Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.55 | 28.55 | 26.60 | 26.80 | 216,184 | -1.45(-5.13%) |
Jan 30, 2018 | 29.05 | 29.10 | 28.40 | 28.25 | 416,190 | -1.35(-4.56%) |
Jan 29, 2018 | 29.20 | 30.02 | 28.90 | 29.60 | 194,455 | +0.30(+1.02%) |
Jan 26, 2018 | 29.65 | 30.00 | 28.85 | 29.30 | 194,591 | -0.30(-1.01%) |
Jan 25, 2018 | 29.15 | 29.90 | 28.30 | 29.60 | 152,779 | +1.00(+3.50%) |
Jan 24, 2018 | 29.60 | 30.40 | 28.55 | 28.60 | 190,713 | -1.15(-3.87%) |
Jan 23, 2018 | 27.50 | 30.15 | 27.15 | 29.75 | 478,021 | +2.35(+8.58%) |
Jan 22, 2018 | 27.60 | 28.05 | 26.80 | 27.40 | 570,560 | +0.30(+1.11%) |
Jan 19, 2018 | 27.45 | 27.70 | 27.00 | 27.10 | 243,146 | -0.45(-1.63%) |
Jan 18, 2018 | 27.80 | 27.95 | 27.15 | 27.55 | 353,913 | -0.32(-1.17%) |
Jan 17, 2018 | 28.20 | 28.43 | 27.35 | 27.88 | 472,229 | +0.18(+0.63%) |
Jan 16, 2018 | 30.50 | 30.60 | 27.27 | 27.70 | 682,481 | -2.75(-9.03%) |
Jan 12, 2018 | 30.45 | 30.45 | 30.45 | 0 | +0.55(+1.84%) | |
Jan 11, 2018 | 28.00 | 30.00 | 27.80 | 29.90 | 577,587 | +1.90(+6.79%) |
Jan 10, 2018 | 28.10 | 28.00 | 421,055 | +1.65(+6.26%) | ||
Jan 09, 2018 | 26.50 | 26.70 | 25.48 | 26.35 | 701,566 | -0.20(-0.75%) |
Jan 08, 2018 | 27.95 | 28.35 | 25.55 | 26.55 | 1,011,840 | -1.30(-4.67%) |
Jan 05, 2018 | 30.75 | 30.75 | 27.15 | 27.85 | 2,384,162 | -7.35(-20.88%) |
Jan 04, 2018 | 36.05 | 36.40 | 35.00 | 35.20 | 248,573 | -0.60(-1.68%) |
Jan 03, 2018 | 34.90 | 36.45 | 33.62 | 35.80 | 293,346 | +1.05(+3.02%) |
Jan 02, 2018 | 33.60 | 35.95 | 32.83 | 34.75 | 466,764 | +1.50(+4.51%) |
Dec 29, 2017 | 33.25 | 33.25 | 33.25 | 0 | -0.95(-2.78%) | |
Dec 28, 2017 | 34.80 | 34.90 | 33.95 | 34.20 | 216,659 | -0.40(-1.16%) |
Dec 27, 2017 | 33.80 | 34.65 | 33.75 | 34.60 | 183,552 | +0.60(+1.76%) |
Dec 26, 2017 | 33.60 | 35.60 | 33.11 | 34.00 | 309,272 | +0.35(+1.04%) |
Dec 22, 2017 | 31.45 | 33.70 | 31.25 | 33.65 | 266,418 | +2.30(+7.34%) |
Dec 21, 2017 | 31.75 | 32.25 | 30.75 | 31.35 | 188,693 | -0.55(-1.72%) |
Dec 20, 2017 | 31.25 | 32.15 | 30.95 | 31.90 | 233,220 | +1.40(+4.59%) |
Dec 19, 2017 | 30.00 | 31.25 | 29.80 | 30.50 | 210,129 | +0.55(+1.84%) |
Dec 18, 2017 | 29.30 | 30.00 | 28.95 | 29.95 | 331,893 | +0.70(+2.39%) |
Dec 15, 2017 | 28.20 | 29.90 | 28.00 | 29.25 | 1,009,159 | +1.10(+3.91%) |
