Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.57 | 14.57 | 14.57 | 0 | -0.19(-1.29%) | |
Dec 28, 2017 | 14.55 | 14.77 | 14.48 | 14.76 | 510,107 | +0.25(+1.72%) |
Dec 27, 2017 | 14.78 | 14.90 | 14.28 | 14.51 | 445,974 | -0.29(-1.96%) |
Dec 26, 2017 | 14.74 | 15.00 | 14.57 | 14.80 | 622,268 | +0.05(+0.34%) |
Dec 22, 2017 | 15.16 | 15.25 | 14.68 | 14.75 | 411,225 | -0.46(-3.02%) |
Dec 21, 2017 | 15.06 | 15.42 | 15.01 | 15.21 | 674,249 | +0.23(+1.54%) |
Dec 20, 2017 | 15.03 | 15.14 | 14.77 | 14.98 | 455,424 | -0.06(-0.40%) |
Dec 19, 2017 | 15.12 | 15.32 | 14.99 | 15.04 | 555,074 | -0.10(-0.66%) |
Dec 18, 2017 | 14.86 | 15.24 | 14.71 | 15.14 | 793,955 | +0.37(+2.51%) |
Dec 15, 2017 | 14.61 | 14.94 | 14.54 | 14.77 | 1,767,407 | +0.19(+1.30%) |
Dec 14, 2017 | 14.78 | 15.60 | 14.46 | 14.58 | 1,568,470 | -0.10(-0.68%) |
Dec 13, 2017 | 14.50 | 14.84 | 14.46 | 14.68 | 2,075,369 | +0.45(+3.16%) |
Dec 12, 2017 | 14.00 | 14.36 | 14.00 | 14.23 | 821,773 | +0.17(+1.21%) |
Dec 11, 2017 | 14.53 | 14.67 | 14.04 | 14.06 | 1,092,885 | -0.46(-3.17%) |
Dec 08, 2017 | 14.75 | 14.83 | 14.05 | 14.52 | 1,597,064 | +0.00(+0.00%) |
Dec 07, 2017 | 14.88 | 15.57 | 14.66 | 1,387,523 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.83 | 14.98 | 14.17 | 14.73 | 804,156 | -0.15(-1.01%) |
Dec 05, 2017 | 14.81 | 14.96 | 14.26 | 14.88 | 1,366,210 | +0.10(+0.68%) |
Dec 04, 2017 | 14.15 | 15.15 | 14.15 | 14.78 | 1,351,803 | +0.79(+5.65%) |
Dec 01, 2017 | 14.44 | 14.71 | 13.95 | 13.99 | 1,688,268 | -0.42(-2.91%) |
Nov 30, 2017 | 14.60 | 14.83 | 14.12 | 14.41 | 1,049,157 | -0.12(-0.83%) |
Nov 29, 2017 | 14.38 | 15.00 | 14.26 | 14.53 | 1,338,775 | +0.19(+1.32%) |
Nov 28, 2017 | 14.16 | 14.48 | 13.87 | 14.34 | 1,505,518 | +0.21(+1.49%) |
Nov 27, 2017 | 14.14 | 14.50 | 13.97 | 14.13 | 1,534,754 | -0.01(-0.07%) |
Nov 24, 2017 | 14.30 | 14.30 | 13.99 | 14.14 | 392,721 | -0.05(-0.35%) |
Nov 22, 2017 | 14.47 | 14.57 | 14.16 | 14.19 | 573,886 | -0.22(-1.53%) |
Nov 21, 2017 | 14.01 | 14.43 | 13.81 | 14.41 | 1,037,251 | +0.34(+2.42%) |
Nov 20, 2017 | 14.78 | 15.11 | 14.06 | 14.07 | 1,019,997 | -0.74(-5.00%) |
Nov 17, 2017 | 14.18 | 14.98 | 14.08 | 14.81 | 1,203,786 | +0.60(+4.22%) |
Nov 16, 2017 | 14.21 | 14.84 | 14.07 | 14.21 | 1,421,970 | +0.02(+0.14%) |
Nov 15, 2017 | 13.72 | 14.65 | 13.34 | 14.19 | 1,896,892 | +0.51(+3.73%) |
Nov 14, 2017 | 13.21 | 13.71 | 13.02 | 13.68 | 1,870,119 | +0.36(+2.70%) |
Nov 13, 2017 | 12.90 | 14.47 | 12.80 | 13.32 | 2,724,394 | +0.04(+0.30%) |
Nov 10, 2017 | 13.21 | 14.19 | 12.67 | 13.28 | 3,279,630 | +0.03(+0.23%) |
Nov 09, 2017 | 13.00 | 13.73 | 12.36 | 13.25 | 10,718,202 | -5.18(-28.11%) |
