 | 16.39 | 182,550 | -0.50(-2.94%) |
Jul 27, 2017 | 17.06 | 17.09 | 16.49 | 16.88 | 137,619 | +0.04(+0.23%) |
Jul 26, 2017 | 17.31 | 17.63 | 16.60 | 16.85 | 176,064 | -0.42(-2.44%) |
Jul 25, 2017 | 17.22 | 17.80 | 17.11 | 17.27 | 193,648 | +0.28(+1.63%) |
Jul 24, 2017 | 16.67 | 17.01 | 16.44 | 16.99 | 248,477 | +0.21(+1.25%) |
Jul 21, 2017 | 17.42 | 17.42 | 16.61 | 16.78 | 218,519 | -0.55(-3.20%) |
Jul 20, 2017 | 17.62 | 17.06 | 17.33 | 126,617 | -0.27(-1.52%) | |
Jul 19, 2017 | 17.65 | 17.81 | 16.84 | 17.60 | 252,639 | -0.35(-1.97%) |
Jul 18, 2017 | 18.64 | 18.64 | 17.88 | 17.95 | 177,357 | -0.72(-3.84%) |
Jul 17, 2017 | 18.25 | 19.04 | 18.21 | 18.67 | 145,730 | +0.47(+2.57%) |
Jul 14, 2017 | 18.40 | 17.64 | 18.20 | 222,292 | +0.11(+0.63%) | |
Jul 13, 2017 | 17.58 | 18.13 | 17.37 | 18.09 | 188,548 | +0.58(+3.33%) |
Jul 12, 2017 | 18.25 | 18.52 | 17.40 | 17.51 | 233,418 | -0.49(-2.71%) |
Jul 11, 2017 | 17.83 | 18.06 | 17.43 | 17.99 | 207,093 | +0.41(+2.34%) |
Jul 10, 2017 | 17.73 | 18.05 | 17.47 | 17.58 | 175,469 | -0.21(-1.18%) |
Jul 07, 2017 | 17.73 | 17.82 | 16.77 | 17.79 | 350,355 | -0.15(-0.85%) |
Jul 06, 2017 | 18.14 | 18.72 | 17.84 | 17.95 | 129,330 | -0.21(-1.16%) |
Jul 05, 2017 | 18.42 | 18.96 | 17.75 | 18.16 | 260,152 | -0.45(-2.41%) |
Jul 03, 2017 | 19.10 | 17.88 | 18.60 | 65,787 | -0.01(-0.05%) | |
Jun 30, 2017 | 18.89 | 19.08 | 17.92 | 18.61 | 190,323 | -0.23(-1.22%) |
Jun 29, 2017 | 18.45 | 19.31 | 18.27 | 18.84 | 302,078 | +0.41(+2.23%) |
Jun 28, 2017 | 17.57 | 18.82 | 17.38 | 18.43 | 160,804 | +1.09(+6.28%) |
Jun 27, 2017 | 17.46 | 18.46 | 17.30 | 17.34 | 371,617 | +0.00(+0.00%) |
Jun 26, 2017 | 17.84 | 18.23 | 17.07 | 17.34 | 222,145 | -0.48(-2.68%) |
Jun 23, 2017 | 17.86 | 17.82 | 285,120 | +0.79(+4.66%) | ||
Jun 22, 2017 | 16.72 | 17.12 | 16.55 | 17.03 | 157,235 | +0.36(+2.18%) |
Jun 21, 2017 | 16.79 | 17.25 | 16.27 | 16.66 | 128,211 | -0.05(-0.29%) |
Jun 20, 2017 | 16.44 | 16.76 | 15.90 | 16.71 | 186,122 | +0.18(+1.10%) |
Jun 19, 2017 | 16.20 | 17.25 | 16.06 | 16.53 | 261,062 | +0.49(+3.04%) |
Jun 16, 2017 | 16.24 | 16.46 | 15.70 | 16.04 | 313,297 | -0.37(-2.27%) |
Jun 15, 2017 | 16.37 | 16.70 | 15.84 | 16.42 | 365,378 | -0.31(-1.83%) |
Jun 14, 2017 | 18.04 | 18.06 | 16.35 | 16.72 | 299,798 | -1.34(-7.41%) |
Jun 13, 2017 | 18.14 | 18.48 | 17.87 | 18.06 | 231,330 | +0.00(+0.00%) |
Jun 12, 2017 | 17.77 | 18.61 | 17.64 | 18.06 | 221,374 | +0.26(+1.45%) |
Jun 09, 2017 | 17.77 | 18.51 | 17.44 | 17.80 | 244,483 | +0.08(+0.43%) |
Jun 08, 2017 | 16.37 | 18.11 | 16.11 | 17.73 | 289,112 | +1.29(+7.85%) |
