Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2017 | 18.65 | 19.15 | 18.30 | 18.65 | 211,236 | +0.15(+0.81%) |
Jan 31, 2017 | 17.60 | 18.65 | 16.45 | 18.50 | 308,503 | +0.35(+1.93%) |
Jan 30, 2017 | 19.70 | 19.76 | 17.95 | 18.15 | 112,164 | -1.70(-8.56%) |
Jan 27, 2017 | 19.95 | 20.15 | 19.55 | 19.85 | 81,811 | +0.05(+0.25%) |
Jan 26, 2017 | 19.85 | 20.25 | 19.60 | 19.80 | 249,248 | +0.05(+0.25%) |
Jan 25, 2017 | 19.90 | 20.00 | 19.52 | 19.75 | 78,367 | +0.05(+0.25%) |
Jan 24, 2017 | 19.90 | 19.95 | 19.11 | 19.70 | 78,983 | -0.20(-1.01%) |
Jan 23, 2017 | 19.75 | 20.00 | 19.50 | 19.90 | 82,109 | +0.00(+0.00%) |
Jan 20, 2017 | 20.05 | 20.35 | 19.60 | 19.90 | 197,068 | -0.10(-0.50%) |
Jan 19, 2017 | 19.75 | 20.15 | 19.69 | 20.00 | 165,255 | +0.20(+1.01%) |
Jan 18, 2017 | 19.35 | 19.90 | 19.12 | 19.80 | 95,797 | +0.55(+2.86%) |
Jan 17, 2017 | 19.30 | 19.45 | 18.70 | 19.25 | 137,412 | -0.30(-1.53%) |
Jan 13, 2017 | 19.55 | 19.55 | 19.55 | 0 | +0.75(+3.99%) | |
Jan 12, 2017 | 18.45 | 19.00 | 18.10 | 18.80 | 83,555 | +0.20(+1.08%) |
Jan 11, 2017 | 19.35 | 19.80 | 18.25 | 18.60 | 123,797 | -0.80(-4.12%) |
Jan 10, 2017 | 19.50 | 19.60 | 18.62 | 19.40 | 243,343 | +0.00(+0.00%) |
Jan 09, 2017 | 19.35 | 19.75 | 18.80 | 19.40 | 123,566 | +0.30(+1.57%) |
Jan 06, 2017 | 19.40 | 19.45 | 18.75 | 19.10 | 142,542 | -0.25(-1.29%) |
Jan 05, 2017 | 19.50 | 20.00 | 19.00 | 19.35 | 181,943 | -0.15(-0.77%) |
Jan 04, 2017 | 18.55 | 19.80 | 18.40 | 19.50 | 207,146 | +1.00(+5.41%) |
Jan 03, 2017 | 18.85 | 19.07 | 17.10 | 18.50 | 201,349 | -0.05(-0.27%) |
Dec 30, 2016 | 18.55 | 18.55 | 18.55 | 0 | +0.20(+1.09%) | |
Dec 29, 2016 | 18.20 | 18.45 | 17.95 | 18.35 | 67,883 | +0.20(+1.10%) |
Dec 28, 2016 | 18.75 | 18.90 | 18.10 | 18.15 | 100,898 | -0.60(-3.20%) |
Dec 27, 2016 | 18.95 | 19.70 | 18.55 | 18.75 | 107,303 | -0.20(-1.06%) |
Dec 23, 2016 | 18.95 | 18.95 | 18.95 | 0 | +0.85(+4.70%) | |
Dec 22, 2016 | 19.60 | 19.60 | 17.85 | 18.10 | 216,177 | -1.45(-7.42%) |
Dec 21, 2016 | 20.70 | 20.70 | 19.50 | 19.55 | 104,417 | -1.10(-5.33%) |
Dec 20, 2016 | 20.90 | 21.35 | 20.50 | 20.65 | 141,238 | -0.10(-0.48%) |
Dec 19, 2016 | 20.70 | 21.60 | 20.60 | 20.75 | 187,837 | -0.10(-0.48%) |
Dec 16, 2016 | 20.95 | 21.10 | 20.18 | 20.85 | 1,105,576 | -0.05(-0.24%) |
Dec 15, 2016 | 20.85 | 21.03 | 20.40 | 20.90 | 227,388 | +0.15(+0.72%) |
Dec 14, 2016 | 21.85 | 21.95 | 20.50 | 20.75 | 304,460 | -1.20(-5.47%) |
Dec 13, 2016 | 21.70 | 22.15 | 21.65 | 21.95 | 296,757 | +0.35(+1.62%) |
Dec 12, 2016 | 21.45 | 22.15 | 21.35 | 21.60 | 283,636 | +0.00(+0.00%) |
