Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.23 | 22.32 | 21.61 | 21.78 | 433,141 | -0.33(-1.49%) |
Nov 29, 2017 | 22.78 | 22.89 | 21.83 | 22.11 | 620,027 | -0.59(-2.60%) |
Nov 28, 2017 | 22.37 | 22.83 | 22.05 | 22.70 | 749,075 | +0.34(+1.52%) |
Nov 27, 2017 | 22.10 | 22.51 | 21.94 | 22.36 | 471,133 | +0.21(+0.95%) |
Nov 24, 2017 | 22.29 | 22.33 | 21.91 | 22.15 | 347,058 | -0.01(-0.05%) |
Nov 22, 2017 | 22.17 | 22.48 | 21.81 | 22.16 | 436,522 | +0.04(+0.18%) |
Nov 21, 2017 | 21.52 | 22.22 | 21.43 | 22.12 | 724,449 | +0.81(+3.80%) |
Nov 20, 2017 | 21.11 | 21.56 | 20.72 | 21.31 | 628,379 | +0.33(+1.57%) |
Nov 17, 2017 | 20.91 | 21.17 | 20.70 | 20.98 | 674,009 | +0.13(+0.62%) |
Nov 16, 2017 | 20.69 | 21.15 | 20.61 | 20.85 | 947,375 | +0.49(+2.41%) |
Nov 15, 2017 | 20.90 | 20.99 | 20.24 | 20.36 | 1,080,217 | -0.62(-2.96%) |
Nov 14, 2017 | 22.06 | 23.75 | 20.01 | 20.98 | 5,402,996 | +0.86(+4.27%) |
Nov 13, 2017 | 20.23 | 20.49 | 19.56 | 20.12 | 2,014,066 | -0.33(-1.61%) |
Nov 10, 2017 | 20.71 | 21.04 | 20.40 | 20.45 | 870,453 | -0.35(-1.68%) |
Nov 09, 2017 | 21.00 | 21.15 | 20.47 | 20.80 | 392,192 | -0.41(-1.93%) |
Nov 08, 2017 | 21.17 | 21.22 | 20.30 | 21.21 | 694,969 | -0.05(-0.24%) |
Nov 07, 2017 | 21.27 | 21.87 | 21.12 | 21.26 | 896,274 | -0.05(-0.23%) |
Nov 06, 2017 | 21.15 | 21.62 | 20.60 | 21.31 | 703,094 | +0.08(+0.38%) |
Nov 03, 2017 | 20.60 | 21.26 | 20.41 | 21.23 | 1,006,279 | +0.59(+2.86%) |
Nov 02, 2017 | 20.83 | 21.02 | 20.10 | 20.64 | 1,319,374 | -0.34(-1.62%) |
Nov 01, 2017 | 21.06 | 22.21 | 20.78 | 20.98 | 1,982,780 | -1.54(-6.84%) |
Oct 31, 2017 | 22.25 | 22.60 | 22.02 | 22.52 | 638,257 | +0.39(+1.76%) |
Oct 30, 2017 | 22.10 | 22.48 | 21.93 | 22.13 | 584,225 | +0.05(+0.23%) |
Oct 27, 2017 | 22.81 | 22.91 | 21.91 | 22.08 | 1,022,318 | -0.63(-2.77%) |
Oct 26, 2017 | 22.97 | 23.17 | 22.51 | 22.71 | 414,555 | -0.07(-0.31%) |
Oct 25, 2017 | 23.47 | 23.88 | 22.60 | 22.78 | 586,472 | -0.69(-2.94%) |
Oct 24, 2017 | 22.76 | 23.90 | 22.76 | 23.47 | 850,919 | +0.70(+3.07%) |
Oct 23, 2017 | 23.39 | 23.39 | 22.32 | 22.77 | 1,359,056 | -0.44(-1.90%) |
Oct 20, 2017 | 21.76 | 23.45 | 21.67 | 23.21 | 2,535,605 | +2.26(+10.79%) |
Oct 19, 2017 | 22.00 | 22.04 | 20.69 | 20.95 | 1,776,768 | -1.04(-4.73%) |
Oct 18, 2017 | 21.65 | 22.29 | 21.25 | 21.99 | 2,035,037 | +1.17(+5.62%) |
