Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.08 | 28.67 | 27.32 | 28.35 | 2,031,950 | +0.35(+1.25%) |
Nov 29, 2017 | 29.11 | 29.31 | 26.87 | 28.00 | 4,031,294 | -1.00(-3.45%) |
Nov 28, 2017 | 29.52 | 29.64 | 28.58 | 29.00 | 3,098,290 | -0.52(-1.76%) |
Nov 27, 2017 | 30.93 | 30.93 | 29.36 | 29.52 | 4,064,226 | -1.11(-3.62%) |
Nov 24, 2017 | 30.39 | 31.20 | 29.74 | 30.63 | 4,974,824 | +1.12(+3.80%) |
Nov 22, 2017 | 33.83 | 34.40 | 28.62 | 29.51 | 16,581,619 | -6.03(-16.97%) |
Nov 21, 2017 | 36.43 | 36.97 | 35.32 | 35.54 | 3,423,324 | -0.62(-1.71%) |
Nov 20, 2017 | 35.95 | 36.80 | 35.70 | 36.16 | 2,349,042 | +0.66(+1.86%) |
Nov 17, 2017 | 36.29 | 36.69 | 35.26 | 35.50 | 1,992,277 | -0.30(-0.84%) |
Nov 16, 2017 | 34.67 | 36.38 | 34.65 | 35.80 | 3,287,964 | +1.67(+4.89%) |
Nov 15, 2017 | 34.05 | 34.94 | 32.99 | 34.13 | 2,574,781 | -0.26(-0.76%) |
Nov 14, 2017 | 34.88 | 35.14 | 33.70 | 34.39 | 1,764,431 | -0.24(-0.69%) |
Nov 13, 2017 | 33.05 | 35.98 | 33.00 | 34.63 | 4,407,144 | +1.77(+5.39%) |
Nov 10, 2017 | 32.50 | 32.97 | 31.58 | 32.86 | 1,459,008 | +0.53(+1.64%) |
Nov 09, 2017 | 32.35 | 32.79 | 31.72 | 32.33 | 988,817 | -0.52(-1.58%) |
Nov 08, 2017 | 32.45 | 33.25 | 32.02 | 32.85 | 1,491,258 | +0.36(+1.09%) |
Nov 07, 2017 | 32.60 | 33.74 | 32.13 | 32.49 | 1,584,186 | +0.09(+0.26%) |
Nov 06, 2017 | 31.25 | 32.62 | 31.23 | 32.41 | 1,196,884 | +1.19(+3.81%) |
Nov 03, 2017 | 32.05 | 32.52 | 31.03 | 31.22 | 922,382 | -0.75(-2.35%) |
Nov 02, 2017 | 32.15 | 32.68 | 31.35 | 31.97 | 1,912,007 | +0.42(+1.33%) |
Nov 01, 2017 | 31.59 | 32.16 | 30.85 | 31.55 | 969,994 | +0.16(+0.51%) |
Oct 31, 2017 | 31.21 | 31.60 | 30.48 | 31.39 | 2,090,411 | +0.13(+0.42%) |
Oct 30, 2017 | 31.98 | 32.98 | 30.86 | 31.26 | 2,503,095 | -0.26(-0.82%) |
Oct 27, 2017 | 30.53 | 31.59 | 30.20 | 31.52 | 2,894,849 | +1.36(+4.51%) |
Oct 26, 2017 | 30.16 | 30.60 | 29.90 | 30.16 | 1,872,500 | -0.29(-0.95%) |
Oct 25, 2017 | 31.42 | 32.16 | 29.15 | 30.45 | 5,108,716 | -1.28(-4.03%) |
Oct 24, 2017 | 33.26 | 33.38 | 31.70 | 31.73 | 3,966,650 | -1.52(-4.57%) |
Oct 23, 2017 | 33.73 | 34.30 | 33.13 | 33.25 | 2,242,709 | -0.62(-1.83%) |
Oct 20, 2017 | 34.12 | 34.90 | 33.23 | 33.87 | 2,232,098 | +0.18(+0.53%) |
Oct 19, 2017 | 34.00 | 34.19 | 32.80 | 33.69 | 2,352,949 | -1.17(-3.36%) |
Oct 18, 2017 | 35.42 | 35.73 | 34.03 | 34.86 | 1,438,201 | -0.36(-1.02%) |