Dec 09, 2016 | 21.10 | 21.95 | 21.10 | 21.60 | 414,432 | +0.70(+3.35%) |
Dec 08, 2016 | 20.95 | 21.15 | 20.25 | 20.90 | 238,191 | -0.10(-0.48%) |
Dec 07, 2016 | 21.65 | 22.05 | 20.75 | 21.00 | 106,957 | -0.90(-4.11%) |
Dec 06, 2016 | 22.20 | 22.40 | 21.12 | 21.90 | 173,420 | -0.35(-1.57%) |
Dec 05, 2016 | 22.50 | 23.00 | 22.05 | 22.25 | 126,559 | -0.30(-1.33%) |
Dec 02, 2016 | 22.30 | 22.65 | 21.85 | 22.55 | 181,186 | +0.20(+0.89%) |
Dec 01, 2016 | 22.40 | 22.95 | 21.40 | 22.35 | 219,134 | +0.10(+0.45%) |
Nov 30, 2016 | 22.70 | 23.00 | 21.80 | 22.25 | 326,931 | -0.45(-1.98%) |
Nov 29, 2016 | 22.35 | 23.30 | 21.85 | 22.70 | 217,563 | +0.45(+2.02%) |
Nov 28, 2016 | 22.10 | 22.35 | 21.45 | 22.25 | 165,924 | +0.00(+0.00%) |
Nov 25, 2016 | 21.70 | 22.50 | 21.50 | 22.25 | 82,635 | +0.35(+1.60%) |
Nov 23, 2016 | 21.90 | 21.90 | 21.90 | 0 | +1.50(+7.35%) | |
Nov 22, 2016 | 21.65 | 21.85 | 20.00 | 20.40 | 300,915 | -1.15(-5.34%) |
Nov 21, 2016 | 21.60 | 21.90 | 21.15 | 21.55 | 355,030 | +0.10(+0.47%) |
Nov 18, 2016 | 22.70 | 23.20 | 21.20 | 21.45 | 350,308 | -1.05(-4.67%) |
Nov 17, 2016 | 23.35 | 23.80 | 22.30 | 22.50 | 245,248 | -0.65(-2.81%) |
Nov 16, 2016 | 23.70 | 24.55 | 23.05 | 23.15 | 267,952 | -0.85(-3.54%) |
Nov 15, 2016 | 22.95 | 24.55 | 22.58 | 24.00 | 457,335 | +1.00(+4.35%) |
Nov 14, 2016 | 23.15 | 23.75 | 22.30 | 23.00 | 452,535 | -0.30(-1.29%) |
Nov 11, 2016 | 22.25 | 24.00 | 22.10 | 23.30 | 627,930 | +1.00(+4.48%) |
Nov 10, 2016 | 20.00 | 22.45 | 20.00 | 22.30 | 435,146 | +2.55(+12.91%) |
Nov 09, 2016 | 17.80 | 19.90 | 17.00 | 19.75 | 385,175 | +1.85(+10.34%) |
Nov 08, 2016 | 17.90 | 18.20 | 17.40 | 17.90 | 74,328 | +0.10(+0.56%) |
Nov 07, 2016 | 17.25 | 17.85 | 16.95 | 17.80 | 161,552 | +0.95(+5.64%) |
Nov 04, 2016 | 16.15 | 17.20 | 16.00 | 16.85 | 129,230 | +0.90(+5.64%) |
Nov 03, 2016 | 16.60 | 16.65 | 15.85 | 15.95 | 170,727 | -0.80(-4.78%) |
Nov 02, 2016 | 17.00 | 17.40 | 16.40 | 16.75 | 254,249 | +1.10(+7.03%) |
Nov 01, 2016 | 15.65 | 16.02 | 15.40 | 15.65 | 47,291 | -0.10(-0.63%) |
Oct 31, 2016 | 15.85 | 15.95 | 15.57 | 15.75 | 99,111 | -0.15(-0.94%) |
Oct 28, 2016 | 16.10 | 16.10 | 15.52 | 15.90 | 114,193 | -0.40(-2.45%) |
Oct 27, 2016 | 16.45 | 16.70 | 16.15 | 16.30 | 47,902 | +0.05(+0.31%) |
Oct 26, 2016 | 16.30 | 16.70 | 15.90 | 16.25 | 74,880 | -0.05(-0.31%) |
Oct 25, 2016 | 16.80 | 16.95 | 16.15 | 16.30 | 130,545 | -0.55(-3.26%) |
Oct 24, 2016 | 17.15 | 17.33 | 16.65 | 16.85 | 93,147 | -0.05(-0.30%) |
