Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.50 | 61.70 | 58.12 | 61.51 | 415,148 | +2.89(+4.93%) |
Nov 29, 2017 | 59.66 | 60.31 | 57.40 | 58.62 | 478,167 | -0.94(-1.58%) |
Nov 28, 2017 | 58.72 | 60.24 | 57.61 | 59.56 | 560,705 | +0.88(+1.50%) |
Nov 27, 2017 | 56.87 | 59.10 | 56.87 | 58.68 | 570,094 | +2.17(+3.84%) |
Nov 24, 2017 | 55.84 | 57.61 | 54.86 | 56.51 | 203,108 | +0.70(+1.25%) |
Nov 22, 2017 | 56.01 | 56.98 | 55.02 | 55.81 | 346,518 | +0.23(+0.41%) |
Nov 21, 2017 | 53.66 | 57.67 | 53.52 | 55.58 | 925,138 | +2.42(+4.55%) |
Nov 20, 2017 | 49.26 | 53.45 | 49.26 | 53.16 | 605,138 | +3.97(+8.07%) |
Nov 17, 2017 | 49.28 | 49.54 | 48.50 | 49.19 | 275,099 | -0.30(-0.61%) |
Nov 16, 2017 | 48.13 | 49.60 | 47.76 | 49.49 | 495,757 | +1.77(+3.71%) |
Nov 15, 2017 | 45.63 | 48.35 | 45.09 | 47.72 | 555,900 | +1.44(+3.11%) |
Nov 14, 2017 | 46.94 | 47.34 | 43.12 | 46.28 | 827,013 | -0.94(-1.99%) |
Nov 13, 2017 | 48.04 | 48.56 | 46.78 | 47.22 | 316,173 | -1.31(-2.70%) |
Nov 10, 2017 | 48.40 | 49.08 | 47.65 | 48.53 | 218,995 | +0.13(+0.27%) |
Nov 09, 2017 | 47.32 | 48.62 | 46.57 | 48.40 | 350,173 | +0.80(+1.68%) |
Nov 08, 2017 | 48.54 | 49.33 | 47.16 | 47.60 | 397,616 | -1.55(-3.15%) |
Nov 07, 2017 | 48.52 | 51.33 | 47.23 | 49.15 | 635,407 | +0.64(+1.32%) |
Nov 06, 2017 | 47.41 | 49.42 | 47.32 | 48.51 | 423,535 | +0.89(+1.87%) |
Nov 03, 2017 | 46.19 | 47.95 | 46.19 | 47.62 | 286,464 | +1.62(+3.52%) |
Nov 02, 2017 | 45.09 | 46.25 | 43.10 | 46.00 | 389,983 | +0.91(+2.02%) |
Nov 01, 2017 | 46.14 | 47.55 | 44.42 | 45.09 | 667,977 | -0.65(-1.42%) |
Oct 31, 2017 | 45.00 | 46.39 | 45.00 | 45.74 | 441,950 | +0.84(+1.87%) |
Oct 30, 2017 | 46.72 | 47.76 | 44.37 | 44.90 | 574,877 | -2.37(-5.01%) |
Oct 27, 2017 | 43.44 | 47.45 | 43.43 | 47.27 | 675,474 | +3.80(+8.74%) |
Oct 26, 2017 | 43.19 | 44.20 | 42.55 | 43.47 | 899,172 | -0.16(-0.37%) |
Oct 25, 2017 | 44.00 | 44.50 | 42.66 | 43.63 | 411,737 | -0.42(-0.95%) |
Oct 24, 2017 | 45.42 | 46.00 | 43.89 | 44.05 | 586,242 | -1.45(-3.19%) |
Oct 23, 2017 | 47.15 | 47.15 | 45.37 | 45.50 | 612,601 | -1.69(-3.58%) |
Oct 20, 2017 | 47.88 | 47.88 | 46.49 | 47.19 | 424,121 | -0.44(-0.92%) |
Oct 19, 2017 | 48.08 | 49.49 | 46.12 | 47.63 | 727,118 | -0.45(-0.94%) |
Oct 18, 2017 | 52.52 | 52.56 | 47.82 | 48.08 | 947,915 | -4.13(-7.91%) |
