Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.25 | 23.50 | 22.16 | 22.59 | 835,035 | -0.66(-2.84%) |
Jan 30, 2018 | 23.56 | 24.13 | 23.17 | 23.25 | 732,129 | -0.75(-3.12%) |
Jan 29, 2018 | 23.27 | 24.20 | 23.11 | 24.00 | 471,052 | +0.60(+2.56%) |
Jan 26, 2018 | 23.47 | 24.09 | 22.85 | 23.40 | 799,734 | -0.19(-0.81%) |
Jan 25, 2018 | 23.83 | 24.26 | 23.59 | 23.59 | 563,566 | -0.01(-0.04%) |
Jan 24, 2018 | 24.11 | 24.38 | 23.31 | 23.60 | 459,740 | -0.56(-2.32%) |
Jan 23, 2018 | 23.33 | 24.37 | 23.16 | 24.16 | 620,127 | +0.87(+3.74%) |
Jan 22, 2018 | 23.41 | 23.95 | 23.15 | 23.29 | 877,246 | -0.12(-0.51%) |
Jan 19, 2018 | 22.71 | 23.47 | 22.71 | 23.41 | 721,523 | +0.74(+3.26%) |
Jan 18, 2018 | 23.44 | 23.70 | 22.55 | 22.67 | 1,106,825 | -0.96(-4.06%) |
Jan 17, 2018 | 25.11 | 25.37 | 23.27 | 23.63 | 1,504,215 | -1.40(-5.59%) |
Jan 16, 2018 | 26.71 | 26.90 | 25.01 | 25.03 | 813,444 | -1.42(-5.37%) |
Jan 12, 2018 | 26.45 | 26.45 | 26.45 | 0 | +0.47(+1.81%) | |
Jan 11, 2018 | 25.75 | 26.16 | 25.40 | 25.98 | 612,628 | +0.19(+0.74%) |
Jan 10, 2018 | 25.49 | 25.88 | 25.09 | 25.79 | 593,705 | +0.21(+0.82%) |
Jan 09, 2018 | 25.59 | 25.81 | 25.40 | 25.58 | 512,118 | +0.01(+0.04%) |
Jan 08, 2018 | 25.84 | 25.90 | 25.02 | 25.57 | 647,460 | +0.32(+1.27%) |
Jan 05, 2018 | 25.50 | 25.75 | 25.05 | 25.25 | 709,882 | -0.29(-1.14%) |
Jan 04, 2018 | 25.74 | 25.91 | 25.23 | 25.54 | 493,292 | -0.26(-1.01%) |
Jan 03, 2018 | 26.50 | 26.50 | 25.36 | 25.80 | 739,456 | -0.63(-2.38%) |
Jan 02, 2018 | 25.32 | 26.43 | 24.75 | 26.43 | 692,367 | +1.39(+5.55%) |
Dec 29, 2017 | 25.04 | 25.04 | 25.04 | 0 | -0.83(-3.21%) | |
Dec 28, 2017 | 25.75 | 26.19 | 25.51 | 25.87 | 515,350 | +0.05(+0.19%) |
Dec 27, 2017 | 25.44 | 26.10 | 25.32 | 25.82 | 424,571 | +0.35(+1.37%) |
Dec 26, 2017 | 25.02 | 25.93 | 24.90 | 25.47 | 573,676 | +0.34(+1.35%) |
Dec 22, 2017 | 24.73 | 25.53 | 24.44 | 25.13 | 753,847 | +0.16(+0.64%) |
Dec 21, 2017 | 24.62 | 24.98 | 24.02 | 24.97 | 612,155 | +0.28(+1.13%) |
Dec 20, 2017 | 24.52 | 24.70 | 24.01 | 24.69 | 599,090 | +0.36(+1.48%) |
Dec 19, 2017 | 24.33 | 24.67 | 24.10 | 24.33 | 679,236 | -0.03(-0.12%) |
Dec 18, 2017 | 25.37 | 25.67 | 24.08 | 24.36 | 1,159,592 | -0.86(-3.41%) |
Dec 15, 2017 | 24.55 | 25.67 | 24.26 | 25.22 | 3,696,499 | +0.77(+3.15%) |
