Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.85 | 37.40 | 33.85 | 37.20 | 430,502 | +2.35(+6.74%) |
Nov 29, 2017 | 33.90 | 35.30 | 33.60 | 34.85 | 247,108 | +1.00(+2.95%) |
Nov 28, 2017 | 34.25 | 34.80 | 33.25 | 33.85 | 206,071 | -0.15(-0.44%) |
Nov 27, 2017 | 36.20 | 36.23 | 33.80 | 34.00 | 229,177 | -2.10(-5.82%) |
Nov 24, 2017 | 35.45 | 36.40 | 35.10 | 36.10 | 120,253 | +0.65(+1.83%) |
Nov 22, 2017 | 33.80 | 35.55 | 33.30 | 35.45 | 231,205 | +1.75(+5.19%) |
Nov 21, 2017 | 32.55 | 34.25 | 32.50 | 33.70 | 203,265 | +0.80(+2.43%) |
Nov 20, 2017 | 31.75 | 33.25 | 31.30 | 32.90 | 454,286 | +1.15(+3.62%) |
Nov 17, 2017 | 29.80 | 32.40 | 29.60 | 31.75 | 171,835 | +2.05(+6.90%) |
Nov 16, 2017 | 27.35 | 30.00 | 27.25 | 29.70 | 521,595 | +3.00(+11.24%) |
Nov 15, 2017 | 24.55 | 27.80 | 24.20 | 26.70 | 189,925 | +1.95(+7.88%) |
Nov 14, 2017 | 25.00 | 25.00 | 23.07 | 24.75 | 146,394 | -0.10(-0.40%) |
Nov 13, 2017 | 22.75 | 24.95 | 22.30 | 24.85 | 672,278 | +2.05(+8.99%) |
Nov 10, 2017 | 22.00 | 22.80 | 21.85 | 22.80 | 61,836 | +0.45(+2.01%) |
Nov 09, 2017 | 21.80 | 22.93 | 21.80 | 22.35 | 59,568 | +0.25(+1.13%) |
Nov 08, 2017 | 22.10 | 22.20 | 21.60 | 22.10 | 62,509 | -0.05(-0.23%) |
Nov 07, 2017 | 22.85 | 22.85 | 21.65 | 22.15 | 85,811 | -0.80(-3.49%) |
Nov 06, 2017 | 23.00 | 23.45 | 22.55 | 22.95 | 98,903 | +0.15(+0.66%) |
Nov 03, 2017 | 23.00 | 23.25 | 22.45 | 22.80 | 247,840 | -0.30(-1.30%) |
Nov 02, 2017 | 23.00 | 23.35 | 22.90 | 23.10 | 48,144 | +0.10(+0.43%) |
Nov 01, 2017 | 23.25 | 23.05 | 22.45 | 23.00 | 222,230 | -0.05(-0.22%) |
Oct 31, 2017 | 23.15 | 23.20 | 22.80 | 23.05 | 45,667 | +0.10(+0.44%) |
Oct 30, 2017 | 22.40 | 23.43 | 22.30 | 22.95 | 76,972 | +0.50(+2.23%) |
Oct 27, 2017 | 21.85 | 22.60 | 21.45 | 22.45 | 85,506 | +0.65(+2.98%) |
Oct 26, 2017 | 22.75 | 22.75 | 21.20 | 21.80 | 99,170 | -0.85(-3.75%) |
Oct 25, 2017 | 23.00 | 23.00 | 22.00 | 22.65 | 59,889 | -0.30(-1.31%) |
Oct 24, 2017 | 23.05 | 23.55 | 22.65 | 22.95 | 191,820 | -0.10(-0.43%) |
Oct 23, 2017 | 23.40 | 23.70 | 22.70 | 23.05 | 245,227 | +0.20(+0.88%) |
Oct 20, 2017 | 22.50 | 23.00 | 22.20 | 22.85 | 85,665 | +0.65(+2.93%) |
Oct 19, 2017 | 22.30 | 22.98 | 21.80 | 22.20 | 39,084 | -0.15(-0.67%) |
Oct 18, 2017 | 22.70 | 23.10 | 21.82 | 22.35 | 43,718 | -0.35(-1.54%) |