Oct 17, 2017 | 21.30 | 21.37 | 20.69 | 20.82 | 777,848 | -0.53(-2.48%) |
Oct 16, 2017 | 21.64 | 22.20 | 21.30 | 21.35 | 1,592,853 | -0.06(-0.28%) |
Oct 13, 2017 | 22.34 | 22.34 | 20.45 | 21.41 | 2,611,405 | -1.70(-7.36%) |
Oct 12, 2017 | 22.92 | 23.65 | 22.87 | 23.11 | 658,054 | +0.19(+0.83%) |
Oct 11, 2017 | 22.50 | 22.99 | 22.21 | 22.92 | 497,100 | +0.33(+1.46%) |
Oct 10, 2017 | 23.41 | 23.52 | 22.48 | 22.59 | 796,908 | -0.80(-3.42%) |
Oct 09, 2017 | 23.64 | 23.74 | 23.23 | 23.39 | 243,734 | -0.25(-1.06%) |
Oct 06, 2017 | 24.05 | 24.05 | 23.43 | 23.64 | 356,042 | -0.49(-2.03%) |
Oct 05, 2017 | 24.37 | 24.43 | 23.81 | 24.13 | 463,076 | -0.17(-0.70%) |
Oct 04, 2017 | 24.57 | 25.00 | 24.17 | 24.30 | 685,512 | -0.23(-0.94%) |
Oct 03, 2017 | 24.42 | 24.64 | 24.24 | 24.53 | 594,248 | +0.15(+0.62%) |
Oct 02, 2017 | 23.33 | 24.38 | 23.09 | 24.38 | 712,628 | +1.26(+5.45%) |
Sep 29, 2017 | 22.86 | 23.15 | 22.70 | 23.12 | 508,320 | +0.33(+1.45%) |
Sep 28, 2017 | 23.49 | 23.55 | 22.62 | 22.79 | 448,016 | -0.70(-2.98%) |
Sep 27, 2017 | 22.69 | 23.55 | 22.60 | 23.49 | 408,684 | +0.86(+3.80%) |
Sep 26, 2017 | 22.58 | 22.70 | 22.22 | 22.63 | 193,915 | +0.22(+0.98%) |
Sep 25, 2017 | 22.75 | 22.80 | 21.90 | 22.41 | 339,355 | -0.53(-2.31%) |
Sep 22, 2017 | 22.61 | 23.08 | 22.53 | 22.94 | 213,732 | +0.17(+0.75%) |
Sep 21, 2017 | 22.85 | 23.07 | 22.53 | 22.77 | 309,106 | -0.14(-0.61%) |
Sep 20, 2017 | 23.57 | 23.57 | 22.76 | 22.91 | 561,349 | -0.75(-3.17%) |
Sep 19, 2017 | 23.80 | 24.06 | 23.62 | 23.66 | 262,750 | -0.02(-0.08%) |
Sep 18, 2017 | 24.23 | 24.43 | 23.51 | 23.68 | 333,606 | -0.38(-1.58%) |
Sep 15, 2017 | 23.65 | 24.19 | 23.51 | 24.06 | 556,069 | +0.32(+1.35%) |
Sep 14, 2017 | 23.68 | 24.21 | 23.51 | 23.74 | 451,496 | -0.19(-0.79%) |
Sep 13, 2017 | 23.79 | 24.01 | 23.44 | 23.93 | 346,827 | +0.06(+0.25%) |
Sep 12, 2017 | 23.37 | 24.17 | 23.37 | 23.87 | 535,006 | +0.55(+2.36%) |
Sep 11, 2017 | 22.86 | 23.40 | 22.86 | 23.32 | 368,251 | +0.62(+2.73%) |
Sep 08, 2017 | 23.03 | 23.20 | 22.51 | 22.70 | 306,543 | -0.35(-1.52%) |
Sep 07, 2017 | 22.95 | 23.12 | 22.56 | 23.05 | 317,018 | +0.12(+0.52%) |
Sep 06, 2017 | 23.04 | 23.13 | 22.46 | 22.93 | 261,853 | +0.05(+0.22%) |
Sep 05, 2017 | 22.63 | 23.22 | 22.46 | 22.88 | 361,008 | +0.17(+0.75%) |