Dec 14, 2017 | 28.20 | 28.55 | 27.95 | 28.15 | 188,945 | +0.00(+0.00%) |
Dec 13, 2017 | 27.25 | 28.39 | 27.05 | 28.15 | 375,528 | +1.00(+3.68%) |
Dec 12, 2017 | 29.55 | 29.73 | 27.05 | 27.15 | 470,506 | -2.35(-7.97%) |
Dec 11, 2017 | 32.05 | 32.20 | 29.50 | 29.50 | 333,274 | -2.25(-7.09%) |
Dec 08, 2017 | 30.60 | 32.05 | 30.48 | 31.75 | 325,795 | +1.45(+4.79%) |
Dec 07, 2017 | 29.55 | 30.75 | 28.95 | 30.30 | 386,650 | +0.85(+2.89%) |
Dec 06, 2017 | 28.25 | 29.52 | 28.00 | 29.45 | 198,943 | +1.25(+4.43%) |
Dec 05, 2017 | 27.60 | 29.35 | 27.45 | 28.20 | 222,919 | +0.40(+1.44%) |
Dec 04, 2017 | 28.90 | 28.90 | 27.65 | 27.80 | 484,982 | -1.10(-3.81%) |
Dec 01, 2017 | 27.90 | 29.30 | 27.90 | 28.90 | 310,533 | +0.80(+2.85%) |
Nov 30, 2017 | 27.35 | 28.25 | 26.41 | 28.10 | 462,012 | +1.30(+4.85%) |
Nov 29, 2017 | 28.25 | 28.60 | 26.50 | 26.80 | 310,572 | -1.45(-5.13%) |
Nov 28, 2017 | 29.35 | 29.40 | 27.70 | 28.25 | 194,889 | -1.00(-3.42%) |
Nov 27, 2017 | 29.65 | 29.75 | 29.05 | 29.25 | 174,178 | -0.40(-1.35%) |
Nov 24, 2017 | 29.95 | 30.00 | 29.45 | 29.65 | 91,262 | -0.05(-0.17%) |
Nov 22, 2017 | 30.00 | 30.00 | 28.90 | 29.70 | 177,411 | +0.60(+2.06%) |
Nov 21, 2017 | 27.90 | 29.35 | 27.90 | 29.10 | 283,776 | +1.30(+4.68%) |
Nov 20, 2017 | 27.60 | 28.15 | 27.30 | 27.80 | 226,285 | +0.25(+0.91%) |
Nov 17, 2017 | 27.95 | 28.15 | 27.30 | 27.55 | 133,298 | -0.55(-1.96%) |
Nov 16, 2017 | 28.00 | 28.55 | 27.68 | 28.10 | 317,741 | +0.15(+0.54%) |
Nov 15, 2017 | 25.30 | 28.45 | 25.27 | 27.95 | 458,004 | +1.95(+7.50%) |
Nov 14, 2017 | 26.80 | 26.80 | 24.35 | 26.00 | 411,531 | -0.80(-2.99%) |
Nov 13, 2017 | 27.20 | 27.30 | 26.50 | 26.80 | 128,066 | -0.70(-2.55%) |
Nov 10, 2017 | 26.90 | 27.55 | 26.35 | 27.50 | 238,599 | +0.70(+2.61%) |
Nov 09, 2017 | 26.50 | 29.60 | 25.35 | 26.80 | 769,314 | +0.45(+1.71%) |
Nov 08, 2017 | 26.55 | 27.20 | 25.80 | 26.35 | 282,758 | -0.20(-0.75%) |
Nov 07, 2017 | 28.15 | 28.15 | 26.40 | 26.55 | 315,930 | -1.40(-5.01%) |
Nov 06, 2017 | 28.95 | 29.00 | 27.88 | 27.95 | 317,290 | -0.85(-2.95%) |
Nov 03, 2017 | 27.95 | 29.10 | 27.60 | 28.80 | 242,954 | +0.80(+2.86%) |
Nov 02, 2017 | 27.50 | 28.55 | 26.90 | 28.00 | 279,314 | +0.50(+1.82%) |
Nov 01, 2017 | 30.25 | 31.00 | 26.50 | 27.50 | 520,092 | -2.45(-8.18%) |
Oct 31, 2017 | 29.15 | 30.45 | 28.70 | 29.95 | 295,831 | +1.20(+4.17%) |