Oct 17, 2017 | 22.90 | 24.05 | 22.45 | 22.70 | 35,510 | -0.40(-1.73%) |
Oct 16, 2017 | 23.05 | 24.00 | 22.80 | 23.10 | 52,190 | -0.05(-0.22%) |
Oct 13, 2017 | 23.00 | 23.25 | 22.65 | 23.15 | 82,534 | +0.00(+0.00%) |
Oct 12, 2017 | 23.30 | 23.55 | 22.95 | 23.15 | 84,586 | -0.10(-0.43%) |
Oct 11, 2017 | 22.95 | 23.49 | 22.55 | 23.25 | 94,990 | +0.20(+0.87%) |
Oct 10, 2017 | 24.05 | 24.05 | 22.60 | 23.05 | 30,179 | -0.80(-3.35%) |
Oct 09, 2017 | 24.95 | 25.15 | 23.75 | 23.85 | 66,500 | -1.15(-4.60%) |
Oct 06, 2017 | 24.75 | 24.90 | 23.70 | 25.00 | 145,638 | +0.05(+0.20%) |
Oct 05, 2017 | 23.40 | 25.00 | 23.30 | 24.95 | 126,755 | +1.70(+7.31%) |
Oct 04, 2017 | 22.00 | 23.35 | 22.00 | 23.25 | 125,655 | +1.15(+5.20%) |
Oct 03, 2017 | 22.15 | 22.35 | 21.60 | 22.10 | 91,111 | +0.10(+0.45%) |
Oct 02, 2017 | 21.65 | 22.35 | 21.00 | 22.00 | 247,600 | +0.25(+1.15%) |
Sep 29, 2017 | 22.40 | 22.65 | 21.70 | 21.75 | 42,102 | -0.55(-2.47%) |
Sep 28, 2017 | 22.90 | 23.50 | 22.00 | 22.30 | 87,047 | -0.95(-4.09%) |
Sep 27, 2017 | 21.85 | 23.55 | 21.85 | 23.25 | 105,569 | +1.50(+6.90%) |
Sep 26, 2017 | 22.25 | 22.35 | 21.40 | 21.75 | 77,042 | -0.40(-1.81%) |
Sep 25, 2017 | 21.90 | 22.40 | 21.57 | 22.15 | 50,016 | +0.15(+0.68%) |
Sep 22, 2017 | 22.85 | 23.20 | 21.60 | 22.00 | 77,931 | -0.90(-3.93%) |
Sep 21, 2017 | 23.85 | 24.00 | 22.55 | 22.90 | 58,891 | -1.05(-4.38%) |
Sep 20, 2017 | 24.15 | 24.50 | 23.35 | 23.95 | 148,023 | -0.20(-0.83%) |
Sep 19, 2017 | 23.95 | 24.50 | 23.90 | 24.15 | 54,831 | +0.10(+0.42%) |
Sep 18, 2017 | 24.10 | 24.35 | 23.62 | 24.05 | 46,698 | -0.20(-0.82%) |
Sep 15, 2017 | 24.40 | 24.93 | 23.60 | 24.25 | 128,848 | -0.10(-0.41%) |
Sep 14, 2017 | 24.90 | 25.20 | 24.05 | 24.35 | 92,243 | -0.70(-2.79%) |
Sep 13, 2017 | 23.20 | 25.25 | 22.71 | 25.05 | 327,194 | +1.70(+7.28%) |
Sep 12, 2017 | 22.80 | 23.40 | 22.80 | 23.35 | 55,405 | +0.45(+1.97%) |
Sep 11, 2017 | 23.45 | 23.80 | 22.62 | 22.90 | 60,402 | -0.30(-1.29%) |
Sep 08, 2017 | 23.55 | 23.55 | 22.55 | 23.20 | 124,191 | -0.20(-0.85%) |
Sep 07, 2017 | 23.85 | 24.20 | 23.20 | 23.40 | 58,831 | -0.15(-0.64%) |
Sep 06, 2017 | 24.60 | 25.35 | 22.65 | 23.55 | 127,232 | -0.65(-2.69%) |
Sep 05, 2017 | 23.45 | 24.35 | 22.70 | 24.20 | 129,401 | +0.60(+2.54%) |