Nov 08, 2017 | 18.46 | 18.70 | 17.86 | 18.43 | 2,094,511 | -0.21(-1.13%) |
Nov 07, 2017 | 19.24 | 19.31 | 18.41 | 18.64 | 1,487,565 | -0.60(-3.12%) |
Nov 06, 2017 | 19.48 | 19.82 | 18.48 | 19.24 | 1,484,496 | -0.21(-1.08%) |
Nov 03, 2017 | 19.76 | 19.96 | 19.18 | 19.45 | 1,030,660 | -0.35(-1.77%) |
Nov 02, 2017 | 20.59 | 20.71 | 19.71 | 19.80 | 822,198 | -0.75(-3.65%) |
Nov 01, 2017 | 20.86 | 20.89 | 20.29 | 20.55 | 931,107 | -0.36(-1.72%) |
Oct 31, 2017 | 21.47 | 21.77 | 20.51 | 20.91 | 1,140,738 | -0.61(-2.83%) |
Oct 30, 2017 | 21.48 | 21.72 | 21.31 | 21.52 | 571,245 | -0.09(-0.42%) |
Oct 27, 2017 | 21.71 | 21.96 | 21.00 | 21.61 | 804,995 | -0.18(-0.83%) |
Oct 26, 2017 | 22.40 | 22.80 | 21.75 | 21.79 | 582,768 | -0.60(-2.68%) |
Oct 25, 2017 | 22.36 | 22.63 | 22.00 | 22.39 | 716,116 | +0.02(+0.09%) |
Oct 24, 2017 | 22.01 | 22.55 | 21.88 | 22.37 | 747,391 | +0.49(+2.24%) |
Oct 23, 2017 | 22.04 | 22.58 | 21.76 | 21.88 | 767,507 | -0.14(-0.64%) |
Oct 20, 2017 | 21.89 | 22.17 | 21.59 | 22.02 | 558,308 | +0.28(+1.29%) |
Oct 19, 2017 | 21.33 | 21.89 | 21.18 | 21.74 | 564,708 | +0.26(+1.21%) |
Oct 18, 2017 | 21.01 | 21.60 | 20.86 | 21.48 | 678,520 | +0.53(+2.53%) |
Oct 17, 2017 | 20.77 | 21.10 | 20.63 | 20.95 | 425,684 | +0.21(+1.01%) |
Oct 16, 2017 | 20.90 | 21.16 | 20.49 | 20.74 | 912,385 | -0.14(-0.67%) |
Oct 13, 2017 | 21.15 | 21.46 | 20.84 | 20.88 | 875,449 | -0.26(-1.23%) |
Oct 12, 2017 | 20.61 | 21.15 | 20.48 | 21.14 | 1,145,386 | +0.42(+2.03%) |
Oct 11, 2017 | 21.12 | 21.26 | 20.37 | 20.72 | 984,419 | -0.47(-2.22%) |
Oct 10, 2017 | 21.76 | 22.02 | 21.12 | 21.19 | 943,126 | -0.48(-2.22%) |
Oct 09, 2017 | 21.70 | 21.98 | 21.53 | 21.67 | 677,484 | -0.08(-0.37%) |
Oct 06, 2017 | 23.20 | 23.20 | 21.65 | 21.75 | 1,733,247 | -0.85(-3.76%) |
Oct 05, 2017 | 22.54 | 22.90 | 22.33 | 22.60 | 1,265,583 | +0.13(+0.58%) |
Oct 04, 2017 | 23.22 | 23.41 | 22.40 | 22.47 | 799,025 | -0.68(-2.94%) |
Oct 03, 2017 | 23.61 | 23.71 | 23.08 | 23.15 | 1,009,846 | -0.35(-1.49%) |
Oct 02, 2017 | 23.20 | 23.70 | 23.05 | 23.50 | 755,834 | +0.56(+2.44%) |
Sep 29, 2017 | 23.09 | 23.40 | 22.81 | 22.94 | 668,831 | -0.08(-0.35%) |
Sep 28, 2017 | 23.36 | 23.57 | 22.93 | 23.02 | 898,075 | -0.36(-1.54%) |
Sep 27, 2017 | 23.41 | 23.38 | 748,645 | +0.39(+1.70%) | ||
Sep 26, 2017 | 23.22 | 23.66 | 22.95 | 22.99 | 642,764 | -0.18(-0.78%) |
Sep 25, 2017 | 23.10 | 23.52 | 22.88 | 23.17 | 949,746 | +0.05(+0.22%) |
Sep 22, 2017 | 22.80 | 23.21 | 22.62 | 23.12 | 657,617 | +0.32(+1.40%) |
Sep 21, 2017 | 22.53 | 23.19 | 22.25 | 22.80 | 689,269 | +0.29(+1.29%) |