Dec 14, 2017 | 25.87 | 26.93 | 24.20 | 24.45 | 1,698,514 | -1.21(-4.72%) |
Dec 13, 2017 | 24.80 | 25.81 | 24.79 | 25.66 | 1,350,159 | +0.84(+3.38%) |
Dec 12, 2017 | 24.95 | 25.28 | 24.18 | 24.82 | 1,106,630 | -0.09(-0.36%) |
Dec 11, 2017 | 25.66 | 25.73 | 24.81 | 24.91 | 924,049 | -0.56(-2.20%) |
Dec 08, 2017 | 25.42 | 26.02 | 25.27 | 25.47 | 1,204,277 | +0.29(+1.15%) |
Dec 07, 2017 | 24.81 | 25.84 | 24.42 | 25.18 | 804,574 | +0.24(+0.96%) |
Dec 06, 2017 | 25.21 | 25.58 | 24.22 | 24.94 | 1,012,156 | -0.50(-1.97%) |
Dec 05, 2017 | 25.59 | 26.20 | 25.26 | 25.44 | 756,041 | -0.26(-1.01%) |
Dec 04, 2017 | 25.92 | 26.81 | 25.55 | 25.70 | 1,203,414 | +0.04(+0.16%) |
Dec 01, 2017 | 25.80 | 26.19 | 25.35 | 25.66 | 1,110,316 | -0.25(-0.96%) |
Nov 30, 2017 | 25.36 | 26.41 | 25.26 | 25.91 | 1,563,140 | +0.71(+2.82%) |
Nov 29, 2017 | 25.33 | 25.87 | 24.71 | 25.20 | 1,316,382 | +0.55(+2.23%) |
Nov 28, 2017 | 24.46 | 24.97 | 23.87 | 24.65 | 1,168,775 | +0.18(+0.74%) |
Nov 27, 2017 | 27.48 | 27.48 | 24.02 | 24.47 | 1,995,930 | -1.85(-7.03%) |
Nov 24, 2017 | 24.06 | 26.34 | 23.90 | 26.32 | 1,523,863 | +2.83(+12.05%) |
Nov 22, 2017 | 23.43 | 23.79 | 22.82 | 23.49 | 951,965 | +0.08(+0.34%) |
Nov 21, 2017 | 23.94 | 24.93 | 23.26 | 23.41 | 1,601,109 | -0.37(-1.56%) |
Nov 20, 2017 | 23.61 | 24.10 | 23.21 | 23.78 | 546,418 | +0.21(+0.89%) |
Nov 17, 2017 | 23.58 | 24.05 | 23.26 | 23.57 | 666,809 | -0.09(-0.38%) |
Nov 16, 2017 | 23.39 | 24.03 | 23.33 | 23.66 | 707,212 | +0.33(+1.41%) |
Nov 15, 2017 | 22.15 | 23.72 | 21.78 | 23.33 | 916,018 | +0.78(+3.46%) |
Nov 14, 2017 | 23.29 | 23.36 | 21.66 | 22.55 | 1,149,930 | -0.93(-3.96%) |
Nov 13, 2017 | 23.95 | 24.34 | 23.38 | 23.48 | 719,830 | -0.51(-2.13%) |
Nov 10, 2017 | 23.68 | 24.44 | 23.51 | 23.99 | 983,248 | +0.13(+0.57%) |
Nov 09, 2017 | 23.10 | 24.00 | 22.52 | 23.86 | 1,034,609 | +0.91(+3.99%) |
Nov 08, 2017 | 23.60 | 23.75 | 22.64 | 22.94 | 1,284,175 | -0.77(-3.25%) |
Nov 07, 2017 | 21.96 | 23.99 | 21.95 | 23.71 | 1,245,466 | +0.24(+1.02%) |
Nov 06, 2017 | 23.27 | 23.89 | 23.12 | 23.47 | 945,672 | +0.22(+0.95%) |
Nov 03, 2017 | 21.94 | 23.30 | 21.94 | 23.25 | 1,065,278 | +1.13(+5.11%) |
Nov 02, 2017 | 22.22 | 22.77 | 21.70 | 22.12 | 928,849 | +0.02(+0.09%) |
Nov 01, 2017 | 22.25 | 22.39 | 21.63 | 22.10 | 1,137,277 | +0.09(+0.41%) |
