Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.16 | 17.23 | 15.68 | 16.11 | 18,693,466 | -1.01(-5.92%) |
Nov 29, 2017 | 17.39 | 17.68 | 16.97 | 17.13 | 17,563,518 | +0.29(+1.71%) |
Nov 28, 2017 | 18.42 | 18.46 | 16.68 | 16.84 | 48,386,268 | -3.91(-18.83%) |
Nov 27, 2017 | 21.65 | 21.67 | 20.51 | 20.75 | 9,276,582 | -0.83(-3.86%) |
Nov 24, 2017 | 21.59 | 21.74 | 21.18 | 21.58 | 3,114,981 | +0.02(+0.09%) |
Nov 22, 2017 | 21.59 | 21.76 | 21.08 | 21.56 | 7,067,680 | -0.13(-0.62%) |
Nov 21, 2017 | 22.42 | 22.46 | 21.36 | 21.69 | 7,309,952 | -0.42(-1.91%) |
Nov 20, 2017 | 20.98 | 22.40 | 20.98 | 22.12 | 7,782,985 | +1.15(+5.51%) |
Nov 17, 2017 | 21.99 | 22.56 | 20.75 | 20.96 | 10,247,699 | -0.63(-2.92%) |
Nov 16, 2017 | 21.01 | 22.07 | 20.97 | 21.59 | 10,501,319 | +1.05(+5.13%) |
Nov 15, 2017 | 19.39 | 20.98 | 19.34 | 20.54 | 8,872,495 | +0.94(+4.80%) |
Nov 14, 2017 | 20.03 | 20.06 | 19.47 | 19.60 | 3,877,994 | -0.46(-2.31%) |
Nov 13, 2017 | 19.03 | 20.40 | 18.94 | 20.06 | 7,493,371 | +1.03(+5.40%) |
Nov 10, 2017 | 19.45 | 19.45 | 18.87 | 19.03 | 3,753,551 | -0.41(-2.11%) |
Nov 09, 2017 | 18.91 | 19.50 | 18.58 | 19.44 | 5,297,853 | +0.34(+1.79%) |
Nov 08, 2017 | 18.93 | 19.22 | 18.20 | 19.10 | 8,491,709 | +0.13(+0.67%) |
Nov 07, 2017 | 19.65 | 19.67 | 18.87 | 18.97 | 7,969,373 | -0.71(-3.62%) |
Nov 06, 2017 | 20.13 | 20.24 | 19.54 | 19.68 | 5,234,606 | -0.32(-1.61%) |
Nov 03, 2017 | 20.30 | 20.44 | 19.78 | 20.01 | 3,360,066 | -0.32(-1.59%) |
Nov 02, 2017 | 20.34 | 20.59 | 19.93 | 20.33 | 3,829,040 | -0.05(-0.26%) |
Nov 01, 2017 | 20.61 | 20.81 | 20.22 | 20.38 | 3,571,889 | -0.07(-0.36%) |
Oct 31, 2017 | 19.91 | 20.53 | 19.89 | 20.46 | 4,927,056 | +0.68(+3.43%) |
Oct 30, 2017 | 20.04 | 20.88 | 19.73 | 19.78 | 6,553,209 | +0.02(+0.10%) |
Oct 27, 2017 | 19.76 | 20.18 | 19.60 | 19.76 | 4,732,075 | +0.11(+0.55%) |
Oct 26, 2017 | 19.98 | 20.37 | 19.44 | 19.65 | 7,847,993 | -0.19(-0.98%) |
Oct 25, 2017 | 20.91 | 21.05 | 18.85 | 19.85 | 14,322,266 | -1.13(-5.38%) |
Oct 24, 2017 | 21.16 | 21.34 | 20.86 | 20.97 | 4,917,562 | -0.23(-1.08%) |
Oct 23, 2017 | 21.47 | 21.52 | 20.93 | 21.20 | 5,844,838 | -0.21(-0.97%) |
Oct 20, 2017 | 22.24 | 22.32 | 21.36 | 21.41 | 6,830,093 | -0.62(-2.80%) |
Oct 19, 2017 | 22.26 | 22.56 | 21.96 | 22.03 | 6,928,945 | -0.79(-3.44%) |
Oct 18, 2017 | 22.54 | 23.23 | 22.42 | 22.81 | 5,258,676 | +0.42(+1.89%) |