Sep 01, 2017 | 23.40 | 23.60 | 22.50 | 23.60 | 105,125 | +0.10(+0.43%) |
Aug 31, 2017 | 23.55 | 23.82 | 22.50 | 23.50 | 99,680 | -0.05(-0.21%) |
Aug 30, 2017 | 22.55 | 24.10 | 22.00 | 23.55 | 579,294 | +0.70(+3.06%) |
Aug 29, 2017 | 20.50 | 23.60 | 19.81 | 22.85 | 235,933 | +2.30(+11.19%) |
Aug 28, 2017 | 18.90 | 20.70 | 18.79 | 20.55 | 206,479 | +1.80(+9.60%) |
Aug 25, 2017 | 17.40 | 18.80 | 17.40 | 18.75 | 223,906 | +1.35(+7.76%) |
Aug 24, 2017 | 17.15 | 17.80 | 16.93 | 17.40 | 77,210 | +0.15(+0.87%) |
Aug 23, 2017 | 16.40 | 17.60 | 16.30 | 17.25 | 101,097 | +0.85(+5.18%) |
Aug 22, 2017 | 16.60 | 16.75 | 16.05 | 16.40 | 44,970 | -0.25(-1.50%) |
Aug 21, 2017 | 16.95 | 17.10 | 16.55 | 16.65 | 53,463 | -0.50(-2.92%) |
Aug 18, 2017 | 16.80 | 17.65 | 16.55 | 17.15 | 154,660 | +0.45(+2.69%) |
Aug 17, 2017 | 17.35 | 17.75 | 16.65 | 16.70 | 32,748 | -0.80(-4.57%) |
Aug 16, 2017 | 17.35 | 17.70 | 16.65 | 17.50 | 37,702 | +0.15(+0.86%) |
Aug 15, 2017 | 17.05 | 17.55 | 16.65 | 17.35 | 61,812 | +0.25(+1.46%) |
Aug 14, 2017 | 17.95 | 18.07 | 16.80 | 17.10 | 55,295 | -0.55(-3.12%) |
Aug 11, 2017 | 18.25 | 18.65 | 17.40 | 17.65 | 32,855 | -0.45(-2.49%) |
Aug 10, 2017 | 17.75 | 18.15 | 17.15 | 18.10 | 71,449 | +0.00(+0.00%) |
Aug 09, 2017 | 19.40 | 19.65 | 18.00 | 18.10 | 43,917 | -1.50(-7.65%) |
Aug 08, 2017 | 20.10 | 20.45 | 19.35 | 19.60 | 78,789 | -0.60(-2.97%) |
Aug 07, 2017 | 20.00 | 20.65 | 20.00 | 20.20 | 41,688 | +0.10(+0.50%) |
Aug 04, 2017 | 19.30 | 20.55 | 19.20 | 20.10 | 70,161 | +1.10(+5.79%) |
Aug 03, 2017 | 19.50 | 19.60 | 18.80 | 19.00 | 59,104 | -0.40(-2.06%) |
Aug 02, 2017 | 19.40 | 19.95 | 19.10 | 19.40 | 48,513 | -0.55(-2.76%) |
Aug 01, 2017 | 20.75 | 20.85 | 19.40 | 19.95 | 49,178 | +0.10(+0.50%) |
Jul 31, 2017 | 19.70 | 20.15 | 18.97 | 19.85 | 41,871 | +0.30(+1.53%) |
Jul 28, 2017 | 20.05 | 20.05 | 19.45 | 19.55 | 52,902 | -0.50(-2.49%) |
Jul 27, 2017 | 21.37 | 21.55 | 19.85 | 20.05 | 251,802 | -1.20(-5.65%) |
Jul 26, 2017 | 20.00 | 21.55 | 19.55 | 21.25 | 143,091 | +1.05(+5.20%) |
Jul 25, 2017 | 20.25 | 20.70 | 19.60 | 20.20 | 108,035 | +0.20(+1.00%) |
Jul 24, 2017 | 18.55 | 20.07 | 18.50 | 20.00 | 110,143 | +1.20(+6.38%) |
Jul 21, 2017 | 18.85 | 19.39 | 18.44 | 18.80 | 87,481 | +0.25(+1.35%) |