Sep 01, 2017 | 22.36 | 22.97 | 22.36 | 22.71 | 314,969 | +0.33(+1.47%) |
Aug 31, 2017 | 22.58 | 22.78 | 22.33 | 22.38 | 312,049 | -0.19(-0.84%) |
Aug 30, 2017 | 22.55 | 22.86 | 22.50 | 22.57 | 372,814 | +0.05(+0.22%) |
Aug 29, 2017 | 21.76 | 22.74 | 21.66 | 22.52 | 563,224 | +0.55(+2.50%) |
Aug 28, 2017 | 21.82 | 22.00 | 21.62 | 21.97 | 248,433 | +0.24(+1.10%) |
Aug 25, 2017 | 21.80 | 22.20 | 21.66 | 21.73 | 285,757 | -0.01(-0.05%) |
Aug 24, 2017 | 21.99 | 22.00 | 21.56 | 21.74 | 400,162 | -0.15(-0.69%) |
Aug 23, 2017 | 21.78 | 22.09 | 21.55 | 21.89 | 377,002 | +0.14(+0.64%) |
Aug 22, 2017 | 21.13 | 21.87 | 21.12 | 21.75 | 410,947 | +0.66(+3.13%) |
Aug 21, 2017 | 20.96 | 21.31 | 20.67 | 21.09 | 689,274 | +0.14(+0.67%) |
Aug 18, 2017 | 21.34 | 21.55 | 20.92 | 20.95 | 637,792 | -0.44(-2.06%) |
Aug 17, 2017 | 21.81 | 22.22 | 21.28 | 21.39 | 979,120 | -0.49(-2.24%) |
Aug 16, 2017 | 22.15 | 22.32 | 21.86 | 21.88 | 559,731 | -0.34(-1.53%) |
Aug 15, 2017 | 22.99 | 23.04 | 22.06 | 22.22 | 740,979 | -0.66(-2.88%) |
Aug 14, 2017 | 23.18 | 23.27 | 22.82 | 22.88 | 462,534 | -0.07(-0.31%) |
Aug 11, 2017 | 22.47 | 23.20 | 22.35 | 22.95 | 728,206 | +0.70(+3.15%) |
Aug 10, 2017 | 23.15 | 23.45 | 21.95 | 22.25 | 1,291,002 | -0.04(-0.18%) |
Aug 09, 2017 | 23.05 | 23.84 | 21.75 | 22.29 | 1,306,387 | -0.10(-0.45%) |
Aug 08, 2017 | 22.59 | 23.07 | 22.25 | 22.39 | 1,426,552 | -0.20(-0.89%) |
Aug 07, 2017 | 23.52 | 23.61 | 22.55 | 22.59 | 880,529 | -0.91(-3.87%) |
Aug 04, 2017 | 22.61 | 23.72 | 22.61 | 23.50 | 347,190 | +0.25(+1.08%) |
Aug 03, 2017 | 23.40 | 23.83 | 23.03 | 23.25 | 970,091 | -1.00(-4.12%) |
Aug 02, 2017 | 24.40 | 24.58 | 23.71 | 24.25 | 374,475 | -0.09(-0.37%) |
Aug 01, 2017 | 24.14 | 24.39 | 23.93 | 24.34 | 348,732 | +0.35(+1.46%) |
Jul 31, 2017 | 24.39 | 24.48 | 23.63 | 23.99 | 379,707 | -0.40(-1.64%) |
Jul 28, 2017 | 24.36 | 24.69 | 24.14 | 24.39 | 260,156 | -0.17(-0.69%) |
Jul 27, 2017 | 24.76 | 25.23 | 24.19 | 24.56 | 521,208 | -0.18(-0.73%) |
Jul 26, 2017 | 25.16 | 25.35 | 24.66 | 24.74 | 480,505 | -0.37(-1.47%) |
Jul 25, 2017 | 24.31 | 25.17 | 24.25 | 25.11 | 481,303 | +0.75(+3.08%) |
Jul 24, 2017 | 24.20 | 24.48 | 23.99 | 24.36 | 359,292 | +0.25(+1.04%) |
Jul 21, 2017 | 23.80 | 24.12 | 23.34 | 24.11 | 535,220 | +0.51(+2.16%) |
Jul 20, 2017 | 24.01 | 23.22 | 23.60 | 452,753 | -0.41(-1.71%) | |