Oct 31, 2017 | 22.60 | 23.05 | 21.81 | 22.01 | 1,323,612 | -0.59(-2.61%) |
Oct 30, 2017 | 21.83 | 23.03 | 21.82 | 22.60 | 2,087,663 | +0.97(+4.48%) |
Oct 27, 2017 | 19.75 | 21.92 | 19.62 | 21.63 | 2,891,643 | +2.01(+10.24%) |
Oct 26, 2017 | 20.25 | 20.31 | 19.06 | 19.62 | 3,177,397 | -0.79(-3.87%) |
Oct 25, 2017 | 21.50 | 21.67 | 20.22 | 20.41 | 2,604,924 | -1.23(-5.68%) |
Oct 24, 2017 | 22.23 | 22.32 | 21.16 | 21.64 | 2,837,211 | -0.34(-1.55%) |
Oct 23, 2017 | 23.22 | 23.70 | 21.95 | 21.98 | 2,205,497 | -1.17(-5.05%) |
Oct 20, 2017 | 24.01 | 24.30 | 22.99 | 23.15 | 1,769,152 | -0.58(-2.44%) |
Oct 19, 2017 | 24.18 | 24.80 | 23.43 | 23.73 | 1,947,673 | -0.55(-2.27%) |
Oct 18, 2017 | 25.29 | 25.52 | 24.15 | 24.28 | 2,256,438 | -1.09(-4.30%) |
Oct 17, 2017 | 25.06 | 25.72 | 24.78 | 25.37 | 1,876,457 | +0.36(+1.44%) |
Oct 16, 2017 | 25.75 | 25.98 | 24.77 | 25.01 | 2,894,628 | -0.52(-2.04%) |
Oct 13, 2017 | 25.86 | 26.29 | 25.50 | 25.53 | 1,939,471 | -0.23(-0.89%) |
Oct 12, 2017 | 26.26 | 27.01 | 25.61 | 25.76 | 6,991,086 | -0.45(-1.72%) |
Oct 11, 2017 | 26.56 | 27.87 | 25.93 | 26.21 | 4,377,329 | -0.96(-3.53%) |
Oct 10, 2017 | 28.47 | 29.07 | 26.67 | 27.17 | 3,664,090 | -1.07(-3.79%) |
Oct 09, 2017 | 30.49 | 30.50 | 27.21 | 28.24 | 8,730,607 | -1.69(-5.65%) |
Oct 06, 2017 | 27.76 | 32.25 | 25.14 | 29.93 | 8,209,976 | +2.81(+10.36%) |
Oct 05, 2017 | 26.68 | 27.39 | 26.25 | 27.12 | 1,676,387 | +0.97(+3.71%) |
Oct 04, 2017 | 26.56 | 27.73 | 26.01 | 26.15 | 1,662,131 | -0.34(-1.28%) |
Oct 03, 2017 | 26.94 | 27.04 | 26.25 | 26.49 | 1,195,839 | +0.25(+0.95%) |
Oct 02, 2017 | 24.99 | 27.03 | 24.91 | 26.24 | 1,821,984 | +2.06(+8.52%) |
Sep 29, 2017 | 24.03 | 24.58 | 23.80 | 24.18 | 710,408 | +0.29(+1.21%) |
Sep 28, 2017 | 24.12 | 24.12 | 23.62 | 23.89 | 383,629 | -0.10(-0.42%) |
Sep 27, 2017 | 23.49 | 23.99 | 607,861 | +0.39(+1.65%) | ||
Sep 26, 2017 | 25.16 | 25.42 | 23.28 | 23.60 | 801,986 | -1.46(-5.83%) |
Sep 25, 2017 | 25.84 | 26.02 | 25.01 | 25.06 | 542,665 | -0.75(-2.91%) |
Sep 22, 2017 | 26.60 | 26.71 | 25.62 | 25.81 | 478,363 | -0.87(-3.26%) |
Sep 21, 2017 | 25.79 | 26.70 | 25.51 | 26.68 | 483,660 | +0.91(+3.53%) |
Sep 20, 2017 | 26.00 | 26.40 | 25.45 | 25.77 | 725,478 | -0.23(-0.88%) |
Sep 19, 2017 | 25.26 | 26.00 | 25.06 | 26.00 | 545,756 | +0.70(+2.77%) |