Oct 17, 2017 | 52.97 | 53.43 | 51.69 | 52.21 | 301,229 | -0.77(-1.45%) |
Oct 16, 2017 | 53.92 | 54.93 | 52.66 | 52.98 | 328,774 | -0.94(-1.74%) |
Oct 13, 2017 | 55.50 | 55.97 | 53.71 | 53.92 | 279,084 | -1.62(-2.92%) |
Oct 12, 2017 | 56.96 | 57.04 | 54.91 | 55.54 | 401,395 | -1.29(-2.27%) |
Oct 11, 2017 | 55.75 | 56.91 | 55.24 | 56.83 | 382,882 | +1.19(+2.14%) |
Oct 10, 2017 | 56.51 | 57.40 | 54.83 | 55.64 | 459,250 | -0.60(-1.07%) |
Oct 09, 2017 | 56.23 | 57.30 | 56.13 | 56.24 | 294,153 | +0.03(+0.05%) |
Oct 06, 2017 | 55.16 | 56.45 | 55.00 | 56.21 | 309,652 | +0.85(+1.54%) |
Oct 05, 2017 | 54.88 | 55.55 | 54.40 | 55.36 | 235,263 | +0.41(+0.75%) |
Oct 04, 2017 | 54.10 | 55.28 | 53.32 | 54.95 | 471,575 | +0.91(+1.68%) |
Oct 03, 2017 | 52.53 | 54.70 | 52.19 | 54.04 | 597,211 | +1.82(+3.49%) |
Oct 02, 2017 | 50.23 | 52.98 | 50.16 | 52.22 | 588,544 | +2.10(+4.19%) |
Sep 29, 2017 | 49.88 | 50.25 | 48.60 | 50.12 | 437,579 | +0.17(+0.34%) |
Sep 28, 2017 | 51.35 | 51.83 | 49.59 | 49.95 | 385,015 | -1.11(-2.17%) |
Sep 27, 2017 | 49.72 | 52.94 | 49.27 | 51.06 | 658,812 | +1.81(+3.68%) |
Sep 26, 2017 | 49.06 | 49.60 | 48.26 | 49.25 | 412,046 | -0.02(-0.04%) |
Sep 25, 2017 | 49.22 | 50.55 | 48.40 | 49.27 | 492,249 | -0.04(-0.08%) |
Sep 22, 2017 | 49.35 | 50.19 | 48.00 | 49.31 | 412,757 | -0.06(-0.12%) |
Sep 21, 2017 | 49.76 | 49.83 | 48.85 | 49.37 | 233,165 | -0.30(-0.60%) |
Sep 20, 2017 | 49.45 | 50.18 | 49.05 | 49.67 | 379,865 | +0.10(+0.20%) |
Sep 19, 2017 | 50.37 | 50.66 | 49.34 | 49.57 | 351,407 | -0.94(-1.86%) |
Sep 18, 2017 | 52.18 | 52.45 | 50.03 | 50.51 | 469,915 | -1.42(-2.73%) |
Sep 15, 2017 | 50.65 | 52.47 | 50.02 | 51.93 | 1,224,283 | +1.26(+2.49%) |
Sep 14, 2017 | 51.03 | 51.67 | 49.92 | 50.67 | 643,980 | -0.76(-1.48%) |
Sep 13, 2017 | 51.49 | 52.18 | 50.71 | 51.43 | 360,063 | +0.00(+0.00%) |
Sep 12, 2017 | 51.45 | 49.75 | 51.43 | 646,237 | +1.18(+2.35%) | |
Sep 11, 2017 | 50.71 | 50.71 | 49.56 | 50.25 | 414,757 | -0.14(-0.28%) |
Sep 08, 2017 | 49.96 | 52.30 | 49.70 | 50.39 | 562,746 | +0.50(+1.00%) |
Sep 07, 2017 | 50.27 | 50.27 | 49.21 | 49.89 | 467,491 | +0.62(+1.26%) |
Sep 06, 2017 | 50.33 | 50.67 | 47.90 | 49.27 | 607,378 | -0.82(-1.64%) |
Sep 05, 2017 | 52.56 | 52.78 | 49.35 | 50.09 | 627,291 | -2.68(-5.08%) |
Sep 01, 2017 | 50.07 | 52.95 | 49.78 | 52.77 | 873,416 | +3.35(+6.78%) |