Jul 19, 2017 | 23.88 | 24.35 | 23.71 | 24.01 | 380,970 | +0.25(+1.05%) |
Jul 18, 2017 | 23.69 | 24.46 | 23.60 | 23.76 | 610,312 | +0.05(+0.21%) |
Jul 17, 2017 | 23.96 | 24.18 | 23.57 | 23.71 | 321,696 | -0.29(-1.21%) |
Jul 14, 2017 | 23.66 | 24.24 | 23.20 | 24.00 | 582,389 | +0.35(+1.48%) |
Jul 13, 2017 | 24.30 | 24.36 | 23.60 | 23.65 | 615,972 | -0.54(-2.23%) |
Jul 12, 2017 | 24.04 | 24.53 | 23.84 | 24.19 | 495,756 | +0.26(+1.09%) |
Jul 11, 2017 | 23.56 | 24.17 | 23.18 | 23.93 | 415,912 | +0.42(+1.79%) |
Jul 10, 2017 | 23.04 | 23.69 | 23.04 | 23.51 | 450,054 | +0.42(+1.82%) |
Jul 07, 2017 | 22.95 | 23.69 | 22.86 | 23.09 | 389,191 | +0.28(+1.23%) |
Jul 06, 2017 | 23.22 | 23.47 | 22.69 | 22.81 | 530,949 | -0.65(-2.77%) |
Jul 05, 2017 | 23.39 | 23.51 | 23.01 | 23.46 | 516,141 | +0.07(+0.30%) |
Jul 03, 2017 | 23.42 | 23.51 | 22.94 | 23.39 | 369,076 | +0.08(+0.34%) |
Jun 30, 2017 | 24.26 | 24.26 | 23.21 | 23.31 | 519,121 | -0.75(-3.12%) |
Jun 29, 2017 | 24.20 | 24.20 | 23.11 | 24.06 | 778,875 | -0.17(-0.70%) |
Jun 28, 2017 | 24.22 | 24.60 | 23.49 | 24.23 | 697,678 | +0.07(+0.31%) |
Jun 27, 2017 | 24.34 | 24.76 | 24.05 | 24.16 | 804,021 | -0.23(-0.96%) |
Jun 26, 2017 | 26.03 | 26.54 | 24.09 | 24.39 | 2,312,185 | -3.22(-11.66%) |
Jun 23, 2017 | 27.95 | 27.54 | 27.61 | 662,303 | -0.10(-0.36%) | |
Jun 22, 2017 | 27.26 | 28.15 | 27.20 | 27.71 | 727,192 | +0.46(+1.69%) |
Jun 21, 2017 | 26.90 | 27.71 | 26.59 | 27.25 | 591,394 | +0.22(+0.81%) |
Jun 20, 2017 | 27.61 | 27.76 | 26.82 | 27.03 | 373,272 | -0.55(-1.99%) |
Jun 19, 2017 | 26.62 | 27.74 | 26.50 | 27.58 | 533,890 | +1.26(+4.79%) |
Jun 16, 2017 | 26.30 | 26.75 | 26.11 | 26.32 | 603,913 | -0.09(-0.34%) |
Jun 15, 2017 | 25.66 | 26.56 | 25.50 | 26.41 | 493,761 | +0.21(+0.80%) |
Jun 14, 2017 | 26.70 | 26.97 | 25.93 | 26.20 | 482,956 | -0.47(-1.76%) |
Jun 13, 2017 | 26.54 | 26.85 | 26.05 | 26.67 | 483,978 | +0.41(+1.56%) |
Jun 12, 2017 | 26.40 | 26.69 | 25.42 | 26.26 | 837,056 | -0.25(-0.94%) |
Jun 09, 2017 | 28.39 | 28.88 | 26.43 | 26.51 | 883,432 | -1.84(-6.49%) |
Jun 08, 2017 | 27.70 | 28.40 | 27.42 | 28.35 | 651,229 | +0.70(+2.53%) |
Jun 07, 2017 | 27.69 | 28.24 | 27.31 | 27.65 | 677,156 | +0.00(+0.00%) |
Jun 06, 2017 | 27.36 | 27.86 | 27.21 | 27.65 | 625,133 | +0.05(+0.18%) |