Sep 18, 2017 | 24.45 | 25.54 | 24.43 | 25.30 | 805,342 | +1.18(+4.89%) |
Sep 15, 2017 | 24.25 | 23.44 | 24.12 | 732,733 | +0.51(+2.16%) | |
Sep 14, 2017 | 23.94 | 24.15 | 23.28 | 23.61 | 528,986 | -0.18(-0.76%) |
Sep 13, 2017 | 23.06 | 23.97 | 23.00 | 23.79 | 450,252 | +0.53(+2.28%) |
Sep 12, 2017 | 24.00 | 24.00 | 23.10 | 23.26 | 511,048 | -0.74(-3.08%) |
Sep 11, 2017 | 24.10 | 24.16 | 23.32 | 24.00 | 342,991 | +0.24(+1.01%) |
Sep 08, 2017 | 23.81 | 24.45 | 23.30 | 23.76 | 363,866 | -0.11(-0.46%) |
Sep 07, 2017 | 23.40 | 24.38 | 23.05 | 23.87 | 506,556 | +0.36(+1.53%) |
Sep 06, 2017 | 23.51 | 23.89 | 22.66 | 23.51 | 543,864 | +0.16(+0.69%) |
Sep 05, 2017 | 24.06 | 24.48 | 23.22 | 23.35 | 593,520 | -0.75(-3.11%) |
Sep 01, 2017 | 25.63 | 25.70 | 23.77 | 24.10 | 831,067 | -1.60(-6.23%) |
Aug 31, 2017 | 24.61 | 25.91 | 24.50 | 25.70 | 560,125 | +1.28(+5.24%) |
Aug 30, 2017 | 24.33 | 24.96 | 24.00 | 24.42 | 371,685 | +0.09(+0.37%) |
Aug 29, 2017 | 24.27 | 24.81 | 24.13 | 24.33 | 185,467 | -0.14(-0.57%) |
Aug 28, 2017 | 24.90 | 25.00 | 24.11 | 24.47 | 317,235 | -0.01(-0.04%) |
Aug 25, 2017 | 25.53 | 24.19 | 24.48 | 502,941 | -1.05(-4.11%) | |
Aug 24, 2017 | 24.12 | 25.78 | 23.84 | 25.53 | 716,885 | +1.82(+7.68%) |
Aug 23, 2017 | 22.72 | 23.98 | 22.63 | 23.71 | 519,806 | +0.82(+3.58%) |
Aug 22, 2017 | 22.46 | 22.96 | 22.24 | 22.89 | 249,387 | +0.45(+2.01%) |
Aug 21, 2017 | 22.13 | 22.51 | 21.99 | 22.44 | 270,128 | +0.32(+1.45%) |
Aug 18, 2017 | 21.83 | 22.41 | 21.83 | 22.12 | 340,584 | +0.08(+0.36%) |
Aug 17, 2017 | 22.13 | 22.61 | 21.85 | 22.04 | 254,284 | -0.23(-1.03%) |
Aug 16, 2017 | 22.46 | 22.83 | 22.08 | 22.27 | 164,200 | -0.06(-0.27%) |
Aug 15, 2017 | 22.68 | 22.68 | 22.28 | 22.33 | 186,058 | -0.36(-1.59%) |
Aug 14, 2017 | 22.98 | 23.02 | 21.94 | 22.69 | 335,817 | -0.14(-0.61%) |
Aug 11, 2017 | 21.87 | 22.98 | 21.87 | 22.83 | 284,919 | +0.96(+4.39%) |
Aug 10, 2017 | 21.50 | 22.41 | 21.50 | 21.87 | 328,394 | +0.10(+0.46%) |
Aug 09, 2017 | 21.31 | 23.10 | 21.02 | 21.77 | 457,264 | -0.48(-2.16%) |
Aug 08, 2017 | 22.28 | 23.11 | 22.02 | 22.25 | 338,020 | +0.01(+0.04%) |
Aug 07, 2017 | 22.31 | 22.40 | 21.85 | 22.24 | 426,054 | +0.04(+0.18%) |
Aug 04, 2017 | 22.00 | 22.54 | 21.99 | 22.20 | 457,481 | +0.19(+0.86%) |
Aug 03, 2017 | 22.53 | 23.00 | 21.91 | 22.01 | 292,182 | -0.52(-2.31%) |