Oct 17, 2017 | 36.75 | 36.90 | 34.75 | 35.22 | 3,061,165 | -1.47(-4.01%) |
Oct 16, 2017 | 36.81 | 37.85 | 36.30 | 36.69 | 2,822,183 | +0.50(+1.38%) |
Oct 13, 2017 | 34.32 | 36.59 | 34.30 | 36.19 | 3,544,842 | +1.96(+5.73%) |
Oct 12, 2017 | 34.08 | 34.73 | 33.56 | 34.23 | 2,622,343 | +0.33(+0.97%) |
Oct 11, 2017 | 33.66 | 34.56 | 33.52 | 33.90 | 1,432,044 | -0.06(-0.18%) |
Oct 10, 2017 | 33.65 | 34.88 | 33.65 | 33.96 | 2,463,696 | +0.33(+0.98%) |
Oct 09, 2017 | 34.22 | 34.50 | 33.50 | 33.63 | 2,047,614 | -0.54(-1.58%) |
Oct 06, 2017 | 34.01 | 35.22 | 33.61 | 34.17 | 1,564,378 | -0.19(-0.55%) |
Oct 05, 2017 | 34.50 | 34.92 | 34.12 | 34.36 | 1,741,712 | +0.26(+0.76%) |
Oct 04, 2017 | 35.74 | 35.80 | 34.00 | 34.10 | 3,037,120 | -1.94(-5.38%) |
Oct 03, 2017 | 36.86 | 36.95 | 35.15 | 36.04 | 3,602,675 | +0.07(+0.19%) |
Oct 02, 2017 | 33.09 | 36.23 | 33.03 | 35.97 | 4,153,230 | +3.21(+9.80%) |
Sep 29, 2017 | 33.50 | 34.90 | 32.43 | 32.76 | 4,261,767 | -0.67(-2.00%) |
Sep 28, 2017 | 34.48 | 34.63 | 33.02 | 33.43 | 3,019,807 | -1.43(-4.10%) |
Sep 27, 2017 | 34.50 | 34.86 | 3,083,336 | -0.35(-0.99%) | ||
Sep 26, 2017 | 36.46 | 37.30 | 34.96 | 35.21 | 2,792,141 | -0.84(-2.34%) |
Sep 25, 2017 | 37.25 | 37.33 | 33.71 | 36.05 | 6,170,984 | -1.67(-4.44%) |
Sep 22, 2017 | 37.50 | 37.87 | 36.30 | 37.73 | 2,321,809 | -0.09(-0.24%) |
Sep 21, 2017 | 38.46 | 38.46 | 37.26 | 37.82 | 1,719,658 | -0.45(-1.18%) |
Sep 20, 2017 | 38.25 | 38.54 | 36.63 | 38.27 | 2,405,589 | +0.13(+0.34%) |
Sep 19, 2017 | 40.24 | 40.65 | 37.51 | 38.14 | 5,296,774 | -1.95(-4.86%) |
Sep 18, 2017 | 38.30 | 40.29 | 38.16 | 40.09 | 5,117,088 | +2.39(+6.34%) |
Sep 15, 2017 | 36.83 | 39.61 | 36.36 | 37.70 | 5,588,109 | +1.24(+3.40%) |
Sep 14, 2017 | 36.86 | 37.24 | 35.45 | 36.46 | 3,296,325 | -0.89(-2.38%) |
Sep 13, 2017 | 35.25 | 38.00 | 34.92 | 37.35 | 7,149,114 | +2.45(+7.02%) |
Sep 12, 2017 | 32.39 | 35.67 | 32.39 | 34.90 | 4,831,693 | +2.75(+8.55%) |
Sep 11, 2017 | 32.02 | 32.59 | 31.50 | 32.15 | 2,123,220 | +0.59(+1.87%) |
Sep 08, 2017 | 31.50 | 32.65 | 31.00 | 31.56 | 2,872,237 | +0.44(+1.41%) |
Sep 07, 2017 | 29.11 | 31.80 | 29.11 | 31.12 | 4,037,052 | +2.20(+7.61%) |
Sep 06, 2017 | 29.77 | 29.88 | 28.75 | 28.92 | 2,161,337 | -0.60(-2.03%) |
Sep 05, 2017 | 29.52 | 30.09 | 28.22 | 29.52 | 3,304,724 | +0.65(+2.25%) |