Jul 20, 2017 | 18.80 | 16.40 | 18.55 | 154,176 | +2.10(+12.77%) | |
Jul 19, 2017 | 15.25 | 16.50 | 15.24 | 16.45 | 110,470 | +1.20(+7.87%) |
Jul 18, 2017 | 16.50 | 16.75 | 15.15 | 15.25 | 224,447 | -1.25(-7.58%) |
Jul 17, 2017 | 17.05 | 17.70 | 16.15 | 16.50 | 99,341 | -0.35(-2.08%) |
Jul 14, 2017 | 16.60 | 17.15 | 16.60 | 16.85 | 31,916 | +0.10(+0.60%) |
Jul 13, 2017 | 16.85 | 17.50 | 16.55 | 16.75 | 74,471 | +0.05(+0.30%) |
Jul 12, 2017 | 16.70 | 17.10 | 16.55 | 16.70 | 89,376 | +0.00(+0.00%) |
Jul 11, 2017 | 17.75 | 18.75 | 16.35 | 16.70 | 84,562 | -0.95(-5.38%) |
Jul 10, 2017 | 18.00 | 18.40 | 17.45 | 17.65 | 44,662 | -0.55(-3.02%) |
Jul 07, 2017 | 18.40 | 18.70 | 17.93 | 18.20 | 23,695 | +0.00(+0.00%) |
Jul 06, 2017 | 18.90 | 19.00 | 17.55 | 18.20 | 59,290 | -1.00(-5.21%) |
Jul 05, 2017 | 18.30 | 19.30 | 18.15 | 19.20 | 33,306 | +0.80(+4.35%) |
Jul 03, 2017 | 18.70 | 18.70 | 17.60 | 18.40 | 59,048 | -0.20(-1.08%) |
Jun 30, 2017 | 18.85 | 19.70 | 18.50 | 18.60 | 68,317 | -0.30(-1.59%) |
Jun 29, 2017 | 19.85 | 19.85 | 18.69 | 18.90 | 37,922 | -1.00(-5.03%) |
Jun 28, 2017 | 20.55 | 20.55 | 19.05 | 19.90 | 115,396 | -0.55(-2.69%) |
Jun 27, 2017 | 20.85 | 21.25 | 20.35 | 20.45 | 57,097 | -0.15(-0.73%) |
Jun 26, 2017 | 20.50 | 21.40 | 20.30 | 20.60 | 70,252 | +0.10(+0.49%) |
Jun 23, 2017 | 21.20 | 20.00 | 20.50 | 431,383 | -0.25(-1.20%) | |
Jun 22, 2017 | 21.05 | 21.65 | 20.65 | 20.75 | 66,078 | -0.25(-1.19%) |
Jun 21, 2017 | 20.75 | 21.35 | 20.30 | 21.00 | 92,855 | +0.40(+1.94%) |
Jun 20, 2017 | 21.10 | 21.80 | 20.00 | 20.60 | 54,994 | -0.50(-2.37%) |
Jun 19, 2017 | 21.00 | 21.25 | 19.90 | 21.10 | 87,744 | +0.10(+0.48%) |
Jun 16, 2017 | 19.25 | 21.20 | 18.80 | 21.00 | 124,724 | +1.50(+7.69%) |
Jun 15, 2017 | 20.05 | 20.50 | 19.20 | 19.50 | 34,249 | -0.75(-3.70%) |
Jun 14, 2017 | 20.70 | 20.85 | 20.10 | 20.25 | 73,321 | -0.25(-1.22%) |
Jun 13, 2017 | 20.40 | 20.90 | 20.25 | 20.50 | 70,707 | +0.10(+0.49%) |
Jun 12, 2017 | 20.40 | 20.55 | 20.25 | 20.40 | 55,671 | +0.00(+0.00%) |
Jun 09, 2017 | 20.20 | 20.85 | 19.95 | 20.40 | 73,287 | +0.15(+0.74%) |
Jun 08, 2017 | 20.50 | 20.91 | 20.05 | 20.25 | 45,383 | -0.15(-0.74%) |
Jun 07, 2017 | 20.70 | 20.70 | 19.95 | 20.40 | 49,804 | -0.05(-0.24%) |
Jun 06, 2017 | 20.10 | 20.70 | 20.10 | 20.45 | 42,023 | +0.30(+1.49%) |