Sep 20, 2017 | 22.94 | 23.25 | 22.35 | 22.51 | 1,109,508 | -0.49(-2.13%) |
Sep 19, 2017 | 22.38 | 23.68 | 22.31 | 23.00 | 2,056,245 | +0.70(+3.14%) |
Sep 18, 2017 | 22.65 | 22.88 | 22.20 | 22.30 | 844,680 | -0.35(-1.55%) |
Sep 15, 2017 | 22.06 | 22.70 | 22.02 | 22.65 | 1,368,899 | +0.64(+2.91%) |
Sep 14, 2017 | 21.64 | 22.21 | 21.51 | 22.01 | 979,735 | +0.33(+1.52%) |
Sep 13, 2017 | 21.36 | 21.70 | 21.17 | 21.68 | 589,895 | +0.26(+1.21%) |
Sep 12, 2017 | 20.80 | 21.82 | 20.69 | 21.42 | 898,816 | +0.77(+3.73%) |
Sep 11, 2017 | 20.75 | 21.46 | 20.49 | 20.65 | 1,157,614 | +0.16(+0.78%) |
Sep 08, 2017 | 20.49 | 21.04 | 19.66 | 20.49 | 2,341,037 | -0.72(-3.39%) |
Sep 07, 2017 | 20.90 | 21.35 | 20.77 | 21.21 | 866,947 | +0.31(+1.48%) |
Sep 06, 2017 | 20.51 | 21.00 | 20.41 | 20.90 | 919,569 | +0.41(+2.00%) |
Sep 05, 2017 | 20.50 | 20.52 | 19.84 | 20.49 | 981,500 | -0.01(-0.05%) |
Sep 01, 2017 | 20.49 | 20.76 | 20.33 | 20.50 | 739,194 | +0.00(+0.00%) |
Aug 31, 2017 | 20.78 | 21.01 | 20.03 | 20.50 | 1,510,238 | -0.39(-1.87%) |
Aug 30, 2017 | 21.98 | 22.06 | 20.55 | 20.89 | 1,290,061 | -1.12(-5.09%) |
Aug 29, 2017 | 22.13 | 22.27 | 21.80 | 22.01 | 693,517 | -0.32(-1.43%) |
Aug 28, 2017 | 22.29 | 22.85 | 22.29 | 22.33 | 599,947 | +0.04(+0.18%) |
Aug 25, 2017 | 22.14 | 22.32 | 22.07 | 22.29 | 483,293 | +0.23(+1.04%) |
Aug 24, 2017 | 21.96 | 22.29 | 21.85 | 22.06 | 895,585 | +0.25(+1.15%) |
Aug 23, 2017 | 22.46 | 22.52 | 21.79 | 21.81 | 940,966 | -0.78(-3.45%) |
Aug 22, 2017 | 23.24 | 23.29 | 22.45 | 22.59 | 989,461 | -0.56(-2.42%) |
Aug 21, 2017 | 23.27 | 23.57 | 22.71 | 23.15 | 956,107 | +0.00(+0.00%) |
Aug 18, 2017 | 23.44 | 23.74 | 23.06 | 23.15 | 791,151 | -0.53(-2.24%) |
Aug 17, 2017 | 23.95 | 24.29 | 23.67 | 23.68 | 730,936 | -0.32(-1.33%) |
Aug 16, 2017 | 23.61 | 24.05 | 23.43 | 24.00 | 832,743 | +0.45(+1.91%) |
Aug 15, 2017 | 24.28 | 24.30 | 23.50 | 23.55 | 1,496,625 | -0.75(-3.09%) |
Aug 14, 2017 | 23.59 | 24.83 | 23.57 | 24.30 | 1,576,349 | +0.93(+3.98%) |
Aug 11, 2017 | 21.84 | 23.74 | 21.84 | 23.37 | 2,598,613 | +1.51(+6.91%) |
Aug 10, 2017 | 24.47 | 25.07 | 21.62 | 21.86 | 3,914,591 | -0.48(-2.15%) |
Aug 09, 2017 | 22.27 | 22.47 | 21.97 | 22.34 | 875,405 | +0.00(+0.00%) |
Aug 08, 2017 | 22.32 | 22.68 | 22.32 | 22.34 | 571,261 | -0.04(-0.18%) |
Aug 07, 2017 | 22.53 | 22.63 | 22.19 | 22.38 | 427,945 | -0.13(-0.58%) |
Aug 04, 2017 | 22.11 | 22.68 | 22.11 | 22.51 | 944,349 | +0.27(+1.21%) |
Aug 03, 2017 | 23.20 | 23.22 | 22.04 | 22.24 | 1,818,362 | -1.21(-5.16%) |
Aug 02, 2017 | 23.59 | 23.67 | 23.12 | 23.45 | 585,977 | -0.12(-0.51%) |