Oct 30, 2017 | 28.50 | 29.10 | 28.30 | 28.75 | 262,955 | +0.10(+0.35%) |
Oct 27, 2017 | 28.65 | 29.05 | 27.45 | 28.65 | 487,839 | +0.15(+0.53%) |
Oct 26, 2017 | 30.90 | 31.20 | 28.40 | 28.50 | 471,151 | -2.60(-8.36%) |
Oct 25, 2017 | 30.35 | 31.15 | 30.05 | 31.10 | 194,243 | +0.60(+1.97%) |
Oct 24, 2017 | 31.00 | 32.15 | 30.45 | 30.50 | 333,618 | -0.60(-1.93%) |
Oct 23, 2017 | 33.00 | 33.02 | 30.85 | 31.10 | 376,899 | -1.65(-5.04%) |
Oct 20, 2017 | 32.65 | 33.05 | 32.00 | 32.75 | 244,206 | +0.30(+0.92%) |
Oct 19, 2017 | 32.50 | 33.25 | 31.80 | 32.45 | 198,939 | -0.40(-1.22%) |
Oct 18, 2017 | 32.40 | 33.02 | 32.05 | 32.85 | 202,659 | +0.85(+2.66%) |
Oct 17, 2017 | 33.05 | 33.75 | 31.75 | 32.00 | 222,388 | -1.20(-3.61%) |
Oct 16, 2017 | 33.35 | 34.00 | 32.90 | 33.20 | 344,233 | +0.25(+0.76%) |
Oct 13, 2017 | 33.95 | 35.30 | 32.90 | 32.95 | 486,825 | -0.50(-1.49%) |
Oct 12, 2017 | 34.55 | 35.20 | 33.35 | 33.45 | 477,592 | -0.25(-0.74%) |
Oct 11, 2017 | 36.10 | 32.85 | 33.70 | 916,614 | +0.65(+1.97%) | |
Oct 10, 2017 | 32.35 | 33.05 | 31.20 | 33.05 | 345,040 | +0.75(+2.32%) |
Oct 09, 2017 | 33.95 | 33.95 | 32.25 | 32.30 | 277,176 | -1.35(-4.01%) |
Oct 06, 2017 | 32.90 | 33.75 | 32.05 | 33.65 | 289,170 | +0.50(+1.51%) |
Oct 05, 2017 | 32.25 | 33.20 | 32.05 | 33.15 | 262,054 | +1.15(+3.59%) |
Oct 04, 2017 | 32.10 | 32.40 | 31.60 | 32.00 | 149,241 | +0.00(+0.00%) |
Oct 03, 2017 | 33.35 | 33.55 | 31.55 | 32.00 | 430,111 | -1.50(-4.48%) |
Oct 02, 2017 | 33.50 | 33.95 | 32.83 | 33.50 | 697,639 | +0.55(+1.67%) |
Sep 29, 2017 | 32.20 | 33.60 | 32.05 | 32.95 | 750,607 | +0.85(+2.65%) |
Sep 28, 2017 | 32.40 | 32.95 | 31.55 | 32.10 | 672,356 | -0.05(-0.16%) |
Sep 27, 2017 | 33.85 | 32.15 | 810,026 | +1.65(+5.41%) | ||
Sep 26, 2017 | 31.30 | 31.30 | 30.04 | 30.50 | 441,425 | -0.45(-1.45%) |
Sep 25, 2017 | 31.30 | 32.20 | 30.50 | 30.95 | 1,034,087 | +2.70(+9.56%) |
Sep 22, 2017 | 29.25 | 29.33 | 27.40 | 28.25 | 346,518 | -1.15(-3.91%) |
Sep 21, 2017 | 29.65 | 29.65 | 29.10 | 29.40 | 210,656 | +0.10(+0.34%) |
Sep 20, 2017 | 30.20 | 29.05 | 29.30 | 345,054 | +0.25(+0.86%) | |
Sep 19, 2017 | 29.70 | 29.85 | 28.43 | 29.05 | 332,070 | -0.75(-2.52%) |
Sep 18, 2017 | 28.25 | 30.25 | 27.65 | 29.80 | 714,432 | +1.55(+5.49%) |