Aug 31, 2017 | 48.47 | 50.55 | 48.45 | 49.42 | 845,876 | +1.34(+2.79%) |
Aug 30, 2017 | 48.34 | 49.35 | 47.95 | 48.08 | 761,308 | -0.19(-0.39%) |
Aug 29, 2017 | 48.20 | 48.86 | 46.00 | 48.27 | 729,960 | -0.63(-1.29%) |
Aug 28, 2017 | 48.90 | 49.50 | 47.90 | 48.90 | 604,489 | +0.63(+1.31%) |
Aug 25, 2017 | 48.80 | 46.51 | 48.27 | 727,988 | +2.22(+4.82%) | |
Aug 24, 2017 | 44.69 | 46.67 | 43.86 | 46.05 | 798,238 | +2.25(+5.14%) |
Aug 23, 2017 | 44.25 | 44.70 | 43.58 | 43.80 | 363,114 | -0.76(-1.71%) |
Aug 22, 2017 | 44.05 | 45.10 | 43.06 | 44.56 | 822,227 | +0.72(+1.64%) |
Aug 21, 2017 | 44.97 | 45.25 | 43.24 | 43.84 | 547,870 | -0.90(-2.01%) |
Aug 18, 2017 | 44.87 | 45.89 | 43.79 | 44.74 | 859,945 | -0.24(-0.53%) |
Aug 17, 2017 | 48.24 | 48.53 | 44.77 | 44.98 | 830,693 | -3.33(-6.89%) |
Aug 16, 2017 | 48.87 | 49.49 | 48.16 | 48.31 | 458,858 | -0.30(-0.62%) |
Aug 15, 2017 | 48.56 | 49.78 | 48.17 | 48.61 | 546,586 | +0.18(+0.37%) |
Aug 14, 2017 | 49.75 | 50.77 | 47.95 | 48.43 | 800,880 | -0.90(-1.82%) |
Aug 11, 2017 | 48.04 | 49.49 | 46.73 | 49.33 | 912,599 | +1.19(+2.47%) |
Aug 10, 2017 | 49.65 | 50.00 | 47.80 | 48.14 | 2,306,640 | -2.40(-4.75%) |
Aug 09, 2017 | 51.44 | 55.17 | 49.00 | 50.54 | 1,974,238 | -1.59(-3.05%) |
Aug 08, 2017 | 51.10 | 57.38 | 48.75 | 52.13 | 4,170,188 | +6.96(+15.41%) |
Aug 07, 2017 | 46.56 | 46.61 | 45.01 | 45.17 | 320,792 | -1.39(-2.99%) |
Aug 04, 2017 | 47.35 | 44.74 | 46.56 | 288,463 | +1.23(+2.71%) | |
Aug 03, 2017 | 45.01 | 45.75 | 44.17 | 45.33 | 301,700 | +0.18(+0.40%) |
Aug 02, 2017 | 44.95 | 45.35 | 43.49 | 45.15 | 336,935 | +0.21(+0.47%) |
Aug 01, 2017 | 45.50 | 45.81 | 43.87 | 44.94 | 417,266 | -0.35(-0.77%) |
Jul 31, 2017 | 47.42 | 47.42 | 45.15 | 45.29 | 331,349 | -2.01(-4.25%) |
Jul 28, 2017 | 46.69 | 47.97 | 45.63 | 47.30 | 487,052 | +0.44(+0.94%) |
Jul 27, 2017 | 49.74 | 50.35 | 45.76 | 46.86 | 762,541 | -2.79(-5.62%) |
Jul 26, 2017 | 48.23 | 49.73 | 48.23 | 49.65 | 616,045 | +0.82(+1.68%) |
Jul 25, 2017 | 49.55 | 49.55 | 48.22 | 48.83 | 397,101 | +0.03(+0.06%) |
Jul 24, 2017 | 47.65 | 49.66 | 47.42 | 48.80 | 343,790 | +1.09(+2.28%) |
Jul 21, 2017 | 49.11 | 49.43 | 47.36 | 47.71 | 366,131 | -1.09(-2.23%) |
Jul 20, 2017 | 50.05 | 46.10 | 48.80 | 783,676 | +2.60(+5.63%) | |