Jun 05, 2017 | 20.45 | 20.55 | 19.80 | 20.15 | 69,082 | -0.45(-2.18%) |
Jun 02, 2017 | 19.80 | 20.95 | 19.05 | 20.60 | 85,513 | +1.10(+5.64%) |
Jun 01, 2017 | 18.85 | 19.95 | 18.85 | 19.50 | 62,815 | +0.60(+3.17%) |
May 31, 2017 | 19.80 | 20.50 | 18.55 | 18.90 | 421,994 | -0.90(-4.55%) |
May 30, 2017 | 20.20 | 20.90 | 19.55 | 19.80 | 30,523 | -0.35(-1.74%) |
May 26, 2017 | 19.65 | 20.40 | 19.60 | 20.15 | 27,631 | +0.10(+0.50%) |
May 25, 2017 | 20.95 | 21.05 | 19.95 | 20.05 | 26,748 | -0.80(-3.84%) |
May 24, 2017 | 21.23 | 21.30 | 20.75 | 20.85 | 17,335 | -0.20(-0.95%) |
May 23, 2017 | 20.65 | 21.10 | 20.60 | 21.05 | 24,907 | +0.15(+0.72%) |
May 22, 2017 | 21.20 | 21.20 | 20.60 | 20.90 | 23,534 | +0.05(+0.24%) |
May 19, 2017 | 21.10 | 21.20 | 20.77 | 20.85 | 33,366 | -0.25(-1.18%) |
May 18, 2017 | 21.25 | 21.43 | 20.85 | 21.10 | 21,767 | -0.10(-0.47%) |
May 17, 2017 | 21.85 | 22.60 | 21.15 | 21.20 | 40,961 | -1.20(-5.36%) |
May 16, 2017 | 22.50 | 22.75 | 22.05 | 22.40 | 51,690 | -0.10(-0.44%) |
May 15, 2017 | 22.45 | 22.70 | 21.90 | 22.50 | 58,178 | +0.30(+1.35%) |
May 12, 2017 | 21.35 | 22.50 | 21.30 | 22.20 | 44,405 | +0.80(+3.74%) |
May 11, 2017 | 20.90 | 21.75 | 20.80 | 21.40 | 106,963 | +0.45(+2.15%) |
May 10, 2017 | 20.75 | 21.25 | 20.50 | 20.95 | 73,052 | +0.10(+0.48%) |
May 09, 2017 | 20.90 | 20.95 | 20.60 | 20.85 | 38,751 | +0.00(+0.00%) |
May 08, 2017 | 21.05 | 21.30 | 20.35 | 20.85 | 71,419 | -0.30(-1.42%) |
May 05, 2017 | 21.10 | 21.70 | 20.71 | 21.15 | 64,645 | +0.15(+0.71%) |
May 04, 2017 | 21.65 | 21.65 | 20.90 | 21.00 | 25,361 | -0.50(-2.33%) |
May 03, 2017 | 22.05 | 22.35 | 21.27 | 21.50 | 51,527 | -0.85(-3.80%) |
May 02, 2017 | 21.55 | 22.35 | 21.35 | 22.35 | 52,834 | +0.90(+4.20%) |
May 01, 2017 | 21.05 | 21.50 | 20.70 | 21.45 | 51,286 | +0.35(+1.66%) |
Apr 28, 2017 | 22.05 | 22.15 | 21.00 | 21.10 | 173,947 | -1.05(-4.74%) |
Apr 27, 2017 | 21.30 | 22.20 | 21.10 | 22.15 | 95,411 | +0.85(+3.99%) |
Apr 26, 2017 | 21.30 | 21.65 | 20.40 | 21.30 | 92,312 | -0.10(-0.47%) |
Apr 25, 2017 | 20.30 | 21.70 | 20.25 | 21.40 | 136,234 | +1.15(+5.68%) |
Apr 24, 2017 | 21.00 | 21.07 | 20.10 | 20.25 | 202,142 | -0.50(-2.41%) |
Apr 21, 2017 | 21.55 | 21.85 | 20.65 | 20.75 | 384,160 | -0.90(-4.16%) |