Sep 15, 2017 | 26.95 | 28.40 | 26.50 | 28.25 | 801,458 | +1.40(+5.21%) |
Sep 14, 2017 | 26.30 | 27.15 | 26.18 | 26.85 | 193,362 | +0.25(+0.94%) |
Sep 13, 2017 | 25.65 | 26.65 | 25.40 | 26.60 | 176,863 | +1.10(+4.31%) |
Sep 12, 2017 | 25.40 | 25.60 | 25.05 | 25.50 | 169,424 | -0.15(-0.58%) |
Sep 11, 2017 | 26.35 | 26.35 | 25.05 | 25.65 | 200,875 | -0.05(-0.19%) |
Sep 08, 2017 | 24.65 | 25.85 | 24.55 | 25.70 | 269,332 | +0.90(+3.63%) |
Sep 07, 2017 | 24.30 | 24.95 | 24.02 | 24.80 | 249,197 | +0.35(+1.43%) |
Sep 06, 2017 | 25.00 | 25.00 | 24.25 | 24.45 | 261,866 | -0.35(-1.41%) |
Sep 05, 2017 | 23.55 | 25.00 | 23.05 | 24.80 | 525,572 | +2.15(+9.49%) |
Sep 01, 2017 | 22.95 | 23.70 | 22.23 | 22.65 | 362,522 | -0.10(-0.44%) |
Aug 31, 2017 | 21.35 | 22.90 | 21.10 | 22.75 | 436,959 | +1.65(+7.82%) |
Aug 30, 2017 | 21.00 | 21.38 | 20.70 | 21.10 | 152,217 | +0.20(+0.96%) |
Aug 29, 2017 | 20.65 | 21.25 | 20.45 | 20.90 | 215,233 | -0.25(-1.18%) |
Aug 28, 2017 | 21.30 | 21.50 | 20.35 | 21.15 | 228,230 | +0.10(+0.48%) |
Aug 25, 2017 | 20.15 | 21.80 | 19.45 | 21.05 | 475,958 | -0.65(-3.00%) |
Aug 24, 2017 | 21.30 | 21.80 | 21.05 | 21.70 | 123,450 | +0.65(+3.09%) |
Aug 23, 2017 | 20.55 | 21.35 | 20.50 | 21.05 | 84,989 | +0.40(+1.94%) |
Aug 22, 2017 | 20.10 | 20.80 | 20.05 | 20.65 | 87,796 | +0.60(+2.99%) |
Aug 21, 2017 | 20.05 | 21.10 | 19.85 | 20.05 | 329,647 | +0.10(+0.50%) |
Aug 18, 2017 | 19.85 | 20.30 | 19.75 | 19.95 | 221,875 | -0.05(-0.25%) |
Aug 17, 2017 | 22.50 | 22.50 | 20.00 | 20.00 | 224,222 | -2.15(-9.71%) |
Aug 16, 2017 | 21.50 | 22.23 | 21.35 | 22.15 | 176,545 | +0.75(+3.50%) |
Aug 15, 2017 | 20.80 | 21.60 | 20.35 | 21.40 | 248,124 | +0.55(+2.64%) |
Aug 14, 2017 | 21.10 | 21.39 | 20.50 | 20.85 | 231,675 | -0.05(-0.24%) |
Aug 11, 2017 | 20.55 | 21.00 | 20.10 | 20.90 | 207,710 | +0.55(+2.70%) |
Aug 10, 2017 | 20.65 | 21.50 | 20.00 | 20.35 | 241,485 | -0.45(-2.16%) |
Aug 09, 2017 | 20.40 | 21.43 | 19.48 | 20.80 | 630,915 | +2.10(+11.23%) |
Aug 08, 2017 | 18.50 | 19.00 | 18.35 | 18.70 | 106,438 | +0.10(+0.54%) |
Aug 07, 2017 | 18.50 | 18.80 | 18.40 | 18.60 | 102,740 | +0.05(+0.27%) |
Aug 04, 2017 | 18.25 | 18.55 | 18.10 | 18.55 | 107,307 | +0.30(+1.64%) |
Aug 03, 2017 | 18.80 | 19.10 | 18.10 | 18.25 | 149,329 | -0.60(-3.18%) |