Jul 19, 2017 | 47.81 | 48.65 | 45.84 | 46.20 | 384,372 | -1.10(-2.33%) |
Jul 18, 2017 | 48.21 | 48.49 | 46.95 | 47.30 | 387,452 | -0.99(-2.05%) |
Jul 17, 2017 | 48.56 | 49.67 | 47.90 | 48.29 | 375,010 | -0.46(-0.94%) |
Jul 14, 2017 | 47.84 | 50.52 | 47.25 | 48.75 | 654,842 | +1.30(+2.74%) |
Jul 13, 2017 | 46.09 | 47.95 | 45.52 | 47.45 | 537,509 | +1.11(+2.40%) |
Jul 12, 2017 | 47.16 | 47.16 | 45.96 | 46.34 | 255,300 | -0.25(-0.54%) |
Jul 11, 2017 | 45.81 | 46.97 | 45.59 | 46.59 | 462,880 | +0.16(+0.34%) |
Jul 10, 2017 | 46.67 | 46.90 | 45.08 | 46.43 | 568,077 | -0.32(-0.68%) |
Jul 07, 2017 | 47.40 | 47.71 | 46.31 | 46.75 | 439,160 | -0.43(-0.91%) |
Jul 06, 2017 | 47.00 | 47.91 | 46.23 | 47.18 | 539,545 | -0.30(-0.63%) |
Jul 05, 2017 | 46.06 | 48.13 | 45.90 | 47.48 | 757,157 | +1.51(+3.28%) |
Jul 03, 2017 | 46.37 | 47.14 | 45.09 | 45.97 | 285,104 | -0.31(-0.67%) |
Jun 30, 2017 | 47.52 | 48.84 | 46.23 | 46.28 | 702,156 | -0.93(-1.97%) |
Jun 29, 2017 | 47.95 | 49.56 | 46.18 | 47.21 | 1,501,154 | -1.07(-2.22%) |
Jun 28, 2017 | 44.44 | 49.69 | 44.01 | 48.28 | 2,313,575 | +4.54(+10.38%) |
Jun 27, 2017 | 43.00 | 44.60 | 42.03 | 43.74 | 1,634,794 | +0.87(+2.03%) |
Jun 26, 2017 | 44.31 | 45.00 | 42.42 | 42.87 | 502,449 | -1.47(-3.32%) |
Jun 23, 2017 | 43.17 | 44.54 | 41.42 | 44.34 | 1,174,636 | +2.03(+4.80%) |
Jun 22, 2017 | 41.40 | 43.40 | 40.41 | 42.31 | 1,242,841 | +1.29(+3.14%) |
Jun 21, 2017 | 34.59 | 42.00 | 34.59 | 41.02 | 1,639,007 | +6.61(+19.21%) |
Jun 20, 2017 | 34.40 | 35.74 | 34.20 | 34.41 | 320,297 | -0.02(-0.06%) |
Jun 19, 2017 | 33.60 | 34.95 | 33.60 | 34.43 | 446,918 | +1.04(+3.11%) |
Jun 16, 2017 | 34.34 | 34.91 | 32.60 | 33.39 | 2,796,512 | -1.17(-3.39%) |
Jun 15, 2017 | 35.37 | 35.37 | 33.81 | 34.56 | 348,817 | -1.10(-3.08%) |
Jun 14, 2017 | 35.18 | 35.98 | 34.54 | 35.66 | 417,793 | +0.45(+1.28%) |
Jun 13, 2017 | 35.17 | 35.95 | 34.39 | 35.21 | 291,921 | +0.02(+0.06%) |
Jun 12, 2017 | 35.72 | 36.88 | 34.63 | 35.19 | 466,603 | -0.46(-1.29%) |
Jun 09, 2017 | 36.27 | 37.37 | 35.52 | 35.65 | 606,454 | -0.69(-1.90%) |
Jun 08, 2017 | 36.16 | 36.80 | 35.51 | 36.34 | 346,928 | +0.18(+0.50%) |
Jun 07, 2017 | 36.12 | 37.00 | 35.14 | 36.16 | 671,365 | +0.33(+0.92%) |
Jun 06, 2017 | 33.92 | 36.38 | 33.73 | 35.83 | 565,196 | +1.67(+4.89%) |