Oct 17, 2017 | 23.24 | 23.83 | 22.32 | 22.39 | 9,218,460 | -0.69(-3.00%) |
Oct 16, 2017 | 22.26 | 23.29 | 22.22 | 23.08 | 10,249,187 | +1.04(+4.72%) |
Oct 13, 2017 | 21.60 | 22.35 | 21.48 | 22.04 | 5,342,084 | +0.46(+2.15%) |
Oct 12, 2017 | 22.05 | 22.14 | 21.52 | 21.58 | 5,412,745 | -0.43(-1.95%) |
Oct 11, 2017 | 21.50 | 22.07 | 21.42 | 22.01 | 5,016,350 | +0.49(+2.28%) |
Oct 10, 2017 | 21.31 | 22.07 | 21.22 | 21.52 | 6,980,854 | +0.39(+1.84%) |
Oct 09, 2017 | 21.48 | 21.54 | 21.02 | 21.13 | 4,259,625 | -0.34(-1.56%) |
Oct 06, 2017 | 21.01 | 21.50 | 20.95 | 21.46 | 4,404,702 | +0.38(+1.78%) |
Oct 05, 2017 | 21.36 | 21.42 | 20.85 | 21.09 | 4,981,178 | -0.24(-1.13%) |
Oct 04, 2017 | 21.64 | 21.69 | 21.22 | 21.33 | 6,027,685 | -0.34(-1.58%) |
Oct 03, 2017 | 21.70 | 21.89 | 21.50 | 21.67 | 6,135,845 | +0.25(+1.16%) |
Oct 02, 2017 | 21.19 | 21.68 | 20.87 | 21.42 | 7,809,273 | +0.38(+1.82%) |
Sep 29, 2017 | 21.67 | 21.77 | 20.89 | 21.04 | 11,502,728 | -0.74(-3.39%) |
Sep 28, 2017 | 21.81 | 21.85 | 21.18 | 21.78 | 8,017,593 | -0.15(-0.70%) |
Sep 27, 2017 | 21.93 | 7,081,836 | +0.11(+0.52%) | |||
Sep 26, 2017 | 22.73 | 22.91 | 21.77 | 21.82 | 11,993,617 | -0.77(-3.42%) |
Sep 25, 2017 | 23.10 | 22.21 | 22.59 | 9,460,506 | -0.89(-3.78%) | |
Sep 22, 2017 | 23.67 | 23.73 | 23.27 | 23.48 | 5,342,948 | -0.30(-1.27%) |
Sep 21, 2017 | 23.54 | 23.95 | 22.89 | 23.78 | 6,183,087 | +0.24(+1.03%) |
Sep 20, 2017 | 24.37 | 23.37 | 23.54 | 8,355,201 | -0.69(-2.85%) | |
Sep 19, 2017 | 24.93 | 24.04 | 24.23 | 7,256,620 | -0.54(-2.20%) | |
Sep 18, 2017 | 24.73 | 25.11 | 24.57 | 24.77 | 5,932,520 | +0.22(+0.90%) |
Sep 15, 2017 | 24.49 | 24.72 | 24.36 | 24.55 | 6,489,051 | -0.15(-0.60%) |
Sep 14, 2017 | 25.03 | 25.03 | 24.55 | 24.70 | 6,678,263 | -0.35(-1.39%) |
Sep 13, 2017 | 25.38 | 25.46 | 24.93 | 25.05 | 6,424,942 | -0.44(-1.74%) |
Sep 12, 2017 | 25.68 | 25.69 | 25.04 | 25.49 | 6,089,052 | -0.12(-0.47%) |
Sep 11, 2017 | 25.62 | 25.85 | 25.22 | 25.61 | 7,082,598 | +0.30(+1.17%) |
Sep 08, 2017 | 25.36 | 26.15 | 25.22 | 25.32 | 10,016,674 | -0.07(-0.29%) |
Sep 07, 2017 | 25.14 | 25.57 | 24.91 | 25.39 | 7,214,579 | +0.15(+0.59%) |
Sep 06, 2017 | 25.48 | 25.77 | 24.76 | 25.24 | 6,757,627 | -0.22(-0.87%) |
Sep 05, 2017 | 25.04 | 25.79 | 24.85 | 25.47 | 8,717,351 | -0.18(-0.71%) |
Sep 01, 2017 | 26.00 | 26.10 | 24.85 | 25.65 | 12,800,037 | -0.22(-0.86%) |