Aug 02, 2017 | 18.35 | 18.90 | 18.10 | 18.85 | 195,096 | +0.45(+2.45%) |
Aug 01, 2017 | 18.10 | 18.60 | 17.60 | 18.40 | 124,479 | +0.40(+2.22%) |
Jul 31, 2017 | 18.75 | 19.30 | 17.75 | 18.00 | 182,526 | -0.75(-4.00%) |
Jul 28, 2017 | 18.60 | 19.00 | 18.60 | 18.75 | 150,822 | +0.00(+0.00%) |
Jul 27, 2017 | 19.75 | 19.95 | 18.65 | 18.75 | 93,383 | -0.90(-4.58%) |
Jul 26, 2017 | 19.00 | 19.65 | 18.75 | 19.65 | 134,958 | +0.65(+3.42%) |
Jul 25, 2017 | 19.45 | 19.65 | 18.70 | 19.00 | 141,085 | -0.40(-2.06%) |
Jul 24, 2017 | 19.15 | 19.40 | 18.90 | 19.40 | 119,112 | +0.30(+1.57%) |
Jul 21, 2017 | 19.10 | 19.35 | 18.45 | 19.10 | 186,332 | +0.20(+1.06%) |
Jul 20, 2017 | 18.85 | 19.00 | 18.25 | 18.90 | 243,101 | +0.05(+0.27%) |
Jul 19, 2017 | 19.10 | 19.35 | 18.55 | 18.85 | 270,344 | -0.05(-0.26%) |
Jul 18, 2017 | 19.70 | 19.70 | 18.85 | 18.90 | 128,512 | -0.85(-4.30%) |
Jul 17, 2017 | 19.75 | 20.00 | 19.70 | 19.75 | 150,597 | -0.05(-0.25%) |
Jul 14, 2017 | 19.80 | 20.05 | 19.70 | 19.80 | 74,608 | +0.00(+0.00%) |
Jul 13, 2017 | 20.00 | 20.20 | 19.40 | 19.80 | 193,362 | -0.30(-1.49%) |
Jul 12, 2017 | 20.45 | 20.55 | 20.05 | 20.10 | 132,174 | -0.15(-0.74%) |
Jul 11, 2017 | 20.25 | 20.25 | 19.93 | 20.25 | 185,777 | +0.05(+0.25%) |
Jul 10, 2017 | 20.10 | 20.45 | 19.90 | 20.20 | 225,980 | -0.05(-0.25%) |
Jul 07, 2017 | 19.95 | 20.25 | 19.55 | 20.25 | 193,351 | +0.45(+2.27%) |
Jul 06, 2017 | 19.95 | 20.15 | 19.45 | 19.80 | 187,119 | -0.45(-2.22%) |
Jul 05, 2017 | 20.45 | 20.75 | 20.05 | 20.25 | 218,976 | -0.25(-1.22%) |
Jul 03, 2017 | 19.95 | 20.60 | 19.65 | 20.50 | 189,053 | +0.75(+3.80%) |
Jun 30, 2017 | 20.05 | 20.05 | 19.50 | 19.75 | 306,877 | -0.30(-1.50%) |
Jun 29, 2017 | 20.65 | 20.73 | 19.85 | 20.05 | 326,483 | -0.70(-3.37%) |
Jun 28, 2017 | 21.05 | 21.40 | 20.60 | 20.75 | 192,002 | -0.20(-0.95%) |
Jun 27, 2017 | 22.70 | 22.80 | 20.80 | 20.95 | 218,747 | -1.85(-8.11%) |
Jun 26, 2017 | 22.00 | 22.90 | 21.60 | 22.80 | 230,448 | +0.90(+4.11%) |
Jun 23, 2017 | 21.00 | 21.95 | 20.60 | 21.90 | 862,395 | +0.80(+3.79%) |
Jun 22, 2017 | 20.50 | 21.75 | 20.50 | 21.10 | 293,114 | +0.60(+2.93%) |
Jun 21, 2017 | 19.70 | 20.55 | 19.55 | 20.50 | 271,003 | +0.95(+4.86%) |
Jun 20, 2017 | 19.20 | 20.30 | 19.00 | 19.55 | 247,441 | +0.45(+2.36%) |
Jun 19, 2017 | 18.65 | 19.45 | 18.55 | 19.10 | 169,246 | +0.60(+3.24%) |