Sep 01, 2017 | 27.65 | 29.37 | 27.44 | 28.87 | 3,545,924 | +1.68(+6.18%) |
Aug 31, 2017 | 26.93 | 27.40 | 26.75 | 27.19 | 2,318,776 | +0.39(+1.46%) |
Aug 30, 2017 | 26.85 | 27.45 | 26.15 | 26.80 | 2,420,356 | +0.24(+0.90%) |
Aug 29, 2017 | 26.05 | 27.10 | 26.03 | 26.56 | 1,745,623 | -0.36(-1.34%) |
Aug 28, 2017 | 26.94 | 27.29 | 26.13 | 26.92 | 2,342,521 | +0.34(+1.28%) |
Aug 25, 2017 | 29.00 | 26.50 | 26.58 | 4,392,113 | -2.23(-7.74%) | |
Aug 24, 2017 | 29.31 | 30.30 | 28.15 | 28.81 | 5,206,619 | -0.09(-0.31%) |
Aug 23, 2017 | 26.16 | 29.12 | 26.10 | 28.90 | 9,813,857 | +2.67(+10.18%) |
Aug 22, 2017 | 32.40 | 32.52 | 25.74 | 26.23 | 19,533,196 | -8.37(-24.19%) |
Aug 21, 2017 | 35.15 | 35.15 | 32.65 | 34.60 | 5,153,722 | +0.62(+1.82%) |
Aug 18, 2017 | 33.90 | 34.63 | 33.38 | 33.98 | 2,366,354 | +0.48(+1.43%) |
Aug 17, 2017 | 35.35 | 35.48 | 32.85 | 33.50 | 4,064,852 | -1.98(-5.58%) |
Aug 16, 2017 | 31.92 | 35.91 | 31.75 | 35.48 | 4,345,699 | +4.25(+13.61%) |
Aug 15, 2017 | 32.53 | 32.60 | 31.03 | 31.23 | 1,801,395 | -1.22(-3.76%) |
Aug 14, 2017 | 32.86 | 33.05 | 31.35 | 32.45 | 2,072,394 | -0.30(-0.92%) |
Aug 11, 2017 | 31.43 | 32.93 | 30.60 | 32.75 | 2,143,392 | +0.25(+0.77%) |
Aug 10, 2017 | 33.62 | 34.09 | 31.25 | 32.50 | 2,485,303 | -1.47(-4.33%) |
Aug 09, 2017 | 32.70 | 34.09 | 32.32 | 33.97 | 2,010,873 | +0.84(+2.54%) |
Aug 08, 2017 | 33.59 | 34.10 | 33.03 | 33.13 | 1,798,450 | +0.10(+0.30%) |
Aug 07, 2017 | 32.26 | 33.94 | 31.86 | 33.03 | 1,920,622 | +1.01(+3.15%) |
Aug 04, 2017 | 32.13 | 30.71 | 32.02 | 1,828,370 | +0.45(+1.43%) | |
Aug 03, 2017 | 30.61 | 31.85 | 30.39 | 31.57 | 1,565,611 | +0.97(+3.17%) |
Aug 02, 2017 | 32.38 | 32.98 | 29.09 | 30.60 | 3,359,347 | -1.89(-5.82%) |
Aug 01, 2017 | 33.21 | 33.22 | 31.88 | 32.49 | 1,824,364 | +0.03(+0.09%) |
Jul 31, 2017 | 34.20 | 34.29 | 32.02 | 32.46 | 2,339,272 | -1.23(-3.65%) |
Jul 28, 2017 | 33.84 | 34.62 | 33.13 | 33.69 | 2,547,885 | -1.20(-3.44%) |
Jul 27, 2017 | 33.44 | 34.97 | 31.31 | 34.89 | 5,503,398 | +2.04(+6.21%) |
Jul 26, 2017 | 32.50 | 32.97 | 31.65 | 32.85 | 1,809,102 | +0.64(+1.99%) |
Jul 25, 2017 | 34.19 | 34.35 | 31.60 | 32.21 | 4,387,522 | -1.97(-5.76%) |
Jul 24, 2017 | 33.51 | 34.92 | 33.00 | 34.18 | 4,822,523 | +1.80(+5.56%) |
Jul 21, 2017 | 30.70 | 32.46 | 30.45 | 32.38 | 3,551,024 | +2.49(+8.33%) |