Apr 20, 2017 | 21.80 | 22.10 | 21.50 | 21.65 | 150,670 | +0.00(+0.00%) |
Apr 19, 2017 | 22.00 | 22.60 | 21.50 | 21.65 | 142,152 | -0.30(-1.37%) |
Apr 18, 2017 | 22.85 | 23.02 | 21.85 | 21.95 | 247,988 | -1.00(-4.36%) |
Apr 17, 2017 | 23.00 | 23.32 | 22.90 | 22.95 | 160,053 | -0.05(-0.22%) |
Apr 13, 2017 | 23.20 | 23.43 | 23.00 | 23.00 | 270,618 | -0.15(-0.65%) |
Apr 12, 2017 | 23.90 | 23.95 | 22.95 | 23.15 | 2,119,694 | -3.40(-12.81%) |
Apr 11, 2017 | 26.65 | 26.75 | 26.40 | 26.55 | 10,210 | -0.20(-0.75%) |
Apr 10, 2017 | 26.95 | 27.00 | 26.43 | 26.75 | 13,526 | -0.25(-0.93%) |
Apr 07, 2017 | 26.00 | 27.70 | 26.00 | 27.00 | 20,585 | +0.95(+3.65%) |
Apr 06, 2017 | 26.60 | 26.60 | 25.35 | 26.05 | 198,812 | -0.60(-2.25%) |
Apr 05, 2017 | 27.25 | 27.25 | 26.25 | 26.65 | 63,094 | -0.40(-1.48%) |
Apr 04, 2017 | 26.80 | 27.70 | 26.80 | 27.05 | 42,087 | -0.05(-0.18%) |
Apr 03, 2017 | 27.65 | 27.85 | 27.00 | 27.10 | 55,082 | -0.40(-1.45%) |
Mar 31, 2017 | 28.75 | 29.90 | 26.75 | 27.50 | 67,223 | -1.40(-4.84%) |
Mar 30, 2017 | 25.30 | 29.25 | 25.10 | 28.90 | 64,939 | +3.25(+12.67%) |
Mar 29, 2017 | 26.85 | 26.85 | 25.35 | 25.65 | 25,170 | -1.10(-4.11%) |
Mar 28, 2017 | 26.50 | 27.60 | 26.05 | 26.75 | 44,239 | -0.15(-0.56%) |
Mar 27, 2017 | 25.15 | 27.10 | 24.98 | 26.90 | 30,913 | +1.55(+6.11%) |
Mar 24, 2017 | 26.00 | 26.00 | 25.25 | 25.35 | 21,084 | -0.65(-2.50%) |
Mar 23, 2017 | 25.60 | 26.10 | 25.50 | 26.00 | 14,038 | +0.40(+1.56%) |
Mar 22, 2017 | 25.70 | 26.00 | 25.15 | 25.60 | 24,455 | -0.20(-0.78%) |
Mar 21, 2017 | 26.45 | 26.57 | 25.20 | 25.80 | 74,755 | -0.50(-1.90%) |
Mar 20, 2017 | 26.40 | 26.75 | 25.90 | 26.30 | 30,624 | -0.15(-0.57%) |
Mar 17, 2017 | 25.95 | 26.70 | 25.95 | 26.45 | 141,954 | +0.30(+1.15%) |
Mar 16, 2017 | 27.25 | 27.25 | 25.95 | 26.15 | 124,911 | -0.85(-3.15%) |
Mar 15, 2017 | 26.65 | 27.20 | 26.15 | 27.00 | 87,767 | +0.55(+2.08%) |
Mar 14, 2017 | 26.25 | 26.85 | 25.50 | 26.45 | 28,042 | +0.05(+0.19%) |
Mar 13, 2017 | 26.35 | 27.05 | 26.20 | 26.40 | 97,670 | +0.05(+0.19%) |
Mar 10, 2017 | 27.20 | 27.45 | 26.10 | 26.35 | 51,785 | -0.65(-2.41%) |
Mar 09, 2017 | 27.30 | 27.30 | 26.30 | 27.00 | 51,074 | +0.00(+0.00%) |
Mar 08, 2017 | 27.10 | 27.30 | 26.40 | 27.00 | 52,186 | +0.00(+0.00%) |