Jun 16, 2017 | 18.65 | 19.15 | 17.65 | 18.50 | 1,201,578 | -0.40(-2.12%) |
Jun 15, 2017 | 18.85 | 19.40 | 18.35 | 18.90 | 278,231 | -0.20(-1.05%) |
Jun 14, 2017 | 18.90 | 19.50 | 18.67 | 19.10 | 85,434 | +0.20(+1.06%) |
Jun 13, 2017 | 19.50 | 19.80 | 18.85 | 18.90 | 221,015 | -0.50(-2.58%) |
Jun 12, 2017 | 19.75 | 20.05 | 19.25 | 19.40 | 251,348 | -0.35(-1.77%) |
Jun 09, 2017 | 20.00 | 20.60 | 19.45 | 19.75 | 185,312 | -0.35(-1.74%) |
Jun 08, 2017 | 19.85 | 20.40 | 18.95 | 20.10 | 229,355 | +0.25(+1.26%) |
Jun 07, 2017 | 18.75 | 20.05 | 18.35 | 19.85 | 244,517 | +1.15(+6.15%) |
Jun 06, 2017 | 18.45 | 18.89 | 18.25 | 18.70 | 179,850 | +0.10(+0.54%) |
Jun 05, 2017 | 18.80 | 18.85 | 17.80 | 18.60 | 175,637 | -0.10(-0.53%) |
Jun 02, 2017 | 18.15 | 19.15 | 18.15 | 18.70 | 249,610 | +0.70(+3.89%) |
Jun 01, 2017 | 17.05 | 18.10 | 17.05 | 18.00 | 188,351 | +0.90(+5.26%) |
May 31, 2017 | 16.80 | 17.20 | 16.30 | 17.10 | 375,804 | +0.40(+2.40%) |
May 30, 2017 | 18.05 | 18.15 | 16.65 | 16.70 | 155,871 | -1.30(-7.22%) |
May 26, 2017 | 18.55 | 18.90 | 17.75 | 18.00 | 102,172 | -0.65(-3.49%) |
May 25, 2017 | 18.90 | 19.00 | 18.45 | 18.65 | 118,305 | -0.20(-1.06%) |
May 24, 2017 | 18.55 | 19.05 | 18.21 | 18.85 | 154,778 | +0.25(+1.34%) |
May 23, 2017 | 18.20 | 18.65 | 17.70 | 18.60 | 104,986 | +0.50(+2.76%) |
May 22, 2017 | 18.00 | 18.15 | 17.48 | 18.10 | 199,269 | +0.05(+0.28%) |
May 19, 2017 | 19.05 | 19.25 | 18.00 | 18.05 | 113,509 | -1.00(-5.25%) |
May 18, 2017 | 18.30 | 19.25 | 17.68 | 19.05 | 187,645 | +0.80(+4.38%) |
May 17, 2017 | 18.95 | 19.05 | 18.10 | 18.25 | 114,819 | -0.95(-4.95%) |
May 16, 2017 | 19.30 | 19.45 | 19.05 | 19.20 | 131,610 | -0.05(-0.26%) |
May 15, 2017 | 18.70 | 19.70 | 18.50 | 19.25 | 170,637 | +0.75(+4.05%) |
May 12, 2017 | 17.90 | 18.90 | 17.70 | 18.50 | 180,912 | +0.65(+3.64%) |
May 11, 2017 | 17.40 | 17.90 | 16.85 | 17.85 | 158,221 | +0.40(+2.29%) |
May 10, 2017 | 18.45 | 18.85 | 16.55 | 17.45 | 460,552 | -1.50(-7.92%) |
May 09, 2017 | 18.40 | 18.95 | 18.30 | 18.95 | 95,326 | +0.60(+3.27%) |
May 08, 2017 | 18.50 | 18.80 | 18.07 | 18.35 | 206,552 | -0.15(-0.81%) |
May 05, 2017 | 18.90 | 19.25 | 18.20 | 18.50 | 147,072 | -0.35(-1.86%) |
May 04, 2017 | 19.25 | 19.25 | 18.60 | 18.85 | 112,122 | -0.35(-1.82%) |