Aug 02, 2017 | 22.51 | 22.77 | 21.91 | 22.53 | 348,583 | +0.18(+0.81%) |
Aug 01, 2017 | 22.85 | 23.09 | 22.03 | 22.35 | 340,295 | -0.45(-1.97%) |
Jul 31, 2017 | 24.08 | 24.25 | 22.70 | 22.80 | 727,899 | -1.30(-5.39%) |
Jul 28, 2017 | 23.82 | 24.45 | 23.50 | 24.10 | 264,561 | +0.27(+1.13%) |
Jul 27, 2017 | 24.64 | 24.73 | 23.28 | 23.83 | 500,733 | -0.71(-2.89%) |
Jul 26, 2017 | 24.19 | 24.75 | 23.93 | 24.54 | 287,751 | +0.37(+1.53%) |
Jul 25, 2017 | 24.69 | 24.75 | 23.82 | 24.17 | 420,377 | -0.34(-1.39%) |
Jul 24, 2017 | 23.74 | 24.86 | 23.55 | 24.51 | 408,050 | +0.69(+2.90%) |
Jul 21, 2017 | 24.00 | 24.00 | 23.43 | 23.82 | 403,405 | +0.24(+1.02%) |
Jul 20, 2017 | 23.79 | 23.88 | 23.26 | 23.58 | 377,177 | -0.03(-0.13%) |
Jul 19, 2017 | 23.64 | 24.13 | 23.26 | 23.61 | 351,890 | +0.25(+1.07%) |
Jul 18, 2017 | 23.19 | 23.41 | 22.92 | 23.36 | 528,890 | +0.21(+0.91%) |
Jul 17, 2017 | 23.90 | 24.32 | 23.01 | 23.15 | 413,932 | -0.65(-2.73%) |
Jul 14, 2017 | 23.84 | 24.27 | 23.61 | 23.80 | 308,125 | -0.10(-0.42%) |
Jul 13, 2017 | 24.11 | 24.35 | 23.04 | 23.90 | 859,772 | -0.21(-0.87%) |
Jul 12, 2017 | 22.53 | 24.21 | 22.10 | 24.11 | 1,370,106 | +1.95(+8.80%) |
Jul 11, 2017 | 21.32 | 22.24 | 21.32 | 22.16 | 667,280 | +0.93(+4.38%) |
Jul 10, 2017 | 21.82 | 21.85 | 20.90 | 21.23 | 593,683 | -0.57(-2.61%) |
Jul 07, 2017 | 22.48 | 22.73 | 21.36 | 21.80 | 1,057,806 | -0.20(-0.91%) |
Jul 06, 2017 | 22.20 | 22.47 | 21.53 | 22.00 | 663,841 | -0.32(-1.43%) |
Jul 05, 2017 | 21.03 | 22.75 | 20.91 | 22.32 | 740,465 | +1.24(+5.88%) |
Jul 03, 2017 | 20.34 | 21.26 | 20.15 | 21.08 | 281,593 | +0.86(+4.25%) |
Jun 30, 2017 | 20.77 | 20.80 | 19.68 | 20.22 | 486,696 | -0.34(-1.65%) |
Jun 29, 2017 | 21.52 | 21.57 | 20.11 | 20.56 | 751,281 | -1.00(-4.64%) |
Jun 28, 2017 | 21.05 | 21.88 | 20.66 | 21.56 | 751,315 | +0.73(+3.50%) |
Jun 27, 2017 | 21.65 | 22.33 | 20.66 | 20.83 | 1,332,345 | -0.91(-4.19%) |
Jun 26, 2017 | 20.88 | 21.91 | 20.70 | 21.74 | 991,592 | +1.15(+5.59%) |
Jun 23, 2017 | 20.65 | 20.59 | 845,749 | +0.43(+2.13%) | ||
Jun 22, 2017 | 19.60 | 20.85 | 19.55 | 20.16 | 1,460,660 | +0.64(+3.28%) |
Jun 21, 2017 | 18.30 | 19.70 | 18.22 | 19.52 | 1,179,937 | +1.44(+7.96%) |
Jun 20, 2017 | 17.80 | 18.49 | 17.61 | 18.08 | 553,902 | +0.29(+1.63%) |
Jun 19, 2017 | 17.21 | 17.96 | 17.07 | 17.79 | 544,386 | +0.59(+3.43%) |