Jun 05, 2017 | 27.60 | 27.89 | 27.43 | 27.60 | 367,470 | -0.17(-0.61%) |
Jun 02, 2017 | 27.83 | 28.09 | 27.30 | 27.77 | 540,874 | -0.06(-0.22%) |
Jun 01, 2017 | 27.00 | 27.88 | 26.92 | 27.83 | 756,721 | +0.93(+3.46%) |
May 31, 2017 | 27.07 | 27.07 | 26.22 | 26.90 | 941,889 | -0.17(-0.63%) |
May 30, 2017 | 28.05 | 28.24 | 27.05 | 27.07 | 832,771 | -1.07(-3.80%) |
May 26, 2017 | 28.27 | 28.50 | 27.86 | 28.14 | 540,666 | -0.21(-0.74%) |
May 25, 2017 | 28.35 | 28.60 | 27.96 | 28.35 | 773,390 | +0.30(+1.07%) |
May 24, 2017 | 28.24 | 28.68 | 27.97 | 28.05 | 836,689 | -0.19(-0.67%) |
May 23, 2017 | 28.80 | 29.00 | 27.84 | 28.24 | 883,957 | -0.42(-1.47%) |
May 22, 2017 | 28.06 | 28.73 | 27.85 | 28.66 | 1,076,413 | +0.68(+2.43%) |
May 19, 2017 | 28.15 | 28.46 | 27.68 | 27.98 | 1,157,074 | -0.03(-0.11%) |
May 18, 2017 | 27.22 | 28.44 | 27.05 | 28.01 | 1,489,925 | +0.21(+0.76%) |
May 17, 2017 | 29.58 | 30.55 | 27.28 | 27.80 | 3,597,264 | -2.86(-9.33%) |
May 16, 2017 | 28.00 | 30.88 | 26.83 | 30.66 | 4,481,878 | +0.73(+2.44%) |
May 15, 2017 | 28.56 | 30.75 | 28.55 | 29.93 | 2,909,487 | -0.03(-0.10%) |
May 12, 2017 | 29.55 | 30.26 | 28.92 | 29.96 | 1,274,339 | +0.30(+1.01%) |
May 11, 2017 | 29.00 | 29.94 | 28.64 | 29.66 | 1,459,289 | +0.51(+1.75%) |
May 10, 2017 | 27.87 | 29.38 | 27.87 | 29.15 | 1,493,773 | +1.29(+4.63%) |
May 09, 2017 | 27.22 | 28.00 | 26.61 | 27.86 | 1,171,827 | +0.64(+2.35%) |
May 08, 2017 | 26.51 | 27.25 | 26.33 | 27.22 | 806,964 | +0.71(+2.68%) |
May 05, 2017 | 25.79 | 26.55 | 25.64 | 26.51 | 774,359 | +0.87(+3.39%) |
May 04, 2017 | 26.15 | 26.44 | 25.11 | 25.64 | 1,210,062 | -0.49(-1.88%) |
May 03, 2017 | 25.85 | 26.51 | 25.67 | 26.13 | 1,026,521 | +0.28(+1.08%) |
May 02, 2017 | 25.53 | 25.89 | 25.31 | 25.85 | 744,417 | +0.33(+1.29%) |
May 01, 2017 | 24.96 | 25.64 | 24.77 | 25.52 | 604,088 | +0.76(+3.07%) |
Apr 28, 2017 | 24.92 | 24.92 | 24.67 | 24.76 | 540,138 | -0.07(-0.28%) |
Apr 27, 2017 | 25.23 | 25.29 | 24.69 | 24.83 | 733,104 | -0.47(-1.86%) |
Apr 26, 2017 | 24.37 | 25.38 | 24.23 | 25.30 | 1,014,123 | +0.93(+3.82%) |
Apr 25, 2017 | 24.07 | 24.47 | 24.07 | 24.37 | 694,637 | +0.33(+1.37%) |
Apr 24, 2017 | 24.08 | 24.58 | 24.00 | 24.04 | 1,071,575 | +0.01(+0.04%) |
Apr 21, 2017 | 24.28 | 24.30 | 24.00 | 24.03 | 718,339 | -0.28(-1.15%) |