May 03, 2017 | 20.50 | 20.55 | 19.05 | 19.20 | 220,183 | -1.45(-7.02%) |
May 02, 2017 | 22.30 | 22.48 | 20.15 | 20.65 | 360,102 | -1.60(-7.19%) |
May 01, 2017 | 21.00 | 22.95 | 20.90 | 22.25 | 561,357 | +1.35(+6.46%) |
Apr 28, 2017 | 21.35 | 21.35 | 20.40 | 20.90 | 538,582 | -0.05(-0.24%) |
Apr 27, 2017 | 21.25 | 21.45 | 20.88 | 20.95 | 139,400 | -0.25(-1.18%) |
Apr 26, 2017 | 20.85 | 21.50 | 20.50 | 21.20 | 206,362 | +0.30(+1.44%) |
Apr 25, 2017 | 21.65 | 21.85 | 20.65 | 20.90 | 341,095 | -0.60(-2.79%) |
Apr 24, 2017 | 20.90 | 21.50 | 20.40 | 21.50 | 239,306 | +0.95(+4.62%) |
Apr 21, 2017 | 20.60 | 20.85 | 20.35 | 20.55 | 770,518 | -0.05(-0.24%) |
Apr 20, 2017 | 20.95 | 21.00 | 20.25 | 20.60 | 248,646 | -0.20(-0.96%) |
Apr 19, 2017 | 21.05 | 21.17 | 20.50 | 20.80 | 298,774 | -0.15(-0.72%) |
Apr 18, 2017 | 20.75 | 21.05 | 20.40 | 20.95 | 254,845 | +0.05(+0.24%) |
Apr 17, 2017 | 19.75 | 20.95 | 19.50 | 20.90 | 250,050 | +1.15(+5.82%) |
Apr 13, 2017 | 18.75 | 19.80 | 18.60 | 19.75 | 306,641 | +0.95(+5.05%) |
Apr 12, 2017 | 17.80 | 19.20 | 17.50 | 18.80 | 473,923 | +0.90(+5.03%) |
Apr 11, 2017 | 17.25 | 18.30 | 17.25 | 17.90 | 397,527 | +0.80(+4.68%) |
Apr 10, 2017 | 16.80 | 17.60 | 16.80 | 17.10 | 294,648 | +0.15(+0.88%) |
Apr 07, 2017 | 17.45 | 17.50 | 16.75 | 16.95 | 454,714 | -0.70(-3.97%) |
Apr 06, 2017 | 18.35 | 18.35 | 17.20 | 17.65 | 339,339 | -0.70(-3.81%) |
Apr 05, 2017 | 19.15 | 19.25 | 18.35 | 18.35 | 294,423 | -0.75(-3.93%) |
Apr 04, 2017 | 19.70 | 20.05 | 18.90 | 19.10 | 250,096 | -0.65(-3.29%) |
Apr 03, 2017 | 19.40 | 20.10 | 19.05 | 19.75 | 571,340 | +0.45(+2.33%) |
Mar 31, 2017 | 19.95 | 20.10 | 19.23 | 19.30 | 450,411 | -0.70(-3.50%) |
Mar 30, 2017 | 20.05 | 20.10 | 19.65 | 20.00 | 403,212 | +0.05(+0.25%) |
Mar 29, 2017 | 20.50 | 20.60 | 19.81 | 19.95 | 263,137 | -0.55(-2.68%) |
Mar 28, 2017 | 20.45 | 20.90 | 20.23 | 20.50 | 388,137 | +0.15(+0.74%) |
Mar 27, 2017 | 19.85 | 20.70 | 19.75 | 20.35 | 495,938 | +0.20(+0.99%) |
Mar 24, 2017 | 20.15 | 20.30 | 19.65 | 20.15 | 360,456 | +0.10(+0.50%) |
Mar 23, 2017 | 20.30 | 20.45 | 19.80 | 20.05 | 610,678 | -0.40(-1.96%) |
Mar 22, 2017 | 20.50 | 20.90 | 20.10 | 20.45 | 2,570,103 | -1.65(-7.47%) |
Mar 21, 2017 | 24.15 | 24.15 | 21.95 | 22.10 | 211,658 | -2.00(-8.30%) |