Aug 31, 2017 | 25.22 | 25.91 | 24.60 | 25.87 | 24,271,138 | +1.65(+6.82%) |
Aug 30, 2017 | 23.22 | 24.38 | 23.19 | 24.22 | 15,597,525 | +1.34(+5.84%) |
Aug 29, 2017 | 22.02 | 23.28 | 21.95 | 22.88 | 11,229,442 | +0.13(+0.59%) |
Aug 28, 2017 | 23.89 | 23.95 | 22.02 | 22.75 | 23,319,508 | -1.15(-4.80%) |
Aug 25, 2017 | 25.79 | 25.97 | 23.57 | 23.89 | 22,734,776 | -1.60(-6.29%) |
Aug 24, 2017 | 25.11 | 25.70 | 24.87 | 25.50 | 20,998,398 | +0.83(+3.38%) |
Aug 23, 2017 | 24.21 | 25.41 | 24.02 | 24.67 | 24,355,558 | +0.48(+2.00%) |
Aug 22, 2017 | 27.10 | 27.16 | 24.17 | 24.18 | 66,378,452 | -6.08(-20.10%) |
Aug 21, 2017 | 30.13 | 30.29 | 29.41 | 30.27 | 8,938,858 | +0.85(+2.88%) |
Aug 18, 2017 | 29.75 | 30.07 | 29.20 | 29.42 | 6,326,253 | -0.13(-0.43%) |
Aug 17, 2017 | 29.88 | 30.64 | 29.47 | 29.55 | 5,838,329 | -0.07(-0.25%) |
Aug 16, 2017 | 30.08 | 30.51 | 29.53 | 29.62 | 4,324,404 | -0.07(-0.25%) |
Aug 15, 2017 | 30.12 | 30.27 | 29.47 | 29.69 | 3,719,662 | -0.23(-0.76%) |
Aug 14, 2017 | 29.20 | 30.19 | 29.07 | 29.92 | 5,758,932 | +1.66(+5.87%) |
Aug 11, 2017 | 28.07 | 28.59 | 27.19 | 28.26 | 7,113,699 | -0.32(-1.10%) |
Aug 10, 2017 | 30.06 | 30.28 | 28.33 | 28.58 | 6,831,364 | -1.87(-6.13%) |
Aug 09, 2017 | 30.28 | 30.73 | 29.84 | 30.45 | 8,970,362 | -0.30(-0.98%) |
Aug 08, 2017 | 31.21 | 31.35 | 30.49 | 30.75 | 4,388,922 | -0.13(-0.41%) |
Aug 07, 2017 | 29.83 | 31.00 | 29.51 | 30.88 | 6,565,533 | +1.30(+4.40%) |
Aug 04, 2017 | 29.94 | 30.09 | 29.53 | 29.57 | 3,271,743 | -0.34(-1.12%) |
Aug 03, 2017 | 29.33 | 30.00 | 29.06 | 29.91 | 3,451,997 | +0.44(+1.48%) |
Aug 02, 2017 | 30.45 | 31.10 | 28.73 | 29.47 | 7,860,709 | -0.77(-2.53%) |
Aug 01, 2017 | 29.71 | 30.31 | 29.52 | 30.24 | 4,371,243 | +0.75(+2.53%) |
Jul 31, 2017 | 29.94 | 30.48 | 29.22 | 29.49 | 5,796,440 | -0.09(-0.29%) |
Jul 28, 2017 | 28.82 | 29.94 | 28.53 | 29.58 | 3,940,501 | +0.58(+2.01%) |
Jul 27, 2017 | 29.88 | 30.61 | 27.53 | 29.00 | 10,333,304 | -0.55(-1.86%) |
Jul 26, 2017 | 29.57 | 29.66 | 29.20 | 29.55 | 4,319,946 | -0.03(-0.09%) |
Jul 25, 2017 | 29.67 | 29.78 | 29.09 | 29.57 | 4,537,088 | +0.04(+0.14%) |
Jul 24, 2017 | 28.53 | 30.04 | 28.51 | 29.53 | 9,835,495 | +1.22(+4.32%) |
Jul 21, 2017 | 28.41 | 28.55 | 28.06 | 28.31 | 2,961,393 | -0.11(-0.38%) |
Jul 20, 2017 | 28.86 | 28.31 | 28.42 | 5,675,719 | +0.22(+0.79%) | |