Apr 20, 2017 | 24.00 | 24.80 | 23.92 | 24.31 | 1,228,592 | +0.39(+1.63%) |
Apr 19, 2017 | 23.66 | 24.15 | 23.18 | 23.92 | 1,340,897 | +0.15(+0.63%) |
Apr 18, 2017 | 22.10 | 23.81 | 22.05 | 23.77 | 3,139,946 | +2.47(+11.60%) |
Apr 17, 2017 | 21.02 | 21.40 | 20.89 | 21.30 | 435,232 | +0.30(+1.43%) |
Apr 13, 2017 | 20.98 | 21.29 | 20.85 | 21.00 | 398,920 | +0.00(+0.00%) |
Apr 12, 2017 | 21.10 | 21.37 | 20.81 | 21.00 | 489,622 | -0.10(-0.47%) |
Apr 11, 2017 | 20.59 | 21.10 | 20.56 | 21.10 | 387,477 | +0.33(+1.59%) |
Apr 10, 2017 | 20.45 | 21.18 | 20.28 | 20.77 | 703,567 | +0.31(+1.52%) |
Apr 07, 2017 | 20.26 | 20.62 | 20.20 | 20.46 | 371,375 | +0.05(+0.24%) |
Apr 06, 2017 | 20.08 | 20.43 | 19.91 | 20.41 | 431,543 | +0.45(+2.25%) |
Apr 05, 2017 | 20.04 | 20.40 | 19.87 | 19.96 | 455,024 | +0.05(+0.25%) |
Apr 04, 2017 | 20.14 | 20.34 | 19.84 | 19.91 | 424,574 | -0.34(-1.68%) |
Apr 03, 2017 | 20.64 | 20.69 | 20.12 | 20.25 | 456,631 | -0.24(-1.17%) |
Mar 31, 2017 | 20.30 | 20.73 | 20.19 | 20.49 | 666,301 | +0.20(+0.99%) |
Mar 30, 2017 | 20.12 | 20.34 | 20.05 | 20.29 | 553,020 | +0.18(+0.90%) |
Mar 29, 2017 | 19.60 | 20.29 | 19.33 | 20.11 | 493,246 | +0.45(+2.29%) |
Mar 28, 2017 | 19.34 | 19.78 | 19.25 | 19.66 | 347,152 | +0.22(+1.13%) |
Mar 27, 2017 | 18.98 | 19.53 | 18.75 | 19.44 | 433,741 | +0.25(+1.30%) |
Mar 24, 2017 | 19.24 | 19.50 | 19.07 | 19.19 | 336,468 | +0.04(+0.21%) |
Mar 23, 2017 | 18.80 | 19.16 | 18.70 | 19.15 | 568,167 | +0.36(+1.92%) |
Mar 22, 2017 | 19.50 | 19.59 | 18.79 | 18.79 | 736,592 | -0.79(-4.03%) |
Mar 21, 2017 | 20.36 | 20.77 | 19.50 | 19.58 | 862,534 | -0.75(-3.69%) |
Mar 20, 2017 | 20.11 | 20.45 | 19.97 | 20.33 | 677,547 | +0.07(+0.35%) |
Mar 17, 2017 | 20.16 | 20.44 | 20.02 | 20.26 | 685,199 | +0.10(+0.50%) |
Mar 16, 2017 | 19.83 | 20.21 | 19.74 | 20.16 | 476,785 | +0.44(+2.23%) |
Mar 15, 2017 | 19.38 | 19.79 | 19.20 | 19.72 | 605,171 | +0.37(+1.91%) |
Mar 14, 2017 | 19.52 | 19.52 | 18.94 | 19.35 | 886,504 | -0.30(-1.53%) |
Mar 13, 2017 | 18.77 | 19.66 | 18.74 | 19.65 | 1,122,643 | +0.94(+5.02%) |
Mar 10, 2017 | 18.25 | 18.76 | 18.04 | 18.71 | 1,064,308 | +0.54(+2.97%) |
Mar 09, 2017 | 18.50 | 19.44 | 18.06 | 18.17 | 2,524,143 | -1.89(-9.42%) |
Mar 08, 2017 | 19.59 | 20.25 | 19.44 | 20.06 | 1,218,837 | +0.57(+2.92%) |
Mar 07, 2017 | 19.50 | 19.64 | 19.30 | 19.49 | 573,788 | -0.06(-0.31%) |