Oct 21, 2016 | 16.65 | 17.10 | 16.37 | 16.90 | 76,721 | +0.15(+0.90%) |
Oct 20, 2016 | 15.90 | 16.80 | 15.90 | 16.75 | 124,478 | +0.75(+4.69%) |
Oct 19, 2016 | 16.10 | 16.18 | 15.70 | 16.00 | 157,364 | -0.15(-0.93%) |
Oct 18, 2016 | 16.05 | 16.35 | 15.85 | 16.15 | 207,539 | +0.25(+1.57%) |
Oct 17, 2016 | 15.95 | 16.10 | 15.25 | 15.90 | 164,771 | -0.12(-0.75%) |
Oct 14, 2016 | 16.97 | 17.00 | 15.95 | 16.02 | 161,408 | -0.73(-4.36%) |
Oct 13, 2016 | 17.52 | 17.59 | 16.32 | 16.75 | 293,530 | -0.98(-5.53%) |
Oct 12, 2016 | 17.91 | 18.14 | 17.64 | 17.73 | 222,516 | -0.13(-0.73%) |
Oct 11, 2016 | 17.73 | 17.91 | 17.45 | 17.86 | 290,549 | +0.04(+0.22%) |
Oct 10, 2016 | 16.28 | 17.83 | 16.28 | 17.82 | 314,325 | +1.63(+10.07%) |
Oct 07, 2016 | 15.35 | 16.23 | 15.24 | 16.19 | 354,128 | +0.83(+5.40%) |
Oct 06, 2016 | 15.15 | 15.46 | 14.88 | 15.36 | 232,407 | +0.21(+1.39%) |
Oct 05, 2016 | 13.95 | 15.47 | 13.95 | 15.15 | 239,618 | +1.08(+7.68%) |
Oct 04, 2016 | 13.74 | 14.52 | 13.74 | 14.07 | 124,492 | +0.25(+1.81%) |
Oct 03, 2016 | 13.87 | 14.02 | 13.61 | 13.82 | 146,657 | -0.19(-1.36%) |
Sep 30, 2016 | 13.89 | 14.14 | 13.80 | 14.01 | 265,341 | +0.13(+0.94%) |
Sep 29, 2016 | 14.55 | 14.66 | 13.76 | 13.88 | 303,731 | -0.49(-3.41%) |
Sep 28, 2016 | 14.58 | 14.68 | 14.28 | 14.37 | 154,971 | -0.21(-1.44%) |
Sep 27, 2016 | 14.45 | 14.79 | 14.33 | 14.58 | 206,668 | -0.04(-0.27%) |
Sep 26, 2016 | 14.49 | 14.77 | 14.29 | 14.62 | 175,949 | +0.03(+0.21%) |
Sep 23, 2016 | 15.09 | 15.21 | 14.17 | 14.59 | 922,743 | -0.50(-3.31%) |
Sep 22, 2016 | 15.38 | 15.58 | 14.88 | 15.09 | 238,455 | -0.18(-1.18%) |
Sep 21, 2016 | 16.00 | 16.03 | 14.72 | 15.27 | 283,300 | -0.68(-4.26%) |
Sep 20, 2016 | 15.36 | 16.28 | 15.10 | 15.95 | 736,990 | +0.80(+5.28%) |
Sep 19, 2016 | 14.45 | 16.47 | 14.45 | 15.15 | 362,997 | +0.80(+5.57%) |
Sep 16, 2016 | 14.39 | 14.53 | 13.94 | 14.35 | 774,023 | -0.01(-0.07%) |
Sep 15, 2016 | 14.27 | 14.76 | 13.81 | 14.36 | 244,327 | +0.18(+1.27%) |
Sep 14, 2016 | 13.90 | 14.44 | 13.88 | 14.18 | 260,761 | +0.43(+3.13%) |
Sep 13, 2016 | 13.27 | 14.04 | 13.27 | 13.75 | 258,240 | +0.20(+1.48%) |
Sep 12, 2016 | 12.82 | 13.62 | 12.82 | 13.55 | 189,314 | +0.66(+5.12%) |
Sep 09, 2016 | 13.49 | 13.66 | 12.85 | 12.89 | 177,532 | -0.52(-3.88%) |
Sep 08, 2016 | 13.07 | 13.65 | 12.81 | 13.41 | 268,969 | +0.29(+2.21%) |
Sep 07, 2016 | 12.75 | 13.15 | 12.70 | 13.12 | 230,385 | +0.42(+3.31%) |
Sep 06, 2016 | 12.05 | 12.83 | 11.78 | 12.70 | 235,540 | +0.86(+7.26%) |
Sep 02, 2016 | 11.84 | 11.84 | 11.84 | 11.84 | 125,800 | +0.12(+1.02%) |