Jul 19, 2017 | 28.53 | 28.70 | 27.99 | 28.20 | 6,456,218 | +0.00(+0.00%) |
Jul 18, 2017 | 27.20 | 28.21 | 27.11 | 28.20 | 6,080,885 | +0.78(+2.84%) |
Jul 17, 2017 | 27.89 | 28.13 | 27.11 | 27.42 | 5,267,248 | -0.36(-1.28%) |
Jul 14, 2017 | 27.23 | 27.91 | 27.04 | 27.77 | 5,262,118 | +0.41(+1.50%) |
Jul 13, 2017 | 28.20 | 28.22 | 26.88 | 27.37 | 8,125,685 | -0.75(-2.65%) |
Jul 12, 2017 | 27.86 | 28.19 | 27.63 | 28.11 | 5,272,811 | +0.52(+1.90%) |
Jul 11, 2017 | 27.43 | 28.17 | 27.07 | 27.59 | 6,580,022 | +0.23(+0.86%) |
Jul 10, 2017 | 26.49 | 27.60 | 26.18 | 27.35 | 9,819,833 | +0.99(+3.74%) |
Jul 07, 2017 | 26.31 | 26.72 | 26.09 | 26.36 | 3,824,340 | +0.31(+1.19%) |
Jul 06, 2017 | 25.44 | 26.31 | 25.34 | 26.06 | 5,813,049 | +0.49(+1.92%) |
Jul 05, 2017 | 24.90 | 25.69 | 24.73 | 25.57 | 6,672,905 | +0.77(+3.09%) |
Jul 03, 2017 | 25.14 | 25.26 | 24.63 | 24.80 | 2,600,696 | -0.01(-0.05%) |
Jun 30, 2017 | 24.88 | 25.19 | 24.63 | 24.81 | 3,656,430 | -0.07(-0.30%) |
Jun 29, 2017 | 25.08 | 25.38 | 24.51 | 24.89 | 6,792,811 | -0.60(-2.34%) |
Jun 28, 2017 | 24.97 | 25.50 | 24.24 | 25.49 | 7,135,349 | +0.60(+2.43%) |
Jun 27, 2017 | 26.12 | 26.22 | 24.82 | 24.88 | 6,709,771 | -1.56(-5.89%) |
Jun 26, 2017 | 26.55 | 26.86 | 25.72 | 26.44 | 6,643,026 | +0.02(+0.08%) |
Jun 23, 2017 | 26.58 | 26.42 | 4,810,823 | +0.28(+1.08%) | ||
Jun 22, 2017 | 25.18 | 26.24 | 24.78 | 26.14 | 8,753,478 | +0.15(+0.59%) |
Jun 21, 2017 | 25.51 | 26.45 | 25.14 | 25.98 | 9,965,090 | +0.54(+2.14%) |
Jun 20, 2017 | 25.37 | 25.51 | 25.05 | 25.44 | 5,984,710 | +0.13(+0.50%) |
Jun 19, 2017 | 25.22 | 25.60 | 25.04 | 25.31 | 6,273,114 | +0.54(+2.20%) |
Jun 16, 2017 | 24.35 | 25.31 | 24.35 | 24.77 | 5,553,618 | +0.38(+1.57%) |
Jun 15, 2017 | 23.83 | 24.42 | 23.51 | 24.38 | 11,589,906 | -0.15(-0.60%) |
Jun 14, 2017 | 25.55 | 25.61 | 24.24 | 24.53 | 11,084,813 | -1.01(-3.97%) |
Jun 13, 2017 | 25.57 | 26.02 | 24.88 | 25.55 | 7,874,533 | +0.31(+1.22%) |
Jun 12, 2017 | 24.84 | 26.05 | 24.76 | 25.24 | 14,970,238 | +0.10(+0.40%) |
Jun 09, 2017 | 26.86 | 26.88 | 24.18 | 25.14 | 14,623,558 | -1.71(-6.38%) |
Jun 08, 2017 | 27.80 | 27.83 | 25.57 | 26.85 | 14,004,230 | -0.22(-0.82%) |
Jun 07, 2017 | 27.43 | 27.53 | 26.60 | 27.07 | 11,120,585 | -0.26(-0.96%) |
Jun 06, 2017 | 26.85 | 28.38 | 26.79 | 27.33 | 13,610,098 | +0.42(+1.57%) |