Jul 20, 2017 | 29.73 | 31.05 | 29.31 | 29.89 | 2,389,516 | +0.38(+1.29%) |
Jul 19, 2017 | 29.47 | 29.90 | 29.10 | 29.51 | 1,102,565 | +0.25(+0.85%) |
Jul 18, 2017 | 29.17 | 29.52 | 28.98 | 29.26 | 1,339,070 | +0.06(+0.21%) |
Jul 17, 2017 | 29.81 | 29.91 | 28.35 | 29.20 | 1,737,274 | -0.30(-1.02%) |
Jul 14, 2017 | 29.33 | 30.30 | 29.08 | 29.50 | 2,395,507 | +0.48(+1.65%) |
Jul 13, 2017 | 28.00 | 29.64 | 27.72 | 29.02 | 2,266,087 | +1.09(+3.90%) |
Jul 12, 2017 | 27.50 | 27.98 | 26.60 | 27.93 | 1,645,982 | +0.73(+2.68%) |
Jul 11, 2017 | 26.99 | 27.96 | 25.76 | 27.20 | 2,165,738 | +0.51(+1.91%) |
Jul 10, 2017 | 25.38 | 26.94 | 25.00 | 26.69 | 1,540,002 | +1.57(+6.25%) |
Jul 07, 2017 | 25.00 | 25.70 | 24.76 | 25.12 | 1,542,974 | +0.34(+1.37%) |
Jul 06, 2017 | 24.07 | 25.41 | 23.34 | 24.78 | 2,279,655 | +0.22(+0.90%) |
Jul 05, 2017 | 22.69 | 24.67 | 22.34 | 24.56 | 3,060,312 | +2.03(+9.01%) |
Jul 03, 2017 | 22.23 | 23.25 | 22.12 | 22.53 | 770,040 | +0.36(+1.62%) |
Jun 30, 2017 | 21.84 | 22.67 | 21.59 | 22.17 | 1,306,013 | +0.27(+1.23%) |
Jun 29, 2017 | 22.31 | 22.54 | 21.39 | 21.90 | 1,147,701 | -0.48(-2.14%) |
Jun 28, 2017 | 22.31 | 22.40 | 21.29 | 22.38 | 1,491,195 | +0.20(+0.90%) |
Jun 27, 2017 | 22.58 | 22.59 | 22.10 | 22.18 | 1,037,977 | -0.49(-2.16%) |
Jun 26, 2017 | 23.20 | 23.65 | 22.31 | 22.67 | 1,417,157 | -0.38(-1.65%) |
Jun 23, 2017 | 23.32 | 23.05 | 1,889,997 | +1.11(+5.06%) | ||
Jun 22, 2017 | 21.31 | 22.22 | 21.01 | 21.94 | 1,445,425 | +0.38(+1.76%) |
Jun 21, 2017 | 20.75 | 21.62 | 20.73 | 21.56 | 1,259,596 | +0.85(+4.10%) |
Jun 20, 2017 | 21.24 | 21.68 | 20.66 | 20.71 | 980,702 | -0.53(-2.50%) |
Jun 19, 2017 | 20.62 | 21.25 | 20.62 | 21.24 | 1,278,144 | +0.75(+3.66%) |
Jun 16, 2017 | 20.07 | 20.67 | 19.93 | 20.49 | 1,544,752 | +0.67(+3.38%) |
Jun 15, 2017 | 19.88 | 19.88 | 19.01 | 19.82 | 1,764,117 | -0.41(-2.03%) |
Jun 14, 2017 | 20.47 | 20.93 | 19.74 | 20.23 | 3,049,319 | -0.03(-0.15%) |
Jun 13, 2017 | 21.11 | 21.80 | 20.10 | 20.26 | 1,610,071 | -0.64(-3.06%) |
Jun 12, 2017 | 20.97 | 21.60 | 20.20 | 20.90 | 2,233,800 | -0.56(-2.61%) |
Jun 09, 2017 | 23.52 | 23.95 | 20.50 | 21.46 | 3,981,977 | -1.97(-8.41%) |
Jun 08, 2017 | 24.85 | 25.04 | 22.71 | 23.43 | 5,376,805 | +0.65(+2.85%) |
Jun 07, 2017 | 21.02 | 22.95 | 20.60 | 22.78 | 3,306,839 | +1.82(+8.68%) |