Jun 05, 2017 | 34.06 | 35.11 | 33.06 | 34.16 | 645,507 | +0.18(+0.53%) |
Jun 02, 2017 | 32.62 | 34.67 | 32.25 | 33.98 | 654,574 | +1.53(+4.71%) |
Jun 01, 2017 | 31.50 | 32.81 | 31.50 | 32.45 | 342,169 | +0.43(+1.34%) |
May 31, 2017 | 31.08 | 32.19 | 30.95 | 32.02 | 748,555 | +0.49(+1.55%) |
May 30, 2017 | 32.71 | 33.27 | 31.40 | 31.53 | 644,129 | -1.30(-3.96%) |
May 26, 2017 | 33.33 | 34.42 | 32.54 | 32.83 | 397,831 | -0.45(-1.35%) |
May 25, 2017 | 33.36 | 33.79 | 32.89 | 33.28 | 290,254 | +0.09(+0.27%) |
May 24, 2017 | 32.91 | 33.65 | 32.51 | 33.19 | 273,093 | +0.22(+0.67%) |
May 23, 2017 | 33.70 | 33.83 | 32.64 | 32.97 | 373,266 | -0.79(-2.34%) |
May 22, 2017 | 33.80 | 34.47 | 32.19 | 33.76 | 720,852 | +0.45(+1.35%) |
May 19, 2017 | 36.05 | 36.65 | 33.25 | 33.31 | 710,338 | -2.95(-8.14%) |
May 18, 2017 | 35.67 | 36.79 | 35.48 | 36.26 | 478,517 | +0.64(+1.80%) |
May 17, 2017 | 36.72 | 36.72 | 35.26 | 35.62 | 430,526 | -1.69(-4.53%) |
May 16, 2017 | 37.05 | 37.34 | 36.60 | 37.31 | 257,912 | +0.38(+1.03%) |
May 15, 2017 | 36.80 | 37.30 | 36.34 | 36.93 | 376,161 | +0.42(+1.15%) |
May 12, 2017 | 35.89 | 36.67 | 35.04 | 36.51 | 497,351 | +0.86(+2.41%) |
May 11, 2017 | 35.60 | 35.94 | 34.87 | 35.65 | 390,070 | +0.03(+0.08%) |
May 10, 2017 | 35.49 | 36.13 | 35.10 | 35.62 | 394,147 | +0.15(+0.42%) |
May 09, 2017 | 34.31 | 35.67 | 34.30 | 35.47 | 619,280 | +1.01(+2.93%) |
May 08, 2017 | 34.87 | 36.20 | 34.20 | 34.46 | 877,464 | -0.55(-1.57%) |
May 05, 2017 | 36.50 | 37.17 | 33.17 | 35.01 | 1,777,332 | -1.93(-5.22%) |
May 04, 2017 | 37.62 | 37.95 | 36.62 | 36.94 | 692,228 | -0.87(-2.30%) |
May 03, 2017 | 37.21 | 38.40 | 37.13 | 37.81 | 502,553 | +0.27(+0.72%) |
May 02, 2017 | 36.47 | 38.09 | 36.22 | 37.54 | 822,775 | +0.99(+2.71%) |
May 01, 2017 | 35.75 | 36.63 | 35.45 | 36.55 | 577,713 | +0.80(+2.24%) |
Apr 28, 2017 | 35.45 | 36.18 | 34.93 | 35.75 | 441,008 | +0.24(+0.68%) |
Apr 27, 2017 | 36.05 | 36.69 | 35.36 | 35.51 | 492,375 | -0.62(-1.72%) |
Apr 26, 2017 | 37.06 | 37.43 | 36.09 | 36.13 | 468,108 | -0.92(-2.48%) |
Apr 25, 2017 | 37.85 | 38.52 | 36.71 | 37.05 | 847,753 | -0.49(-1.31%) |
Apr 24, 2017 | 37.25 | 37.90 | 34.92 | 37.54 | 1,364,555 | +0.85(+2.32%) |
Apr 21, 2017 | 37.26 | 37.71 | 36.38 | 36.69 | 528,042 | -0.69(-1.85%) |
Apr 20, 2017 | 37.06 | 37.67 | 36.88 | 37.38 | 645,728 | +0.40(+1.08%) |