Jun 05, 2017 | 25.58 | 27.16 | 25.56 | 26.91 | 14,254,392 | +1.35(+5.28%) |
Jun 02, 2017 | 25.17 | 25.59 | 25.03 | 25.56 | 6,921,625 | +0.49(+1.95%) |
Jun 01, 2017 | 25.51 | 25.96 | 24.97 | 25.07 | 9,627,116 | -0.47(-1.84%) |
May 31, 2017 | 25.12 | 25.83 | 24.84 | 25.54 | 26,826,186 | +0.57(+2.29%) |
May 30, 2017 | 26.47 | 26.94 | 24.77 | 24.97 | 15,692,922 | -1.31(-4.98%) |
May 26, 2017 | 25.83 | 26.95 | 25.79 | 26.28 | 11,246,859 | +0.49(+1.90%) |
May 25, 2017 | 26.61 | 26.61 | 24.50 | 25.79 | 22,112,342 | -0.15(-0.60%) |
May 24, 2017 | 27.12 | 28.05 | 25.52 | 25.94 | 19,908,392 | -1.63(-5.92%) |
May 23, 2017 | 30.21 | 30.35 | 26.08 | 27.57 | 40,837,392 | -1.18(-4.11%) |
May 22, 2017 | 30.78 | 30.85 | 28.06 | 28.75 | 19,816,294 | -0.50(-1.72%) |
May 19, 2017 | 28.47 | 29.62 | 28.20 | 29.26 | 10,532,111 | +1.46(+5.24%) |
May 18, 2017 | 27.10 | 28.16 | 26.86 | 27.80 | 11,670,981 | +0.76(+2.81%) |
May 17, 2017 | 28.39 | 28.62 | 26.86 | 27.04 | 17,950,362 | -2.38(-8.08%) |
May 16, 2017 | 27.51 | 29.94 | 27.32 | 29.42 | 16,844,972 | +2.49(+9.25%) |
May 15, 2017 | 27.29 | 27.67 | 26.66 | 26.93 | 8,489,654 | -0.02(-0.07%) |
May 12, 2017 | 25.61 | 27.53 | 25.55 | 26.95 | 10,487,973 | +1.16(+4.50%) |
May 11, 2017 | 25.63 | 25.98 | 25.06 | 25.79 | 5,547,401 | +0.13(+0.50%) |
May 10, 2017 | 25.83 | 25.86 | 25.25 | 25.66 | 9,066,578 | -0.24(-0.93%) |
May 09, 2017 | 26.04 | 26.18 | 25.65 | 25.90 | 8,377,160 | +0.00(+0.01%) |
May 08, 2017 | 26.39 | 26.51 | 25.76 | 25.90 | 3,914,851 | -0.37(-1.39%) |
May 05, 2017 | 26.01 | 26.32 | 25.71 | 26.26 | 3,848,442 | +0.31(+1.19%) |
May 04, 2017 | 25.90 | 26.16 | 25.56 | 25.96 | 3,848,788 | +0.24(+0.94%) |
May 03, 2017 | 26.54 | 26.56 | 25.36 | 25.71 | 5,582,754 | -0.83(-3.14%) |
May 02, 2017 | 26.68 | 27.14 | 26.46 | 26.55 | 3,964,163 | +0.07(+0.28%) |
May 01, 2017 | 25.70 | 26.82 | 25.61 | 26.47 | 6,646,952 | +0.97(+3.82%) |
Apr 28, 2017 | 25.79 | 25.83 | 25.20 | 25.50 | 3,836,269 | -0.27(-1.04%) |
Apr 27, 2017 | 25.04 | 25.93 | 25.02 | 25.77 | 6,398,262 | +0.64(+2.54%) |
Apr 26, 2017 | 24.67 | 25.18 | 23.87 | 25.13 | 9,136,165 | -0.49(-1.91%) |
Apr 25, 2017 | 25.93 | 25.98 | 25.46 | 25.62 | 5,614,918 | -0.19(-0.75%) |
Apr 24, 2017 | 26.07 | 26.30 | 25.20 | 25.81 | 6,002,982 | +0.09(+0.34%) |
Apr 21, 2017 | 25.73 | 25.87 | 25.06 | 25.73 | 4,793,223 | +0.17(+0.68%) |