Jun 06, 2017 | 20.40 | 21.15 | 20.30 | 20.96 | 1,193,329 | +0.43(+2.09%) |
Jun 05, 2017 | 21.15 | 21.68 | 20.23 | 20.53 | 2,266,684 | -0.36(-1.72%) |
Jun 02, 2017 | 20.74 | 21.54 | 20.71 | 20.89 | 1,906,138 | +0.27(+1.31%) |
Jun 01, 2017 | 20.34 | 20.91 | 20.05 | 20.62 | 925,997 | +0.07(+0.34%) |
May 31, 2017 | 20.81 | 21.02 | 20.23 | 20.55 | 1,020,137 | -0.51(-2.42%) |
May 30, 2017 | 21.01 | 21.10 | 20.76 | 21.06 | 1,252,587 | -0.06(-0.28%) |
May 26, 2017 | 20.86 | 21.18 | 20.51 | 21.12 | 696,738 | +0.16(+0.76%) |
May 25, 2017 | 21.58 | 21.62 | 19.81 | 20.96 | 2,206,031 | -0.18(-0.85%) |
May 24, 2017 | 21.00 | 21.71 | 20.55 | 21.14 | 2,221,365 | +0.36(+1.73%) |
May 23, 2017 | 21.33 | 21.49 | 20.43 | 20.78 | 1,521,758 | -0.42(-1.98%) |
May 22, 2017 | 21.75 | 21.82 | 20.80 | 21.20 | 1,588,672 | -0.49(-2.26%) |
May 19, 2017 | 22.26 | 22.50 | 21.20 | 21.69 | 1,490,643 | -0.19(-0.87%) |
May 18, 2017 | 19.61 | 22.00 | 19.02 | 21.88 | 2,941,436 | +1.87(+9.35%) |
May 17, 2017 | 19.53 | 20.95 | 18.85 | 20.01 | 4,662,114 | -2.77(-12.16%) |
May 16, 2017 | 20.50 | 23.56 | 20.35 | 22.78 | 4,646,619 | +2.92(+14.70%) |
May 15, 2017 | 19.87 | 20.29 | 19.31 | 19.86 | 1,581,914 | -0.12(-0.60%) |
May 12, 2017 | 21.08 | 21.17 | 19.58 | 19.98 | 2,639,670 | -1.02(-4.86%) |
May 11, 2017 | 21.00 | 21.72 | 19.01 | 21.00 | 1,995,025 | +1.37(+6.98%) |
May 10, 2017 | 20.03 | 20.18 | 19.29 | 19.63 | 2,044,441 | +0.34(+1.76%) |
May 09, 2017 | 17.81 | 19.88 | 17.69 | 19.29 | 2,918,929 | +1.65(+9.35%) |
May 08, 2017 | 17.72 | 18.27 | 17.56 | 17.64 | 658,489 | -0.02(-0.11%) |
May 05, 2017 | 15.76 | 17.98 | 15.76 | 17.66 | 1,652,129 | +1.96(+12.48%) |
May 04, 2017 | 15.82 | 15.87 | 15.41 | 15.70 | 382,852 | -0.08(-0.51%) |
May 03, 2017 | 16.22 | 16.29 | 15.55 | 15.78 | 700,240 | -0.45(-2.77%) |
May 02, 2017 | 16.35 | 17.55 | 16.12 | 16.23 | 2,081,932 | -0.11(-0.67%) |
May 01, 2017 | 15.36 | 16.37 | 15.23 | 16.34 | 1,147,240 | +1.07(+7.01%) |
Apr 28, 2017 | 15.09 | 15.33 | 15.02 | 15.27 | 814,643 | +0.23(+1.53%) |
Apr 27, 2017 | 15.19 | 15.25 | 14.96 | 15.04 | 687,139 | +0.05(+0.33%) |
Apr 26, 2017 | 15.25 | 15.29 | 14.97 | 14.99 | 555,323 | -0.22(-1.45%) |
Apr 25, 2017 | 15.12 | 15.32 | 15.00 | 15.21 | 759,746 | +0.26(+1.74%) |
Apr 24, 2017 | 15.20 | 15.56 | 14.95 | 14.95 | 449,647 | -0.01(-0.07%) |