Apr 19, 2017 | 37.46 | 38.20 | 36.70 | 36.98 | 580,646 | -0.33(-0.88%) |
Apr 18, 2017 | 38.60 | 39.20 | 36.93 | 37.31 | 792,481 | -1.65(-4.24%) |
Apr 17, 2017 | 39.03 | 39.24 | 38.27 | 38.96 | 584,844 | -0.07(-0.18%) |
Apr 13, 2017 | 37.96 | 39.35 | 36.92 | 39.03 | 757,363 | +1.30(+3.45%) |
Apr 12, 2017 | 37.63 | 38.95 | 37.38 | 37.73 | 585,966 | -0.07(-0.19%) |
Apr 11, 2017 | 38.24 | 38.68 | 37.00 | 37.80 | 1,346,274 | -0.73(-1.89%) |
Apr 10, 2017 | 36.00 | 39.75 | 35.67 | 38.53 | 2,607,842 | +2.71(+7.57%) |
Apr 07, 2017 | 35.43 | 36.48 | 35.09 | 35.82 | 744,907 | -0.06(-0.17%) |
Apr 06, 2017 | 35.51 | 36.66 | 34.90 | 35.88 | 1,008,994 | +0.21(+0.59%) |
Apr 05, 2017 | 36.08 | 37.17 | 35.63 | 35.67 | 886,047 | -0.46(-1.27%) |
Apr 04, 2017 | 36.51 | 37.67 | 35.56 | 36.13 | 1,207,696 | -0.66(-1.79%) |
Apr 03, 2017 | 35.59 | 37.25 | 34.30 | 36.79 | 1,915,594 | +1.48(+4.19%) |
Mar 31, 2017 | 34.95 | 35.99 | 34.20 | 35.31 | 1,198,080 | +0.27(+0.77%) |
Mar 30, 2017 | 35.83 | 36.18 | 33.98 | 35.04 | 1,807,431 | +0.25(+0.72%) |
Mar 29, 2017 | 36.05 | 36.80 | 34.72 | 34.79 | 1,318,899 | -0.87(-2.44%) |
Mar 28, 2017 | 38.44 | 38.72 | 35.40 | 35.66 | 2,173,558 | -2.61(-6.82%) |
Mar 27, 2017 | 38.15 | 39.22 | 37.33 | 38.27 | 1,216,117 | -0.67(-1.72%) |
Mar 24, 2017 | 40.56 | 40.75 | 38.65 | 38.94 | 1,606,225 | -1.46(-3.61%) |
Mar 23, 2017 | 39.15 | 42.16 | 38.58 | 40.40 | 3,085,742 | +1.39(+3.56%) |
Mar 22, 2017 | 40.59 | 41.70 | 37.26 | 39.01 | 5,253,673 | -0.04(-0.10%) |
Mar 21, 2017 | 44.82 | 48.21 | 38.00 | 39.05 | 21,892,094 | -2.17(-5.26%) |
Mar 20, 2017 | 32.10 | 42.59 | 32.10 | 41.22 | 30,481,848 | +17.55(+74.14%) |
Mar 17, 2017 | 21.29 | 24.79 | 20.39 | 23.67 | 9,486,087 | -5.98(-20.17%) |
Mar 16, 2017 | 31.62 | 32.37 | 29.32 | 29.65 | 1,279,869 | -1.95(-6.17%) |
Mar 15, 2017 | 30.62 | 32.33 | 30.43 | 31.60 | 847,130 | +0.95(+3.10%) |
Mar 14, 2017 | 31.06 | 31.18 | 29.36 | 30.65 | 787,287 | -0.58(-1.86%) |
Mar 13, 2017 | 31.20 | 32.20 | 30.10 | 31.23 | 648,279 | +0.13(+0.42%) |
Mar 10, 2017 | 32.80 | 33.40 | 30.43 | 31.10 | 1,069,494 | -1.35(-4.16%) |
Mar 09, 2017 | 34.04 | 34.30 | 31.20 | 32.45 | 2,222,103 | -1.57(-4.61%) |
Mar 08, 2017 | 31.26 | 35.14 | 31.26 | 34.02 | 1,557,837 | +2.69(+8.59%) |
Mar 07, 2017 | 30.73 | 32.71 | 30.59 | 31.33 | 786,242 | +0.05(+0.16%) |