Jun 16, 2017 | 16.79 | 17.35 | 16.76 | 17.20 | 1,522,790 | +0.23(+1.36%) |
Jun 15, 2017 | 16.98 | 17.48 | 16.51 | 16.97 | 596,473 | -0.14(-0.82%) |
Jun 14, 2017 | 17.19 | 17.51 | 16.90 | 17.11 | 472,059 | -0.09(-0.52%) |
Jun 13, 2017 | 17.14 | 17.44 | 16.75 | 17.20 | 565,801 | +0.16(+0.94%) |
Jun 12, 2017 | 17.14 | 17.64 | 16.60 | 17.04 | 669,494 | -0.03(-0.18%) |
Jun 09, 2017 | 17.40 | 17.62 | 16.80 | 17.07 | 497,664 | -0.34(-1.95%) |
Jun 08, 2017 | 17.18 | 17.73 | 16.75 | 17.41 | 353,419 | +0.39(+2.29%) |
Jun 07, 2017 | 17.45 | 17.77 | 16.59 | 17.02 | 573,852 | -0.01(-0.06%) |
Jun 06, 2017 | 17.05 | 17.46 | 16.81 | 17.03 | 298,024 | -0.13(-0.76%) |
Jun 05, 2017 | 17.61 | 17.61 | 16.90 | 17.16 | 394,934 | -0.32(-1.83%) |
Jun 02, 2017 | 17.13 | 17.93 | 17.13 | 17.48 | 381,045 | +0.35(+2.04%) |
Jun 01, 2017 | 17.13 | 17.48 | 16.70 | 17.13 | 567,802 | +0.04(+0.23%) |
May 31, 2017 | 17.40 | 17.58 | 16.84 | 17.09 | 541,182 | -0.33(-1.89%) |
May 30, 2017 | 18.24 | 18.24 | 17.28 | 17.42 | 411,590 | -0.86(-4.70%) |
May 26, 2017 | 18.64 | 18.76 | 17.89 | 18.28 | 342,181 | -0.46(-2.45%) |
May 25, 2017 | 19.47 | 19.47 | 18.46 | 18.74 | 494,255 | -0.61(-3.15%) |
May 24, 2017 | 19.61 | 19.99 | 19.22 | 19.35 | 611,429 | -0.24(-1.23%) |
May 23, 2017 | 19.19 | 19.67 | 18.54 | 19.59 | 982,188 | +0.40(+2.08%) |
May 22, 2017 | 17.74 | 19.35 | 17.74 | 19.19 | 977,558 | +1.57(+8.91%) |
May 19, 2017 | 17.47 | 18.15 | 17.04 | 17.62 | 515,460 | +0.18(+1.03%) |
May 18, 2017 | 17.66 | 17.70 | 16.71 | 17.44 | 763,542 | +0.03(+0.17%) |
May 17, 2017 | 17.87 | 18.06 | 17.40 | 17.41 | 627,069 | -0.66(-3.65%) |
May 16, 2017 | 18.43 | 18.54 | 17.55 | 18.07 | 818,406 | -0.22(-1.20%) |
May 15, 2017 | 19.41 | 19.53 | 18.25 | 18.29 | 650,877 | -1.02(-5.28%) |
May 12, 2017 | 19.44 | 19.50 | 19.03 | 19.31 | 434,313 | -0.16(-0.82%) |
May 11, 2017 | 19.56 | 19.65 | 18.95 | 19.47 | 372,838 | +0.02(+0.10%) |
May 10, 2017 | 19.27 | 19.67 | 18.88 | 19.45 | 368,214 | +0.13(+0.67%) |
May 09, 2017 | 18.77 | 19.38 | 18.67 | 19.32 | 487,581 | +0.71(+3.82%) |
May 08, 2017 | 18.55 | 19.09 | 18.36 | 18.61 | 581,484 | +0.04(+0.22%) |
May 05, 2017 | 19.53 | 20.02 | 18.20 | 18.57 | 1,202,786 | -0.86(-4.43%) |
May 04, 2017 | 20.09 | 20.14 | 19.33 | 19.43 | 758,242 | -0.50(-2.51%) |