Mar 06, 2017 | 19.30 | 19.89 | 19.21 | 19.55 | 754,787 | +0.20(+1.03%) |
Mar 03, 2017 | 19.45 | 19.93 | 19.14 | 19.35 | 540,376 | -0.17(-0.87%) |
Mar 02, 2017 | 19.89 | 20.16 | 19.50 | 19.52 | 646,934 | -0.63(-3.13%) |
Mar 01, 2017 | 19.93 | 20.26 | 19.80 | 20.15 | 580,799 | +0.38(+1.92%) |
Feb 28, 2017 | 20.89 | 20.89 | 19.70 | 19.77 | 1,172,827 | -1.17(-5.59%) |
Feb 27, 2017 | 20.44 | 21.02 | 20.36 | 20.94 | 458,545 | +0.51(+2.50%) |
Feb 24, 2017 | 20.63 | 20.70 | 20.12 | 20.43 | 599,067 | -0.28(-1.35%) |
Feb 23, 2017 | 20.86 | 20.91 | 20.53 | 20.71 | 599,251 | -0.14(-0.67%) |
Feb 22, 2017 | 21.02 | 21.16 | 20.69 | 20.85 | 463,037 | -0.29(-1.37%) |
Feb 21, 2017 | 21.24 | 21.48 | 20.62 | 21.14 | 856,830 | -0.06(-0.28%) |
Feb 17, 2017 | 21.20 | 21.20 | 21.20 | 0 | +0.29(+1.39%) | |
Feb 16, 2017 | 21.50 | 21.75 | 20.80 | 20.91 | 768,136 | -0.66(-3.06%) |
Feb 15, 2017 | 22.00 | 22.11 | 21.27 | 21.57 | 665,762 | -0.40(-1.82%) |
Feb 14, 2017 | 21.91 | 22.13 | 21.74 | 21.97 | 720,148 | +0.10(+0.46%) |
Feb 13, 2017 | 21.82 | 21.94 | 21.10 | 21.87 | 953,381 | +0.62(+2.92%) |
Feb 10, 2017 | 21.34 | 21.67 | 21.01 | 21.25 | 1,113,441 | +0.40(+1.92%) |
Feb 09, 2017 | 19.75 | 20.93 | 19.75 | 20.85 | 1,028,904 | +1.14(+5.78%) |
Feb 08, 2017 | 19.60 | 19.82 | 19.36 | 19.71 | 533,202 | +0.07(+0.36%) |
Feb 07, 2017 | 19.80 | 19.92 | 19.36 | 19.64 | 542,201 | +0.04(+0.20%) |
Feb 06, 2017 | 19.81 | 20.13 | 19.59 | 19.60 | 488,813 | -0.32(-1.61%) |
Feb 03, 2017 | 19.73 | 20.09 | 19.73 | 19.92 | 588,718 | +0.26(+1.32%) |
Feb 02, 2017 | 19.72 | 19.88 | 19.56 | 19.66 | 416,816 | -0.01(-0.05%) |
Feb 01, 2017 | 19.85 | 20.17 | 19.42 | 19.67 | 559,777 | -0.05(-0.25%) |
Jan 31, 2017 | 19.42 | 19.75 | 19.28 | 19.72 | 400,437 | +0.24(+1.23%) |
Jan 30, 2017 | 19.62 | 19.69 | 19.19 | 19.48 | 552,683 | -0.17(-0.87%) |
Jan 27, 2017 | 19.96 | 20.09 | 19.51 | 19.65 | 387,836 | -0.26(-1.31%) |
Jan 26, 2017 | 20.16 | 20.24 | 19.81 | 19.91 | 456,561 | -0.09(-0.45%) |
Jan 25, 2017 | 19.71 | 20.20 | 19.71 | 20.00 | 700,287 | +0.13(+0.65%) |
Jan 24, 2017 | 19.57 | 20.09 | 19.54 | 19.87 | 696,172 | +0.26(+1.33%) |
Jan 23, 2017 | 19.81 | 19.91 | 19.16 | 19.61 | 622,352 | -0.15(-0.76%) |
Jan 20, 2017 | 19.90 | 20.24 | 19.71 | 19.76 | 721,827 | -0.12(-0.60%) |