Mar 06, 2017 | 31.11 | 31.80 | 29.81 | 31.28 | 786,546 | +0.03(+0.10%) |
Mar 03, 2017 | 30.00 | 31.95 | 29.61 | 31.25 | 1,449,789 | +1.92(+6.55%) |
Mar 02, 2017 | 29.95 | 30.96 | 29.26 | 29.33 | 1,152,614 | -1.11(-3.65%) |
Mar 01, 2017 | 26.86 | 30.79 | 26.75 | 30.44 | 2,249,382 | +4.27(+16.32%) |
Feb 28, 2017 | 26.88 | 28.28 | 25.76 | 26.17 | 1,623,882 | +0.30(+1.16%) |
Feb 27, 2017 | 24.18 | 26.50 | 23.80 | 25.87 | 1,010,125 | +1.58(+6.50%) |
Feb 24, 2017 | 23.97 | 24.97 | 23.34 | 24.29 | 666,132 | -0.08(-0.33%) |
Feb 23, 2017 | 22.54 | 25.90 | 22.33 | 24.37 | 1,930,943 | +1.84(+8.17%) |
Feb 22, 2017 | 23.73 | 24.34 | 21.80 | 22.53 | 1,469,418 | -1.89(-7.74%) |
Feb 21, 2017 | 25.25 | 26.10 | 23.79 | 24.42 | 1,260,438 | -0.58(-2.32%) |
Feb 17, 2017 | 25.00 | 25.00 | 25.00 | 0 | +1.81(+7.81%) | |
Feb 16, 2017 | 21.05 | 23.69 | 20.91 | 23.19 | 1,409,626 | +2.31(+11.06%) |
Feb 15, 2017 | 20.61 | 21.09 | 20.47 | 20.88 | 365,440 | +0.09(+0.43%) |
Feb 14, 2017 | 20.03 | 20.96 | 19.94 | 20.79 | 362,575 | +0.72(+3.59%) |
Feb 13, 2017 | 21.43 | 21.65 | 20.03 | 20.07 | 678,342 | -0.95(-4.52%) |
Feb 10, 2017 | 20.46 | 21.65 | 19.90 | 21.02 | 758,284 | +0.72(+3.55%) |
Feb 09, 2017 | 20.83 | 21.50 | 19.82 | 20.30 | 1,390,273 | -0.37(-1.79%) |
Feb 08, 2017 | 19.91 | 21.30 | 19.16 | 20.67 | 1,804,729 | +0.53(+2.63%) |
Feb 07, 2017 | 17.78 | 20.75 | 17.78 | 20.14 | 3,397,043 | +2.48(+14.04%) |
Feb 06, 2017 | 16.75 | 18.33 | 16.56 | 17.66 | 1,782,215 | +1.22(+7.42%) |
Feb 03, 2017 | 13.77 | 16.50 | 13.41 | 16.44 | 3,125,034 | +3.72(+29.25%) |
Feb 02, 2017 | 13.61 | 13.73 | 12.48 | 12.72 | 514,579 | -0.86(-6.33%) |
Feb 01, 2017 | 12.24 | 13.65 | 12.11 | 13.58 | 639,946 | +1.46(+12.05%) |
Jan 31, 2017 | 11.04 | 12.33 | 10.82 | 12.12 | 303,836 | +1.05(+9.49%) |
Jan 30, 2017 | 11.65 | 11.75 | 10.90 | 11.07 | 131,198 | -0.68(-5.79%) |
Jan 27, 2017 | 11.62 | 11.79 | 11.50 | 11.75 | 70,659 | +0.12(+1.03%) |
Jan 26, 2017 | 11.91 | 12.15 | 11.57 | 11.63 | 101,531 | -0.24(-2.02%) |
Jan 25, 2017 | 11.35 | 12.05 | 11.21 | 11.87 | 171,991 | +0.66(+5.89%) |
Jan 24, 2017 | 11.00 | 11.25 | 10.71 | 11.21 | 137,583 | +0.24(+2.19%) |
Jan 23, 2017 | 11.11 | 11.39 | 10.88 | 10.97 | 118,117 | -0.11(-0.99%) |
Jan 20, 2017 | 11.14 | 11.21 | 10.90 | 11.08 | 91,994 | -0.05(-0.45%) |