Jun 07, 2017 | 16.99 | 17.24 | 16.22 | 16.44 | 302,325 | -0.52(-3.04%) |
Jun 06, 2017 | 16.69 | 17.10 | 16.25 | 16.95 | 171,126 | +0.15(+0.91%) |
Jun 05, 2017 | 16.34 | 17.28 | 16.25 | 16.80 | 280,047 | +0.43(+2.63%) |
Jun 02, 2017 | 16.53 | 16.89 | 15.90 | 16.37 | 248,451 | -0.13(-0.81%) |
Jun 01, 2017 | 15.78 | 16.60 | 15.53 | 16.50 | 287,344 | +0.76(+4.86%) |
May 31, 2017 | 16.04 | 16.17 | 15.13 | 15.74 | 356,271 | -0.24(-1.50%) |
May 30, 2017 | 15.90 | 16.24 | 15.41 | 15.98 | 251,970 | -0.05(-0.30%) |
May 26, 2017 | 16.51 | 16.55 | 15.91 | 16.02 | 234,218 | -0.41(-2.50%) |
May 25, 2017 | 16.74 | 17.24 | 16.22 | 16.43 | 281,641 | -0.22(-1.32%) |
May 24, 2017 | 17.34 | 17.84 | 16.58 | 16.65 | 395,881 | -0.64(-3.70%) |
May 23, 2017 | 16.66 | 17.51 | 16.28 | 17.29 | 375,589 | +0.73(+4.38%) |
May 22, 2017 | 16.72 | 17.10 | 16.42 | 16.57 | 207,107 | -0.09(-0.52%) |
May 19, 2017 | 16.59 | 17.01 | 16.13 | 16.65 | 332,717 | +0.40(+2.47%) |
May 18, 2017 | 16.23 | 16.59 | 15.76 | 16.25 | 320,929 | -0.22(-1.33%) |
May 17, 2017 | 16.93 | 17.43 | 16.16 | 16.47 | 233,467 | -0.86(-4.96%) |
May 16, 2017 | 17.32 | 17.62 | 16.86 | 17.33 | 306,592 | +0.08(+0.44%) |
May 15, 2017 | 16.55 | 17.45 | 16.13 | 17.26 | 329,878 | +0.98(+6.04%) |
May 12, 2017 | 16.80 | 17.02 | 16.11 | 16.27 | 345,540 | -0.77(-4.54%) |
May 11, 2017 | 17.42 | 17.61 | 16.78 | 17.05 | 248,238 | -0.43(-2.46%) |
May 10, 2017 | 17.48 | 17.69 | 16.98 | 17.48 | 328,404 | +0.09(+0.49%) |
May 09, 2017 | 17.76 | 17.85 | 17.18 | 17.39 | 368,646 | -0.06(-0.33%) |
May 08, 2017 | 18.34 | 18.66 | 17.20 | 17.45 | 333,088 | -0.71(-3.89%) |
May 05, 2017 | 17.78 | 18.40 | 17.37 | 18.15 | 377,214 | +0.37(+2.09%) |
May 04, 2017 | 18.61 | 18.79 | 17.48 | 17.78 | 378,767 | -1.60(-8.27%) |
May 03, 2017 | 20.08 | 20.58 | 18.93 | 19.38 | 334,267 | -1.23(-5.97%) |
May 02, 2017 | 21.95 | 22.36 | 20.56 | 20.62 | 407,013 | -1.34(-6.09%) |
May 01, 2017 | 21.75 | 22.91 | 21.66 | 21.95 | 455,296 | +0.43(+2.00%) |
Apr 28, 2017 | 20.50 | 22.79 | 20.21 | 21.52 | 713,545 | +3.17(+17.26%) |
Apr 27, 2017 | 18.80 | 18.80 | 17.55 | 18.35 | 400,138 | -0.61(-3.22%) |
Apr 26, 2017 | 18.23 | 19.16 | 17.84 | 18.96 | 148,014 | +0.41(+2.21%) |
Apr 25, 2017 | 18.34 | 18.74 | 17.98 | 18.55 | 193,955 | +0.48(+2.64%) |
Apr 24, 2017 | 18.04 | 18.62 | 17.84 | 18.08 | 185,717 | +0.41(+2.32%) |
Apr 21, 2017 | 17.51 | 17.76 | 17.16 | 17.67 | 170,749 | +0.31(+1.76%) |
Apr 20, 2017 | 16.50 | 17.52 | 16.50 | 17.36 | 283,961 | +1.04(+6.37%) |
Apr 19, 2017 | 16.59 | 16.87 | 16.11 | 16.32 | 200,131 | -0.13(-0.81%) |
Apr 18, 2017 | 16.38 | 16.85 | 16.07 | 16.45 | 107,951 | -0.11(-0.69%) |