Jan 19, 2017 | 19.42 | 20.30 | 19.16 | 19.88 | 952,040 | +0.43(+2.21%) |
Jan 18, 2017 | 19.44 | 19.69 | 19.27 | 19.45 | 489,000 | +0.01(+0.05%) |
Jan 17, 2017 | 19.35 | 19.52 | 19.11 | 19.44 | 620,249 | +0.07(+0.36%) |
Jan 13, 2017 | 19.37 | 19.37 | 19.37 | 0 | +0.53(+2.81%) | |
Jan 12, 2017 | 18.79 | 18.98 | 18.24 | 18.84 | 419,296 | -0.03(-0.16%) |
Jan 11, 2017 | 18.88 | 19.12 | 18.63 | 18.87 | 506,325 | +0.09(+0.48%) |
Jan 10, 2017 | 19.59 | 19.93 | 18.69 | 18.78 | 1,242,041 | +0.03(+0.16%) |
Jan 09, 2017 | 18.01 | 19.05 | 17.93 | 18.75 | 1,121,033 | +0.77(+4.28%) |
Jan 06, 2017 | 17.94 | 18.17 | 17.72 | 17.98 | 446,386 | +0.21(+1.18%) |
Jan 05, 2017 | 18.18 | 18.49 | 17.63 | 17.77 | 560,690 | -0.44(-2.42%) |
Jan 04, 2017 | 18.00 | 18.57 | 18.00 | 18.21 | 1,007,759 | +0.32(+1.79%) |
Jan 03, 2017 | 16.88 | 17.93 | 16.88 | 17.89 | 1,901,308 | +1.35(+8.16%) |
Dec 30, 2016 | 16.54 | 16.54 | 16.54 | 0 | -0.13(-0.78%) | |
Dec 29, 2016 | 16.95 | 17.09 | 16.45 | 16.67 | 969,190 | -0.34(-2.00%) |
Dec 28, 2016 | 17.77 | 17.77 | 16.95 | 17.01 | 980,954 | -0.76(-4.28%) |
Dec 27, 2016 | 17.67 | 18.06 | 17.61 | 17.77 | 608,594 | -0.12(-0.67%) |
Dec 23, 2016 | 17.89 | 17.89 | 17.89 | 0 | +0.06(+0.34%) | |
Dec 22, 2016 | 18.18 | 18.21 | 17.73 | 17.83 | 546,594 | -0.42(-2.30%) |
Dec 21, 2016 | 18.57 | 18.79 | 18.10 | 18.25 | 531,080 | -0.43(-2.30%) |
Dec 20, 2016 | 19.02 | 19.13 | 18.28 | 18.68 | 722,258 | -0.38(-1.99%) |
Dec 19, 2016 | 18.95 | 19.25 | 18.83 | 19.06 | 529,574 | +0.11(+0.58%) |
Dec 16, 2016 | 19.08 | 19.56 | 18.80 | 18.95 | 788,458 | -0.08(-0.42%) |
Dec 15, 2016 | 19.12 | 19.49 | 18.61 | 19.03 | 637,365 | -0.10(-0.52%) |
Dec 14, 2016 | 19.86 | 19.90 | 19.04 | 19.13 | 1,057,316 | -0.83(-4.16%) |
Dec 13, 2016 | 19.80 | 20.13 | 19.52 | 19.96 | 976,110 | +0.22(+1.11%) |
Dec 12, 2016 | 19.58 | 19.81 | 19.16 | 19.74 | 750,997 | +0.11(+0.56%) |
Dec 09, 2016 | 19.65 | 19.91 | 19.51 | 19.63 | 815,597 | +0.01(+0.05%) |
Dec 08, 2016 | 18.90 | 19.71 | 18.72 | 19.62 | 813,591 | +0.68(+3.59%) |
Dec 07, 2016 | 18.97 | 19.00 | 18.74 | 18.94 | 926,092 | -0.21(-1.10%) |
Dec 06, 2016 | 19.06 | 19.30 | 18.91 | 19.15 | 890,699 | +0.10(+0.52%) |
Dec 05, 2016 | 18.00 | 19.09 | 18.00 | 19.05 | 1,461,479 | +1.22(+6.84%) |
Dec 02, 2016 | 17.43 | 17.92 | 17.42 | 17.83 | 632,955 | +0.30(+1.71%) |