Jan 19, 2017 | 11.25 | 11.49 | 10.91 | 11.13 | 189,854 | -0.14(-1.24%) |
Jan 18, 2017 | 11.24 | 11.58 | 11.07 | 11.27 | 202,571 | +0.07(+0.63%) |
Jan 17, 2017 | 11.89 | 11.92 | 11.15 | 11.20 | 337,913 | -0.80(-6.67%) |
Jan 13, 2017 | 12.00 | 12.00 | 12.00 | 0 | -0.21(-1.72%) | |
Jan 12, 2017 | 12.59 | 12.74 | 12.07 | 12.21 | 231,156 | -0.49(-3.86%) |
Jan 11, 2017 | 13.69 | 13.78 | 12.61 | 12.70 | 323,478 | -1.00(-7.30%) |
Jan 10, 2017 | 13.88 | 13.93 | 13.65 | 13.70 | 382,066 | -0.14(-1.01%) |
Jan 09, 2017 | 13.89 | 14.35 | 13.67 | 13.84 | 888,303 | +0.06(+0.44%) |
Jan 06, 2017 | 13.72 | 13.92 | 13.51 | 13.78 | 533,279 | +0.17(+1.25%) |
Jan 05, 2017 | 13.89 | 13.89 | 13.36 | 13.61 | 169,576 | -0.28(-2.02%) |
Jan 04, 2017 | 12.92 | 13.95 | 12.92 | 13.89 | 216,636 | +1.01(+7.84%) |
Jan 03, 2017 | 12.80 | 12.93 | 12.52 | 12.88 | 149,901 | +0.36(+2.88%) |
Dec 30, 2016 | 12.52 | 12.52 | 12.52 | 0 | -0.18(-1.42%) | |
Dec 29, 2016 | 12.54 | 12.96 | 12.50 | 12.70 | 156,975 | +0.17(+1.36%) |
Dec 28, 2016 | 12.83 | 12.94 | 12.43 | 12.53 | 124,667 | -0.17(-1.34%) |
Dec 27, 2016 | 13.21 | 13.44 | 12.67 | 12.70 | 95,636 | -0.48(-3.64%) |
Dec 23, 2016 | 13.18 | 13.18 | 13.18 | 0 | +0.52(+4.11%) | |
Dec 22, 2016 | 12.89 | 12.89 | 12.43 | 12.66 | 165,445 | -0.22(-1.71%) |
Dec 21, 2016 | 13.49 | 13.52 | 12.82 | 12.88 | 154,655 | -0.55(-4.10%) |
Dec 20, 2016 | 13.26 | 13.54 | 13.11 | 13.43 | 185,256 | +0.12(+0.90%) |
Dec 19, 2016 | 13.10 | 13.93 | 13.10 | 13.31 | 264,415 | +0.32(+2.46%) |
Dec 16, 2016 | 12.58 | 13.39 | 12.30 | 12.99 | 375,143 | +0.42(+3.34%) |
Dec 15, 2016 | 12.32 | 12.65 | 12.06 | 12.57 | 183,273 | +0.28(+2.28%) |
Dec 14, 2016 | 12.15 | 12.45 | 12.08 | 12.29 | 214,551 | +0.15(+1.24%) |
Dec 13, 2016 | 12.33 | 12.47 | 12.07 | 12.14 | 117,988 | -0.11(-0.90%) |
Dec 12, 2016 | 12.07 | 12.45 | 11.95 | 12.25 | 165,669 | +0.03(+0.25%) |
Dec 09, 2016 | 12.00 | 12.50 | 11.93 | 12.22 | 197,060 | +0.29(+2.43%) |
Dec 08, 2016 | 11.49 | 11.96 | 11.24 | 11.93 | 183,071 | +0.43(+3.74%) |
Dec 07, 2016 | 11.48 | 11.68 | 11.26 | 11.50 | 194,752 | -0.18(-1.54%) |
Dec 06, 2016 | 11.69 | 11.93 | 11.26 | 11.68 | 280,046 | -0.06(-0.51%) |
Dec 05, 2016 | 11.20 | 11.79 | 10.76 | 11.74 | 269,427 | +0.67(+6.05%) |
Dec 02, 2016 | 10.61 | 11.20 | 10.31 | 11.07 | 166,707 | +0.39(+3.65%) |