May 03, 2017 | 19.51 | 20.31 | 19.30 | 19.93 | 1,275,785 | +0.21(+1.06%) |
May 02, 2017 | 21.08 | 21.18 | 19.67 | 19.72 | 1,256,175 | -1.29(-6.14%) |
May 01, 2017 | 20.55 | 21.20 | 20.28 | 21.01 | 723,551 | +0.60(+2.94%) |
Apr 28, 2017 | 21.22 | 21.22 | 20.15 | 20.41 | 1,001,526 | -0.53(-2.53%) |
Apr 27, 2017 | 20.43 | 21.24 | 20.09 | 20.94 | 2,816,431 | +0.34(+1.65%) |
Apr 26, 2017 | 22.60 | 22.68 | 20.35 | 20.60 | 3,957,337 | -5.36(-20.65%) |
Apr 25, 2017 | 26.39 | 26.69 | 25.93 | 25.96 | 281,314 | -0.25(-0.95%) |
Apr 24, 2017 | 26.82 | 26.90 | 25.99 | 26.21 | 198,839 | -0.16(-0.61%) |
Apr 21, 2017 | 26.96 | 27.00 | 26.18 | 26.37 | 322,925 | -0.59(-2.19%) |
Apr 20, 2017 | 26.98 | 27.21 | 26.55 | 26.96 | 223,305 | +0.00(+0.00%) |
Apr 19, 2017 | 27.77 | 28.15 | 26.86 | 26.96 | 227,159 | -0.64(-2.32%) |
Apr 18, 2017 | 27.90 | 28.30 | 27.31 | 27.60 | 311,032 | -0.42(-1.50%) |
Apr 17, 2017 | 28.23 | 29.00 | 27.64 | 28.02 | 533,593 | +0.05(+0.18%) |
Apr 13, 2017 | 26.17 | 28.03 | 26.17 | 27.97 | 428,362 | +1.82(+6.96%) |
Apr 12, 2017 | 26.65 | 26.65 | 25.94 | 26.15 | 343,183 | -0.44(-1.65%) |
Apr 11, 2017 | 26.60 | 26.86 | 26.16 | 26.59 | 180,206 | -0.03(-0.11%) |
Apr 10, 2017 | 26.56 | 26.97 | 26.04 | 26.62 | 276,154 | +0.20(+0.76%) |
Apr 07, 2017 | 27.20 | 27.25 | 25.55 | 26.42 | 649,230 | -0.67(-2.47%) |
Apr 06, 2017 | 26.27 | 27.19 | 25.75 | 27.09 | 435,974 | +0.86(+3.28%) |
Apr 05, 2017 | 27.51 | 27.75 | 26.14 | 26.23 | 322,530 | -1.27(-4.62%) |
Apr 04, 2017 | 27.54 | 27.68 | 26.69 | 27.50 | 444,682 | +0.07(+0.26%) |
Apr 03, 2017 | 26.99 | 27.64 | 25.54 | 27.43 | 748,229 | +0.52(+1.93%) |
Mar 31, 2017 | 27.11 | 27.30 | 26.42 | 26.91 | 574,189 | -0.17(-0.63%) |
Mar 30, 2017 | 27.06 | 27.28 | 26.05 | 27.08 | 410,731 | +0.11(+0.41%) |
Mar 29, 2017 | 27.57 | 28.51 | 26.19 | 26.97 | 650,043 | -0.51(-1.86%) |
Mar 28, 2017 | 27.99 | 29.25 | 26.57 | 27.48 | 1,016,963 | -1.78(-6.08%) |
Mar 27, 2017 | 25.57 | 29.41 | 25.57 | 29.26 | 869,400 | +1.99(+7.30%) |
Mar 24, 2017 | 26.35 | 27.50 | 25.38 | 27.27 | 1,532,722 | +1.02(+3.89%) |
Mar 23, 2017 | 19.69 | 28.20 | 19.59 | 26.25 | 9,197,491 | +6.57(+33.38%) |
Mar 22, 2017 | 19.53 | 19.73 | 19.00 | 19.68 | 232,030 | +0.14(+0.72%) |
Mar 21, 2017 | 20.75 | 21.13 | 19.50 | 19.54 | 313,569 | -1.26(-6.06%) |