Apr 20, 2017 | 25.16 | 25.79 | 25.16 | 25.55 | 4,167,312 | +0.57(+2.28%) |
Apr 19, 2017 | 24.87 | 25.61 | 24.66 | 24.98 | 6,067,056 | +0.30(+1.20%) |
Apr 18, 2017 | 25.58 | 25.61 | 24.34 | 24.69 | 8,061,164 | -1.09(-4.25%) |
Apr 17, 2017 | 25.81 | 25.95 | 25.18 | 25.78 | 3,390,214 | +0.15(+0.58%) |
Apr 13, 2017 | 25.24 | 26.15 | 25.19 | 25.63 | 5,043,450 | +0.21(+0.85%) |
Apr 12, 2017 | 25.61 | 26.35 | 25.32 | 25.42 | 8,226,244 | +0.33(+1.31%) |
Apr 11, 2017 | 25.47 | 26.18 | 24.61 | 25.09 | 9,182,978 | -0.09(-0.35%) |
Apr 10, 2017 | 23.63 | 25.59 | 23.63 | 25.18 | 14,360,634 | +1.73(+7.36%) |
Apr 07, 2017 | 23.26 | 23.93 | 23.05 | 23.45 | 6,627,279 | +0.25(+1.07%) |
Apr 06, 2017 | 21.83 | 23.59 | 21.70 | 23.20 | 7,148,035 | +1.12(+5.08%) |
Apr 05, 2017 | 22.96 | 23.00 | 22.02 | 22.08 | 7,339,918 | -0.73(-3.18%) |
Apr 04, 2017 | 23.27 | 23.39 | 22.51 | 22.81 | 3,985,846 | -0.58(-2.50%) |
Apr 03, 2017 | 22.99 | 23.51 | 22.67 | 23.39 | 5,954,332 | +0.52(+2.26%) |
Mar 31, 2017 | 23.62 | 23.67 | 22.57 | 22.87 | 15,607,037 | -0.97(-4.08%) |
Mar 30, 2017 | 22.90 | 24.29 | 22.86 | 23.85 | 10,522,937 | +0.95(+4.13%) |
Mar 29, 2017 | 22.66 | 23.16 | 22.30 | 22.90 | 5,108,016 | +0.21(+0.92%) |
Mar 28, 2017 | 22.76 | 23.42 | 22.61 | 22.69 | 4,742,796 | -0.30(-1.29%) |
Mar 27, 2017 | 22.13 | 23.06 | 21.73 | 22.99 | 6,771,126 | +0.61(+2.73%) |
Mar 24, 2017 | 22.52 | 22.93 | 22.17 | 22.38 | 4,077,097 | +0.03(+0.12%) |
Mar 23, 2017 | 22.04 | 23.16 | 21.69 | 22.35 | 13,806,069 | +0.32(+1.46%) |
Mar 22, 2017 | 21.32 | 22.47 | 21.22 | 22.03 | 8,429,199 | +0.45(+2.08%) |
Mar 21, 2017 | 22.97 | 23.18 | 20.95 | 21.58 | 9,436,674 | -1.42(-6.16%) |
Mar 20, 2017 | 23.51 | 24.01 | 22.42 | 22.99 | 8,682,224 | -0.51(-2.17%) |
Mar 17, 2017 | 23.27 | 23.99 | 22.83 | 23.50 | 5,530,630 | +0.19(+0.81%) |
Mar 16, 2017 | 22.94 | 23.65 | 22.67 | 23.32 | 8,571,131 | +0.59(+2.60%) |
Mar 15, 2017 | 22.51 | 22.88 | 21.84 | 22.73 | 8,052,697 | +0.13(+0.56%) |
Mar 14, 2017 | 20.95 | 22.69 | 20.75 | 22.60 | 11,656,749 | +1.53(+7.27%) |
Mar 13, 2017 | 20.72 | 21.15 | 20.49 | 21.07 | 7,783,916 | +0.40(+1.95%) |
Mar 10, 2017 | 20.81 | 21.21 | 20.43 | 20.66 | 10,397,436 | +0.49(+2.43%) |
Mar 09, 2017 | 22.11 | 22.16 | 19.85 | 20.17 | 29,534,006 | -2.78(-12.11%) |
Mar 08, 2017 | 20.68 | 23.06 | 20.33 | 22.95 | 22,174,894 | +2.81(+13.97%) |
Mar 07, 2017 | 19.80 | 20.29 | 19.47 | 20.14 | 33,237,574 | +2.28(+12.74%) |