Apr 17, 2017 | 17.42 | 17.42 | 16.11 | 16.57 | 291,032 | -0.71(-4.09%) |
Apr 13, 2017 | 17.56 | 17.84 | 16.88 | 17.27 | 295,113 | -0.26(-1.47%) |
Apr 12, 2017 | 18.63 | 18.63 | 17.29 | 17.53 | 211,158 | -1.32(-6.99%) |
Apr 11, 2017 | 17.77 | 19.08 | 17.60 | 18.85 | 224,629 | +1.07(+6.01%) |
Apr 10, 2017 | 18.49 | 18.56 | 17.51 | 17.78 | 156,813 | -0.68(-3.67%) |
Apr 07, 2017 | 17.26 | 18.82 | 17.17 | 18.46 | 271,100 | +1.08(+6.21%) |
Apr 06, 2017 | 17.50 | 17.63 | 16.77 | 17.38 | 279,498 | -0.11(-0.60%) |
Apr 05, 2017 | 18.51 | 19.16 | 17.30 | 17.48 | 182,015 | -0.88(-4.78%) |
Apr 04, 2017 | 17.85 | 18.48 | 17.70 | 18.36 | 169,492 | +0.58(+3.27%) |
Apr 03, 2017 | 17.74 | 18.09 | 17.44 | 17.78 | 122,330 | +0.07(+0.38%) |
Mar 31, 2017 | 17.72 | 18.15 | 17.28 | 17.71 | 224,537 | -0.04(-0.21%) |
Mar 30, 2017 | 17.81 | 17.99 | 17.52 | 17.75 | 189,388 | -0.08(-0.43%) |
Mar 29, 2017 | 17.90 | 18.06 | 17.66 | 17.83 | 110,245 | -0.09(-0.48%) |
Mar 28, 2017 | 17.90 | 18.29 | 17.67 | 17.91 | 167,724 | -0.03(-0.16%) |
Mar 27, 2017 | 17.70 | 18.05 | 17.23 | 17.94 | 211,304 | +0.08(+0.45%) |
Mar 24, 2017 | 18.62 | 18.78 | 17.85 | 17.86 | 127,796 | -0.59(-3.18%) |
Mar 23, 2017 | 18.35 | 18.71 | 18.12 | 18.45 | 154,176 | +0.10(+0.57%) |
Mar 22, 2017 | 18.61 | 19.13 | 18.30 | 18.34 | 148,602 | -0.28(-1.49%) |
Mar 21, 2017 | 19.90 | 19.99 | 18.48 | 18.62 | 195,967 | -1.43(-7.14%) |
Mar 20, 2017 | 21.12 | 21.16 | 19.79 | 20.05 | 158,250 | -1.18(-5.57%) |
Mar 17, 2017 | 20.91 | 21.58 | 20.69 | 21.24 | 259,954 | +0.46(+2.20%) |
Mar 16, 2017 | 20.14 | 20.92 | 20.14 | 20.78 | 211,147 | +0.77(+3.86%) |
Mar 15, 2017 | 20.08 | 20.38 | 19.21 | 20.00 | 184,877 | +0.12(+0.62%) |
Mar 14, 2017 | 20.45 | 20.73 | 18.68 | 19.88 | 250,040 | +0.80(+4.20%) |
Mar 13, 2017 | 18.52 | 19.29 | 18.48 | 19.08 | 166,202 | +0.73(+4.01%) |
Mar 10, 2017 | 18.66 | 19.03 | 17.87 | 18.34 | 212,259 | -0.10(-0.52%) |
Mar 09, 2017 | 19.11 | 19.49 | 18.34 | 18.44 | 262,470 | -0.71(-3.69%) |
Mar 08, 2017 | 20.00 | 20.21 | 19.11 | 19.15 | 105,315 | -0.57(-2.90%) |
Mar 07, 2017 | 20.65 | 20.65 | 19.68 | 19.72 | 234,886 | -1.07(-5.14%) |
Mar 06, 2017 | 21.99 | 22.34 | 20.78 | 20.79 | 200,610 | -1.60(-7.16%) |
Mar 03, 2017 | 22.75 | 23.93 | 21.95 | 22.39 | 189,359 | -0.36(-1.59%) |
Mar 02, 2017 | 25.23 | 25.92 | 22.61 | 22.75 | 200,563 | -2.00(-8.10%) |
Mar 01, 2017 | 23.61 | 25.19 | 23.61 | 24.76 | 170,241 | +1.68(+7.28%) |
Feb 28, 2017 | 23.04 | 23.78 | 22.92 | 23.08 | 83,395 | +0.04(+0.17%) |
Feb 27, 2017 | 22.52 | 23.76 | 22.52 | 23.04 | 98,678 | +0.39(+1.73%) |