Apr 21, 2017 | 14.85 | 15.00 | 14.67 | 14.96 | 362,295 | +0.10(+0.67%) |
Apr 20, 2017 | 15.13 | 15.18 | 14.74 | 14.86 | 453,329 | -0.14(-0.93%) |
Apr 19, 2017 | 14.73 | 15.32 | 14.62 | 15.00 | 678,102 | +0.26(+1.76%) |
Apr 18, 2017 | 14.56 | 14.99 | 14.51 | 14.74 | 642,475 | +0.14(+0.96%) |
Apr 17, 2017 | 15.02 | 15.17 | 14.21 | 14.60 | 900,633 | -0.38(-2.54%) |
Apr 13, 2017 | 15.73 | 15.84 | 14.90 | 14.98 | 1,425,671 | -0.83(-5.25%) |
Apr 12, 2017 | 16.80 | 17.24 | 15.80 | 15.81 | 1,051,386 | -0.90(-5.39%) |
Apr 11, 2017 | 16.86 | 17.58 | 16.45 | 16.71 | 1,718,612 | -0.15(-0.89%) |
Apr 10, 2017 | 15.72 | 16.90 | 15.72 | 16.86 | 2,457,655 | +1.30(+8.35%) |
Apr 07, 2017 | 15.04 | 16.15 | 14.93 | 15.56 | 1,975,007 | +0.58(+3.87%) |
Apr 06, 2017 | 15.23 | 15.37 | 14.82 | 14.98 | 389,705 | -0.22(-1.45%) |
Apr 05, 2017 | 14.96 | 15.60 | 14.96 | 15.20 | 1,219,535 | +0.29(+1.95%) |
Apr 04, 2017 | 15.38 | 15.76 | 14.50 | 14.91 | 751,079 | -0.48(-3.12%) |
Apr 03, 2017 | 15.05 | 15.84 | 14.94 | 15.39 | 825,522 | +0.45(+3.01%) |
Mar 31, 2017 | 14.65 | 15.15 | 14.56 | 14.94 | 400,413 | +0.26(+1.77%) |
Mar 30, 2017 | 14.94 | 14.94 | 14.48 | 14.68 | 460,254 | -0.21(-1.41%) |
Mar 29, 2017 | 14.92 | 15.00 | 14.50 | 14.89 | 400,890 | -0.11(-0.73%) |
Mar 28, 2017 | 14.98 | 15.17 | 14.78 | 15.00 | 248,338 | +0.07(+0.47%) |
Mar 27, 2017 | 14.72 | 15.00 | 14.48 | 14.93 | 132,987 | -0.04(-0.27%) |
Mar 24, 2017 | 14.85 | 15.09 | 14.77 | 14.97 | 230,638 | +0.14(+0.94%) |
Mar 23, 2017 | 14.20 | 15.25 | 14.20 | 14.83 | 591,618 | +0.50(+3.49%) |
Mar 22, 2017 | 14.02 | 14.49 | 13.95 | 14.33 | 445,423 | +0.23(+1.63%) |
Mar 21, 2017 | 15.10 | 15.23 | 14.04 | 14.10 | 530,724 | -1.03(-6.81%) |
Mar 20, 2017 | 15.27 | 15.48 | 14.95 | 15.13 | 479,639 | -0.06(-0.39%) |
Mar 17, 2017 | 15.70 | 15.75 | 15.03 | 15.19 | 622,412 | -0.31(-2.00%) |
Mar 16, 2017 | 15.53 | 15.73 | 15.40 | 15.50 | 289,439 | -0.11(-0.70%) |
Mar 15, 2017 | 15.19 | 15.88 | 15.02 | 15.61 | 376,891 | +0.36(+2.36%) |
Mar 14, 2017 | 15.26 | 15.58 | 14.89 | 15.25 | 310,608 | -0.16(-1.04%) |
Mar 13, 2017 | 15.41 | 15.84 | 15.06 | 15.41 | 353,557 | +0.18(+1.18%) |
Mar 10, 2017 | 15.40 | 15.64 | 15.02 | 15.23 | 307,335 | -0.24(-1.55%) |
Mar 09, 2017 | 15.29 | 15.94 | 15.20 | 15.47 | 681,688 | -0.02(-0.13%) |
Mar 08, 2017 | 14.63 | 15.55 | 14.63 | 15.49 | 872,337 | +0.74(+5.02%) |