Mar 06, 2017 | 18.36 | 18.44 | 17.67 | 17.87 | 5,078,761 | -0.17(-0.97%) |
Mar 03, 2017 | 17.66 | 18.15 | 17.52 | 18.04 | 2,632,727 | +0.17(+0.98%) |
Mar 02, 2017 | 18.29 | 18.38 | 17.80 | 17.87 | 2,436,850 | -0.60(-3.27%) |
Mar 01, 2017 | 18.13 | 18.54 | 18.04 | 18.47 | 3,376,081 | +0.58(+3.27%) |
Feb 28, 2017 | 17.46 | 17.99 | 17.41 | 17.89 | 2,552,964 | +0.50(+2.86%) |
Feb 27, 2017 | 17.45 | 17.71 | 17.11 | 17.39 | 3,878,135 | +0.03(+0.15%) |
Feb 24, 2017 | 16.74 | 17.41 | 16.64 | 17.36 | 2,346,745 | +0.09(+0.54%) |
Feb 23, 2017 | 18.01 | 18.03 | 16.95 | 17.27 | 4,445,442 | -0.81(-4.49%) |
Feb 22, 2017 | 18.66 | 18.68 | 18.03 | 18.08 | 2,604,348 | -0.56(-3.03%) |
Feb 21, 2017 | 18.13 | 18.68 | 17.87 | 18.64 | 5,275,873 | +0.52(+2.85%) |
Feb 17, 2017 | 18.13 | 18.13 | 18.13 | 0 | +0.13(+0.75%) | |
Feb 16, 2017 | 17.70 | 18.14 | 17.57 | 17.99 | 5,025,040 | +0.36(+2.06%) |
Feb 15, 2017 | 17.05 | 17.79 | 17.01 | 17.63 | 3,237,324 | +0.57(+3.35%) |
Feb 14, 2017 | 17.15 | 17.18 | 16.76 | 17.06 | 1,394,888 | +0.01(+0.04%) |
Feb 13, 2017 | 16.75 | 17.33 | 16.56 | 17.05 | 5,354,677 | +0.53(+3.21%) |
Feb 10, 2017 | 16.71 | 16.74 | 15.88 | 16.52 | 3,989,605 | -0.18(-1.09%) |
Feb 09, 2017 | 16.78 | 16.99 | 16.49 | 16.70 | 3,404,746 | -0.07(-0.44%) |
Feb 08, 2017 | 15.47 | 16.82 | 15.33 | 16.78 | 5,611,311 | +1.49(+9.75%) |
Feb 07, 2017 | 15.42 | 15.57 | 15.14 | 15.29 | 1,421,204 | -0.07(-0.48%) |
Feb 06, 2017 | 15.50 | 15.50 | 15.11 | 15.36 | 1,681,695 | -0.17(-1.08%) |
Feb 03, 2017 | 15.64 | 15.94 | 15.43 | 15.53 | 1,318,059 | -0.01(-0.09%) |
Feb 02, 2017 | 15.21 | 15.62 | 14.97 | 15.54 | 1,794,848 | +0.26(+1.67%) |
Feb 01, 2017 | 15.38 | 15.41 | 14.97 | 15.29 | 1,258,518 | +0.03(+0.18%) |
Jan 31, 2017 | 14.90 | 15.27 | 14.73 | 15.26 | 1,115,787 | +0.17(+1.11%) |
Jan 30, 2017 | 15.28 | 15.34 | 14.45 | 15.09 | 1,942,842 | -0.28(-1.83%) |
Jan 27, 2017 | 15.44 | 15.52 | 15.17 | 15.37 | 759,007 | -0.03(-0.22%) |
Jan 26, 2017 | 15.93 | 15.95 | 15.15 | 15.41 | 2,093,652 | -0.47(-2.94%) |
Jan 25, 2017 | 15.96 | 15.97 | 15.59 | 15.87 | 1,418,484 | +0.06(+0.40%) |
Jan 24, 2017 | 15.76 | 16.02 | 15.58 | 15.81 | 2,500,339 | +0.09(+0.56%) |
Jan 23, 2017 | 14.66 | 15.77 | 14.58 | 15.72 | 3,870,216 | +1.05(+7.14%) |
Jan 20, 2017 | 14.81 | 15.03 | 14.58 | 14.68 | 866,107 | -0.06(-0.41%) |