Feb 24, 2017 | 22.45 | 23.23 | 22.41 | 22.65 | 73,339 | -0.29(-1.25%) |
Feb 23, 2017 | 24.05 | 24.15 | 22.58 | 22.93 | 101,073 | -0.98(-4.11%) |
Feb 22, 2017 | 23.97 | 24.04 | 23.55 | 23.92 | 48,429 | -0.17(-0.71%) |
Feb 21, 2017 | 24.14 | 24.75 | 23.90 | 24.09 | 101,677 | +0.07(+0.28%) |
Feb 17, 2017 | 24.02 | 24.02 | 24.02 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.88 | 24.36 | 23.49 | 24.02 | 87,175 | -0.02(-0.08%) |
Feb 15, 2017 | 23.05 | 24.24 | 22.99 | 24.04 | 95,547 | +0.99(+4.30%) |
Feb 14, 2017 | 23.84 | 23.94 | 22.54 | 23.05 | 107,778 | -0.87(-3.63%) |
Feb 13, 2017 | 23.15 | 24.35 | 23.15 | 23.92 | 140,184 | +1.08(+4.72%) |
Feb 10, 2017 | 22.73 | 23.28 | 22.56 | 22.84 | 166,457 | +0.28(+1.23%) |
Feb 09, 2017 | 21.72 | 22.75 | 21.68 | 22.56 | 170,113 | +0.95(+4.41%) |
Feb 08, 2017 | 21.03 | 21.92 | 20.24 | 21.61 | 150,673 | +0.52(+2.49%) |
Feb 07, 2017 | 21.30 | 21.76 | 20.99 | 21.08 | 103,676 | -0.16(-0.76%) |
Feb 06, 2017 | 21.10 | 21.35 | 20.96 | 21.25 | 80,913 | +0.08(+0.36%) |
Feb 03, 2017 | 21.23 | 21.25 | 20.53 | 21.17 | 103,648 | +0.07(+0.32%) |
Feb 02, 2017 | 20.74 | 21.62 | 20.53 | 21.10 | 163,363 | +0.62(+3.03%) |
Feb 01, 2017 | 21.59 | 22.19 | 20.18 | 20.48 | 240,370 | -0.97(-4.53%) |
Jan 31, 2017 | 21.57 | 21.76 | 20.75 | 21.46 | 108,618 | -0.38(-1.75%) |
Jan 30, 2017 | 22.54 | 22.54 | 20.88 | 21.84 | 181,380 | -0.88(-3.86%) |
Jan 27, 2017 | 22.60 | 23.14 | 22.31 | 22.71 | 158,418 | +0.51(+2.28%) |
Jan 26, 2017 | 21.73 | 22.71 | 21.61 | 22.21 | 142,713 | +0.42(+1.93%) |
Jan 25, 2017 | 21.92 | 22.03 | 20.99 | 21.79 | 159,251 | -0.09(-0.39%) |
Jan 24, 2017 | 22.62 | 23.13 | 21.83 | 21.88 | 175,530 | -0.39(-1.76%) |
Jan 23, 2017 | 22.61 | 22.89 | 21.99 | 22.27 | 79,172 | -0.16(-0.72%) |
Jan 20, 2017 | 22.22 | 22.81 | 22.02 | 22.43 | 121,189 | +0.41(+1.86%) |
Jan 19, 2017 | 24.08 | 24.75 | 21.99 | 22.02 | 274,195 | -2.05(-8.52%) |
Jan 18, 2017 | 22.45 | 24.43 | 22.30 | 24.07 | 252,635 | +1.75(+7.86%) |
Jan 17, 2017 | 23.27 | 23.79 | 22.25 | 22.31 | 138,391 | -1.08(-4.61%) |
Jan 13, 2017 | 23.39 | 23.39 | 23.39 | 0 | -1.61(-6.45%) | |
Jan 12, 2017 | 25.98 | 25.98 | 24.71 | 25.00 | 174,379 | -1.05(-4.03%) |
Jan 11, 2017 | 26.27 | 26.63 | 25.50 | 26.05 | 96,854 | -0.08(-0.29%) |
Jan 10, 2017 | 23.77 | 26.16 | 23.51 | 26.13 | 178,153 | +2.71(+11.56%) |
Jan 09, 2017 | 23.80 | 24.97 | 23.10 | 23.42 | 184,499 | +0.52(+2.29%) |
Jan 06, 2017 | 24.03 | 24.07 | 22.70 | 22.90 | 133,114 | -1.12(-4.65%) |
Jan 05, 2017 | 24.25 | 24.79 | 23.91 | 24.01 | 122,560 | -0.27(-1.10%) |
Jan 04, 2017 | 23.21 | 24.39 | 22.93 | 24.28 | 113,716 | +1.10(+4.73%) |