Mar 07, 2017 | 13.97 | 14.87 | 13.97 | 14.75 | 270,231 | +0.67(+4.76%) |
Mar 06, 2017 | 13.99 | 14.29 | 13.92 | 14.08 | 200,564 | +0.04(+0.28%) |
Mar 03, 2017 | 14.37 | 14.49 | 13.97 | 14.04 | 232,428 | -0.33(-2.30%) |
Mar 02, 2017 | 14.31 | 14.65 | 14.26 | 14.37 | 200,794 | -0.17(-1.17%) |
Mar 01, 2017 | 14.39 | 14.78 | 14.26 | 14.54 | 350,063 | +0.16(+1.11%) |
Feb 28, 2017 | 14.18 | 14.71 | 14.18 | 14.38 | 240,191 | +0.03(+0.21%) |
Feb 27, 2017 | 14.48 | 14.52 | 14.15 | 14.35 | 131,628 | -0.13(-0.90%) |
Feb 24, 2017 | 14.08 | 14.85 | 13.87 | 14.48 | 448,859 | +0.30(+2.12%) |
Feb 23, 2017 | 15.41 | 15.41 | 13.93 | 14.18 | 843,901 | -1.24(-8.04%) |
Feb 22, 2017 | 16.00 | 16.19 | 14.67 | 15.42 | 2,050,601 | -0.47(-2.96%) |
Feb 21, 2017 | 14.98 | 16.20 | 14.98 | 15.89 | 1,076,365 | +0.94(+6.29%) |
Feb 17, 2017 | 14.95 | 14.95 | 14.95 | 0 | -0.50(-3.24%) | |
Feb 16, 2017 | 15.35 | 15.59 | 15.20 | 15.45 | 429,410 | +0.11(+0.72%) |
Feb 15, 2017 | 15.38 | 15.46 | 15.21 | 15.34 | 296,532 | -0.04(-0.26%) |
Feb 14, 2017 | 15.27 | 15.47 | 15.04 | 15.38 | 432,019 | +0.18(+1.18%) |
Feb 13, 2017 | 15.11 | 15.31 | 14.93 | 15.20 | 354,581 | +0.19(+1.27%) |
Feb 10, 2017 | 14.44 | 15.40 | 14.44 | 15.01 | 502,356 | +0.08(+0.54%) |
Feb 09, 2017 | 14.55 | 15.00 | 14.50 | 14.93 | 417,368 | +0.48(+3.32%) |
Feb 08, 2017 | 14.46 | 14.91 | 13.82 | 14.45 | 843,564 | +0.07(+0.49%) |
Feb 07, 2017 | 14.20 | 15.00 | 14.12 | 14.38 | 723,743 | +0.13(+0.91%) |
Feb 06, 2017 | 13.64 | 14.36 | 13.54 | 14.25 | 331,800 | +0.68(+5.01%) |
Feb 03, 2017 | 13.20 | 13.80 | 13.08 | 13.57 | 229,509 | +0.43(+3.27%) |
Feb 02, 2017 | 13.23 | 13.37 | 13.09 | 13.14 | 119,073 | -0.06(-0.45%) |
Feb 01, 2017 | 13.22 | 13.45 | 13.08 | 13.20 | 91,700 | +0.09(+0.69%) |
Jan 31, 2017 | 12.91 | 13.19 | 12.83 | 13.11 | 161,623 | -0.06(-0.46%) |
Jan 30, 2017 | 13.35 | 13.41 | 13.13 | 13.17 | 211,626 | -0.23(-1.72%) |
Jan 27, 2017 | 13.37 | 13.61 | 13.02 | 13.40 | 400,895 | +0.08(+0.60%) |
Jan 26, 2017 | 13.93 | 13.93 | 13.32 | 13.32 | 353,547 | -0.60(-4.31%) |
Jan 25, 2017 | 13.99 | 14.30 | 13.71 | 13.92 | 451,381 | +0.02(+0.14%) |
Jan 24, 2017 | 13.97 | 14.36 | 13.69 | 13.90 | 474,363 | +0.34(+2.51%) |
Jan 23, 2017 | 13.62 | 13.86 | 13.38 | 13.56 | 547,854 | -0.07(-0.51%) |
Jan 20, 2017 | 13.65 | 13.80 | 13.50 | 13.63 | 450,408 | +0.05(+0.37%) |