Jan 19, 2017 | 14.82 | 14.92 | 14.62 | 14.74 | 892,977 | -0.03(-0.18%) |
Jan 18, 2017 | 14.64 | 14.92 | 14.52 | 14.76 | 979,534 | +0.15(+1.01%) |
Jan 17, 2017 | 14.62 | 14.92 | 14.36 | 14.62 | 2,000,848 | -0.17(-1.18%) |
Jan 13, 2017 | 14.79 | 14.79 | 14.79 | 0 | +0.32(+2.18%) | |
Jan 12, 2017 | 14.41 | 14.52 | 13.92 | 14.47 | 1,601,907 | -0.11(-0.74%) |
Jan 11, 2017 | 14.79 | 15.08 | 14.10 | 14.58 | 2,552,721 | -0.23(-1.59%) |
Jan 10, 2017 | 14.36 | 15.10 | 14.30 | 14.82 | 4,477,140 | +0.54(+3.76%) |
Jan 09, 2017 | 13.69 | 14.30 | 13.66 | 14.28 | 2,410,685 | +0.60(+4.42%) |
Jan 06, 2017 | 13.83 | 13.83 | 13.40 | 13.68 | 2,013,025 | -0.10(-0.73%) |
Jan 05, 2017 | 12.95 | 13.90 | 12.89 | 13.78 | 4,159,521 | +0.86(+6.65%) |
Jan 04, 2017 | 12.29 | 12.93 | 12.29 | 12.92 | 3,601,933 | +0.63(+5.14%) |
Jan 03, 2017 | 12.55 | 12.66 | 12.24 | 12.29 | 1,263,383 | -0.05(-0.44%) |
Dec 30, 2016 | 12.34 | 12.34 | 12.34 | 0 | +0.01(+0.11%) | |
Dec 29, 2016 | 12.67 | 12.80 | 12.23 | 12.33 | 1,049,106 | -0.29(-2.29%) |
Dec 28, 2016 | 12.75 | 13.17 | 12.53 | 12.62 | 2,873,341 | -0.15(-1.16%) |
Dec 27, 2016 | 12.72 | 12.97 | 12.63 | 12.76 | 1,485,664 | +0.08(+0.63%) |
Dec 23, 2016 | 12.68 | 12.68 | 12.68 | 0 | +0.37(+3.00%) | |
Dec 22, 2016 | 12.31 | 12.66 | 12.25 | 12.31 | 2,424,728 | -0.15(-1.19%) |
Dec 21, 2016 | 11.94 | 12.80 | 11.93 | 12.46 | 4,181,698 | +0.53(+4.45%) |
Dec 20, 2016 | 11.61 | 11.96 | 11.23 | 11.93 | 4,328,659 | +0.41(+3.55%) |
Dec 19, 2016 | 12.14 | 12.15 | 11.41 | 11.52 | 6,130,292 | -0.62(-5.09%) |
Dec 16, 2016 | 11.98 | 12.29 | 11.75 | 12.14 | 4,546,716 | -0.01(-0.11%) |
Dec 15, 2016 | 12.96 | 12.96 | 12.12 | 12.15 | 4,910,450 | -0.87(-6.70%) |
Dec 14, 2016 | 13.43 | 13.62 | 12.96 | 13.02 | 3,769,710 | -0.42(-3.10%) |
Dec 13, 2016 | 13.79 | 14.07 | 13.42 | 13.44 | 2,828,902 | -0.29(-2.10%) |
Dec 12, 2016 | 13.62 | 13.93 | 13.39 | 13.73 | 2,476,389 | -0.03(-0.24%) |
Dec 09, 2016 | 13.99 | 14.09 | 13.68 | 13.76 | 1,018,027 | -0.25(-1.77%) |
Dec 08, 2016 | 13.94 | 14.06 | 13.58 | 14.01 | 1,489,582 | +0.00(+0.00%) |
Dec 07, 2016 | 13.70 | 14.17 | 13.68 | 14.01 | 2,041,017 | +0.34(+2.50%) |
Dec 06, 2016 | 13.90 | 14.05 | 13.38 | 13.67 | 1,597,928 | -0.16(-1.16%) |
Dec 05, 2016 | 14.00 | 14.01 | 13.64 | 13.83 | 1,300,513 | -0.17(-1.20%) |
Dec 02, 2016 | 13.90 | 14.16 | 13.56 | 14.00 | 2,085,908 | +0.13(+0.97%) |