Mar 20, 2017 | 20.21 | 20.83 | 19.92 | 20.80 | 147,961 | +0.54(+2.67%) |
Mar 17, 2017 | 20.21 | 21.05 | 19.90 | 20.26 | 1,265,209 | -0.01(-0.05%) |
Mar 16, 2017 | 20.10 | 20.32 | 19.77 | 20.27 | 135,026 | +0.22(+1.10%) |
Mar 15, 2017 | 19.89 | 20.37 | 19.61 | 20.05 | 236,009 | +0.21(+1.06%) |
Mar 14, 2017 | 20.67 | 20.67 | 19.25 | 19.84 | 390,473 | -0.87(-4.20%) |
Mar 13, 2017 | 20.84 | 20.99 | 20.26 | 20.71 | 279,219 | -0.02(-0.10%) |
Mar 10, 2017 | 20.00 | 20.82 | 20.00 | 20.73 | 341,947 | +0.10(+0.48%) |
Mar 09, 2017 | 20.56 | 21.05 | 20.40 | 20.63 | 171,494 | -0.07(-0.34%) |
Mar 08, 2017 | 20.79 | 21.26 | 20.59 | 20.70 | 160,546 | -0.12(-0.58%) |
Mar 07, 2017 | 20.75 | 21.11 | 20.25 | 20.82 | 223,145 | +0.07(+0.34%) |
Mar 06, 2017 | 21.10 | 21.17 | 20.51 | 20.75 | 261,235 | -0.47(-2.21%) |
Mar 03, 2017 | 20.77 | 21.50 | 20.77 | 21.22 | 239,098 | +0.34(+1.63%) |
Mar 02, 2017 | 20.38 | 21.26 | 20.27 | 20.88 | 319,690 | +0.43(+2.10%) |
Mar 01, 2017 | 20.29 | 21.14 | 20.05 | 20.45 | 316,367 | +0.40(+2.00%) |
Feb 28, 2017 | 20.53 | 20.53 | 19.39 | 20.05 | 335,692 | -0.56(-2.72%) |
Feb 27, 2017 | 19.17 | 20.72 | 19.15 | 20.61 | 374,450 | +1.34(+6.95%) |
Feb 24, 2017 | 18.92 | 19.57 | 18.88 | 19.27 | 203,643 | +0.33(+1.74%) |
Feb 23, 2017 | 19.32 | 19.32 | 18.74 | 18.94 | 172,970 | -0.40(-2.07%) |
Feb 22, 2017 | 19.56 | 19.81 | 19.25 | 19.34 | 185,696 | -0.32(-1.63%) |
Feb 21, 2017 | 19.48 | 19.71 | 19.20 | 19.66 | 297,069 | +0.43(+2.24%) |
Feb 17, 2017 | 19.23 | 19.23 | 19.23 | 0 | -0.05(-0.26%) | |
Feb 16, 2017 | 19.46 | 19.74 | 18.85 | 19.28 | 237,670 | -0.13(-0.67%) |
Feb 15, 2017 | 18.59 | 19.46 | 18.56 | 19.41 | 261,250 | +0.62(+3.30%) |
Feb 14, 2017 | 18.30 | 18.86 | 18.10 | 18.79 | 176,697 | +0.41(+2.23%) |
Feb 13, 2017 | 18.65 | 18.74 | 18.14 | 18.38 | 173,702 | -0.10(-0.54%) |
Feb 10, 2017 | 18.74 | 19.07 | 18.28 | 18.48 | 111,225 | -0.18(-0.96%) |
Feb 09, 2017 | 18.31 | 18.78 | 18.19 | 18.66 | 160,516 | +0.32(+1.74%) |
Feb 08, 2017 | 19.13 | 19.20 | 18.18 | 18.34 | 353,064 | -0.70(-3.68%) |
Feb 07, 2017 | 19.87 | 20.40 | 18.84 | 19.04 | 504,369 | -0.69(-3.50%) |
Feb 06, 2017 | 19.95 | 20.11 | 19.64 | 19.73 | 127,752 | -0.28(-1.40%) |
Feb 03, 2017 | 19.79 | 20.05 | 19.30 | 20.01 | 158,157 | +0.58(+2.99%) |
Feb 02, 2017 | 19.36 | 19.52 | 19.01 | 19.43 | 174,624 | -0.01(-0.05%) |