Mar 07, 2017 | 26.75 | 27.95 | 26.40 | 27.00 | 61,992 | +0.00(+0.00%) |
Mar 06, 2017 | 27.70 | 28.60 | 26.80 | 27.00 | 58,226 | -0.85(-3.05%) |
Mar 03, 2017 | 27.85 | 28.50 | 27.50 | 27.85 | 69,235 | -0.40(-1.42%) |
Mar 02, 2017 | 30.40 | 30.40 | 27.80 | 28.25 | 67,253 | -2.35(-7.68%) |
Mar 01, 2017 | 30.30 | 31.25 | 29.90 | 30.60 | 101,339 | +0.50(+1.66%) |
Feb 28, 2017 | 30.45 | 30.50 | 29.90 | 30.10 | 36,417 | -0.60(-1.95%) |
Feb 27, 2017 | 27.90 | 31.25 | 27.90 | 30.70 | 44,188 | +2.65(+9.45%) |
Feb 24, 2017 | 27.80 | 28.30 | 27.40 | 28.05 | 40,450 | +0.10(+0.36%) |
Feb 23, 2017 | 28.60 | 28.60 | 27.80 | 27.95 | 23,801 | -0.15(-0.53%) |
Feb 22, 2017 | 29.60 | 29.75 | 27.85 | 28.10 | 132,018 | -1.75(-5.86%) |
Feb 21, 2017 | 29.90 | 30.60 | 29.75 | 29.85 | 21,989 | -0.15(-0.50%) |
Feb 17, 2017 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 30.15 | 30.85 | 29.55 | 30.00 | 47,728 | -0.25(-0.83%) |
Feb 15, 2017 | 30.05 | 30.40 | 29.45 | 30.25 | 65,336 | +0.75(+2.54%) |
Feb 14, 2017 | 29.70 | 29.70 | 28.30 | 29.50 | 29,683 | -0.55(-1.83%) |
Feb 13, 2017 | 30.10 | 30.15 | 29.55 | 30.05 | 51,966 | +0.00(+0.00%) |
Feb 10, 2017 | 29.15 | 31.20 | 29.15 | 30.05 | 45,751 | +0.85(+2.91%) |
Feb 09, 2017 | 29.12 | 29.20 | 28.20 | 29.20 | 37,658 | +0.60(+2.10%) |
Feb 08, 2017 | 28.75 | 29.00 | 28.25 | 28.60 | 44,311 | -0.45(-1.55%) |
Feb 07, 2017 | 29.05 | 29.65 | 28.55 | 29.05 | 48,468 | +0.20(+0.69%) |
Feb 06, 2017 | 28.40 | 29.15 | 28.10 | 28.85 | 53,322 | +0.45(+1.58%) |
Feb 03, 2017 | 28.30 | 28.45 | 27.20 | 28.40 | 51,657 | +0.45(+1.61%) |
Feb 02, 2017 | 28.50 | 28.55 | 27.50 | 27.95 | 25,056 | -0.85(-2.95%) |
Feb 01, 2017 | 29.40 | 29.85 | 28.35 | 28.80 | 46,579 | +0.05(+0.17%) |
Jan 31, 2017 | 28.62 | 29.05 | 27.70 | 28.75 | 68,395 | -0.20(-0.69%) |
Jan 30, 2017 | 30.30 | 30.55 | 28.50 | 28.95 | 46,938 | -1.20(-3.98%) |
Jan 27, 2017 | 29.55 | 30.70 | 29.05 | 30.15 | 28,650 | +1.00(+3.43%) |
Jan 26, 2017 | 29.35 | 29.75 | 28.80 | 29.15 | 51,036 | +0.10(+0.34%) |
Jan 25, 2017 | 28.85 | 29.30 | 28.62 | 29.05 | 20,867 | +0.45(+1.57%) |
Jan 24, 2017 | 27.65 | 28.85 | 27.40 | 28.60 | 53,400 | +1.10(+4.00%) |
Jan 23, 2017 | 27.80 | 28.00 | 26.80 | 27.50 | 46,961 | +0.15(+0.55%) |
Jan 20, 2017 | 27.40 | 27.55 | 26.65 | 27.35 | 56,341 | +0.05(+0.18%) |