Jan 19, 2017 | 13.41 | 13.76 | 13.38 | 13.58 | 302,101 | +0.22(+1.65%) |
Jan 18, 2017 | 13.42 | 13.54 | 13.04 | 13.36 | 309,660 | -0.05(-0.37%) |
Jan 17, 2017 | 13.89 | 13.98 | 13.20 | 13.41 | 326,525 | -0.53(-3.80%) |
Jan 13, 2017 | 13.94 | 13.94 | 13.94 | 0 | +0.14(+1.01%) | |
Jan 12, 2017 | 13.55 | 13.90 | 13.39 | 13.80 | 572,402 | +0.19(+1.40%) |
Jan 11, 2017 | 13.12 | 14.03 | 13.12 | 13.61 | 860,260 | +0.48(+3.66%) |
Jan 10, 2017 | 11.92 | 13.37 | 11.92 | 13.13 | 1,233,312 | +1.45(+12.41%) |
Jan 09, 2017 | 11.71 | 11.95 | 11.43 | 11.68 | 321,739 | +0.00(+0.00%) |
Jan 06, 2017 | 11.56 | 11.73 | 11.17 | 11.68 | 269,982 | +0.08(+0.69%) |
Jan 05, 2017 | 11.32 | 11.80 | 11.07 | 11.60 | 645,076 | +0.30(+2.65%) |
Jan 04, 2017 | 11.53 | 11.61 | 11.09 | 11.30 | 778,230 | -0.10(-0.88%) |
Jan 03, 2017 | 12.05 | 12.10 | 11.22 | 11.40 | 500,773 | -0.67(-5.55%) |
Dec 30, 2016 | 12.07 | 12.07 | 12.07 | 0 | +0.90(+8.06%) | |
Dec 29, 2016 | 11.40 | 11.51 | 10.87 | 11.17 | 797,611 | -0.25(-2.19%) |
Dec 28, 2016 | 11.54 | 11.75 | 11.30 | 11.42 | 310,930 | -0.18(-1.55%) |
Dec 27, 2016 | 11.89 | 11.89 | 11.56 | 11.60 | 191,443 | -0.33(-2.77%) |
Dec 23, 2016 | 11.93 | 11.93 | 11.93 | 0 | -0.14(-1.16%) | |
Dec 22, 2016 | 12.25 | 12.40 | 11.98 | 12.07 | 806,911 | -0.18(-1.47%) |
Dec 21, 2016 | 12.26 | 12.43 | 12.14 | 12.25 | 268,967 | -0.10(-0.81%) |
Dec 20, 2016 | 12.50 | 12.68 | 12.07 | 12.35 | 313,488 | -0.04(-0.32%) |
Dec 19, 2016 | 12.92 | 12.97 | 12.31 | 12.39 | 492,243 | -0.37(-2.90%) |
Dec 16, 2016 | 12.44 | 12.84 | 12.24 | 12.76 | 927,997 | +0.40(+3.24%) |
Dec 15, 2016 | 12.22 | 12.50 | 12.18 | 12.36 | 539,591 | +0.11(+0.90%) |
Dec 14, 2016 | 12.05 | 12.26 | 11.76 | 12.25 | 481,732 | +0.23(+1.91%) |
Dec 13, 2016 | 11.87 | 12.22 | 11.86 | 12.02 | 569,052 | +0.19(+1.61%) |
Dec 12, 2016 | 12.18 | 12.27 | 11.45 | 11.83 | 589,603 | -0.40(-3.27%) |
Dec 09, 2016 | 12.53 | 12.65 | 12.00 | 12.23 | 867,149 | -0.29(-2.32%) |
Dec 08, 2016 | 12.29 | 12.65 | 11.90 | 12.52 | 2,894,494 | -0.45(-3.47%) |
Dec 07, 2016 | 12.80 | 13.58 | 12.80 | 12.97 | 587,320 | +0.09(+0.70%) |
Dec 06, 2016 | 13.40 | 13.71 | 12.82 | 12.88 | 492,663 | -0.70(-5.15%) |
Dec 05, 2016 | 14.05 | 14.15 | 13.53 | 13.58 | 310,098 | -0.60(-4.23%) |
Dec 02, 2016 | 14.10 | 14.49 | 13.75 | 14.18 | 385,830 | +0.05(+0.39%) |