Mar 20, 2017 | 22.05 | 24.15 | 21.80 | 24.10 | 262,823 | +2.00(+9.05%) |
Mar 17, 2017 | 19.70 | 22.55 | 19.70 | 22.10 | 468,629 | +2.40(+12.18%) |
Mar 16, 2017 | 20.65 | 20.80 | 19.55 | 19.70 | 239,817 | -0.90(-4.37%) |
Mar 15, 2017 | 20.30 | 20.88 | 20.15 | 20.60 | 395,681 | +0.35(+1.73%) |
Mar 14, 2017 | 20.45 | 20.50 | 19.90 | 20.25 | 177,217 | -0.30(-1.46%) |
Mar 13, 2017 | 20.05 | 21.10 | 20.05 | 20.55 | 198,151 | +0.40(+1.99%) |
Mar 10, 2017 | 20.30 | 20.30 | 19.25 | 20.15 | 108,397 | +0.00(+0.00%) |
Mar 09, 2017 | 20.85 | 21.20 | 20.10 | 20.15 | 129,192 | -0.80(-3.82%) |
Mar 08, 2017 | 20.75 | 22.75 | 20.75 | 20.95 | 249,903 | +0.10(+0.48%) |
Mar 07, 2017 | 19.60 | 22.25 | 19.40 | 20.85 | 543,106 | +1.20(+6.11%) |
Mar 06, 2017 | 19.50 | 20.05 | 19.30 | 19.65 | 101,448 | +0.00(+0.00%) |
Mar 03, 2017 | 19.80 | 20.00 | 19.30 | 19.65 | 82,025 | -0.05(-0.25%) |
Mar 02, 2017 | 19.55 | 20.55 | 19.40 | 19.70 | 152,060 | +0.00(+0.00%) |
Mar 01, 2017 | 18.75 | 19.77 | 17.93 | 19.70 | 195,962 | +1.30(+7.07%) |
Feb 28, 2017 | 18.15 | 18.85 | 17.90 | 18.40 | 149,364 | +0.20(+1.10%) |
Feb 27, 2017 | 17.35 | 18.35 | 17.35 | 18.20 | 199,497 | +0.85(+4.90%) |
Feb 24, 2017 | 16.90 | 17.40 | 16.75 | 17.35 | 89,354 | +0.30(+1.76%) |
Feb 23, 2017 | 17.55 | 17.80 | 16.90 | 17.05 | 129,685 | -0.45(-2.57%) |
Feb 22, 2017 | 17.55 | 17.80 | 17.30 | 17.50 | 92,971 | -0.05(-0.28%) |
Feb 21, 2017 | 17.25 | 17.80 | 17.25 | 17.55 | 123,875 | +0.25(+1.45%) |
Feb 17, 2017 | 17.30 | 17.30 | 17.30 | 0 | -0.25(-1.42%) | |
Feb 16, 2017 | 17.30 | 17.70 | 17.20 | 17.55 | 108,860 | +0.30(+1.74%) |
Feb 15, 2017 | 16.85 | 17.45 | 16.70 | 17.25 | 94,979 | +0.30(+1.77%) |
Feb 14, 2017 | 16.85 | 17.60 | 16.30 | 16.95 | 244,488 | -0.05(-0.29%) |
Feb 13, 2017 | 17.85 | 17.85 | 16.85 | 17.00 | 104,333 | -0.70(-3.95%) |
Feb 10, 2017 | 17.90 | 17.95 | 17.35 | 17.70 | 83,017 | -0.05(-0.28%) |
Feb 09, 2017 | 17.15 | 18.90 | 16.85 | 17.75 | 66,349 | +0.60(+3.50%) |
Feb 08, 2017 | 17.75 | 18.10 | 17.05 | 17.15 | 120,637 | -0.65(-3.65%) |
Feb 07, 2017 | 18.90 | 19.30 | 17.80 | 17.80 | 92,084 | -1.10(-5.82%) |
Feb 06, 2017 | 19.00 | 19.25 | 18.60 | 18.90 | 145,033 | -0.20(-1.05%) |
Feb 03, 2017 | 19.00 | 19.25 | 18.85 | 19.10 | 219,237 | +0.25(+1.33%) |
Feb 02, 2017 | 18.60 | 19.95 | 18.45 | 18.85 | 127,431 | +0.20(+1.07%) |