Jan 19, 2017 | 28.35 | 28.35 | 26.60 | 27.30 | 50,724 | -0.45(-1.62%) |
Jan 18, 2017 | 29.69 | 29.69 | 27.05 | 27.75 | 37,034 | +0.25(+0.91%) |
Jan 17, 2017 | 27.75 | 28.00 | 26.80 | 27.50 | 43,062 | -0.55(-1.96%) |
Jan 13, 2017 | 28.05 | 28.05 | 28.05 | 0 | +0.70(+2.56%) | |
Jan 12, 2017 | 27.00 | 27.50 | 26.48 | 27.35 | 27,675 | +0.25(+0.92%) |
Jan 11, 2017 | 27.95 | 28.50 | 26.80 | 27.10 | 73,263 | -0.55(-1.99%) |
Jan 10, 2017 | 27.55 | 27.85 | 26.55 | 27.65 | 44,864 | +0.25(+0.91%) |
Jan 09, 2017 | 27.35 | 28.07 | 26.60 | 27.40 | 127,264 | +0.15(+0.55%) |
Jan 06, 2017 | 27.05 | 27.45 | 26.05 | 27.25 | 213,732 | +0.10(+0.37%) |
Jan 05, 2017 | 27.85 | 27.95 | 26.23 | 27.15 | 114,217 | -0.65(-2.34%) |
Jan 04, 2017 | 26.40 | 27.90 | 26.00 | 27.80 | 38,938 | +1.60(+6.11%) |
Jan 03, 2017 | 26.55 | 26.65 | 25.90 | 26.20 | 87,019 | +0.05(+0.19%) |
Dec 30, 2016 | 26.15 | 26.15 | 26.15 | 0 | -1.15(-4.21%) | |
Dec 29, 2016 | 27.90 | 28.10 | 27.00 | 27.30 | 39,373 | -0.60(-2.15%) |
Dec 28, 2016 | 29.74 | 29.74 | 27.60 | 27.90 | 22,484 | -1.25(-4.29%) |
Dec 27, 2016 | 28.75 | 29.35 | 28.40 | 29.15 | 12,815 | +0.40(+1.39%) |
Dec 23, 2016 | 28.75 | 28.75 | 28.75 | 0 | +1.55(+5.70%) | |
Dec 22, 2016 | 28.65 | 29.44 | 27.05 | 27.20 | 37,873 | -1.65(-5.72%) |
Dec 21, 2016 | 28.35 | 29.15 | 28.30 | 28.85 | 23,580 | +0.25(+0.87%) |
Dec 20, 2016 | 28.70 | 29.10 | 28.05 | 28.60 | 55,793 | +0.00(+0.00%) |
Dec 19, 2016 | 28.95 | 29.24 | 27.25 | 28.60 | 41,826 | -0.60(-2.05%) |
Dec 16, 2016 | 29.50 | 29.95 | 28.10 | 29.20 | 99,693 | -0.35(-1.18%) |
Dec 15, 2016 | 29.85 | 30.10 | 29.25 | 29.55 | 95,550 | -0.05(-0.17%) |
Dec 14, 2016 | 30.10 | 31.15 | 29.45 | 29.60 | 62,293 | -2.15(-6.77%) |
Dec 13, 2016 | 32.25 | 32.45 | 31.25 | 31.75 | 16,966 | -0.30(-0.94%) |
Dec 12, 2016 | 33.10 | 33.10 | 31.85 | 32.05 | 40,135 | -1.20(-3.61%) |
Dec 09, 2016 | 33.75 | 34.60 | 31.90 | 33.25 | 45,648 | -0.45(-1.34%) |
Dec 08, 2016 | 34.10 | 34.27 | 32.80 | 33.70 | 64,519 | -0.60(-1.75%) |
Dec 07, 2016 | 36.75 | 36.75 | 34.15 | 34.30 | 45,168 | -2.70(-7.30%) |
Dec 06, 2016 | 36.25 | 37.10 | 35.70 | 37.00 | 32,685 | +0.80(+2.21%) |
Dec 05, 2016 | 36.00 | 36.91 | 35.88 | 36.20 | 42,373 | +0.35(+0.98%) |
Dec 02, 2016 | 35.10 | 37.42 | 35.10 | 35.85 | 42,119 | +0.05(+0.14%) |