Aug 01, 2017 | 23.23 | 23.61 | 22.95 | 23.57 | 1,133,852 | +0.48(+2.08%) |
Jul 31, 2017 | 23.21 | 23.23 | 22.88 | 23.09 | 724,090 | -0.04(-0.17%) |
Jul 28, 2017 | 23.35 | 23.57 | 22.79 | 23.13 | 543,344 | -0.26(-1.11%) |
Jul 27, 2017 | 22.99 | 23.72 | 22.85 | 23.39 | 780,297 | +0.43(+1.87%) |
Jul 26, 2017 | 22.65 | 23.11 | 22.51 | 22.96 | 455,213 | +0.30(+1.32%) |
Jul 25, 2017 | 22.46 | 22.91 | 22.38 | 22.66 | 617,623 | +0.21(+0.94%) |
Jul 24, 2017 | 22.43 | 22.53 | 22.09 | 22.45 | 543,550 | -0.17(-0.75%) |
Jul 21, 2017 | 23.17 | 23.17 | 22.51 | 22.62 | 294,664 | -0.41(-1.78%) |
Jul 20, 2017 | 22.85 | 23.09 | 22.81 | 23.03 | 416,255 | +0.17(+0.74%) |
Jul 19, 2017 | 22.60 | 22.92 | 22.60 | 22.86 | 383,870 | +0.23(+1.02%) |
Jul 18, 2017 | 22.98 | 22.98 | 22.43 | 22.63 | 465,804 | -0.44(-1.91%) |
Jul 17, 2017 | 22.92 | 23.24 | 22.70 | 23.07 | 656,661 | +0.14(+0.61%) |
Jul 14, 2017 | 22.76 | 23.23 | 22.76 | 22.93 | 782,257 | +0.15(+0.66%) |
Jul 13, 2017 | 22.25 | 22.89 | 22.25 | 22.78 | 618,110 | +0.48(+2.15%) |
Jul 12, 2017 | 22.64 | 23.01 | 22.25 | 22.30 | 584,642 | -0.20(-0.89%) |
Jul 11, 2017 | 22.67 | 22.99 | 22.04 | 22.50 | 1,281,792 | +0.23(+1.03%) |
Jul 10, 2017 | 22.25 | 22.63 | 22.03 | 22.27 | 1,426,282 | -0.05(-0.22%) |
Jul 07, 2017 | 22.54 | 22.70 | 22.23 | 22.32 | 645,366 | -0.23(-1.02%) |
Jul 06, 2017 | 22.58 | 22.93 | 22.17 | 22.55 | 768,789 | +0.03(+0.13%) |
Jul 05, 2017 | 22.56 | 22.69 | 22.03 | 22.52 | 946,559 | -0.12(-0.53%) |
Jul 03, 2017 | 22.58 | 23.15 | 22.41 | 22.64 | 497,554 | +0.13(+0.58%) |
Jun 30, 2017 | 22.72 | 22.92 | 22.09 | 22.51 | 1,117,828 | -0.48(-2.09%) |
Jun 29, 2017 | 22.93 | 23.27 | 22.39 | 22.99 | 2,153,573 | +0.00(+0.00%) |
Jun 28, 2017 | 23.33 | 23.58 | 22.95 | 22.99 | 974,004 | -0.26(-1.12%) |
Jun 27, 2017 | 22.84 | 23.47 | 22.82 | 23.25 | 758,094 | +0.30(+1.31%) |
Jun 26, 2017 | 22.84 | 23.26 | 22.51 | 22.95 | 835,633 | +0.25(+1.10%) |
Jun 23, 2017 | 22.27 | 22.92 | 22.01 | 22.70 | 5,806,447 | +0.36(+1.61%) |
Jun 22, 2017 | 22.35 | 22.72 | 22.17 | 22.34 | 864,837 | -0.05(-0.22%) |
Jun 21, 2017 | 23.02 | 23.24 | 22.15 | 22.39 | 1,167,105 | -0.58(-2.53%) |
Jun 20, 2017 | 23.86 | 24.01 | 22.95 | 22.97 | 545,334 | -0.93(-3.89%) |
Jun 19, 2017 | 23.85 | 24.04 | 23.41 | 23.90 | 663,433 | +0.14(+0.59%) |
Jun 16, 2017 | 23.65 | 23.76 | 23.19 | 23.76 | 713,589 | +0.07(+0.30%) |
Jun 15, 2017 | 24.55 | 24.57 | 23.67 | 23.69 | 815,421 | -0.99(-4.01%) |
Jun 14, 2017 | 24.24 | 24.73 | 23.89 | 24.68 | 1,009,070 | +0.55(+2.28%) |
Jun 13, 2017 | 23.92 | 24.40 | 23.63 | 24.13 | 868,902 | +0.10(+0.42%) |
Jun 12, 2017 | 23.71 | 24.57 | 23.71 | 24.03 | 1,177,878 | +0.23(+0.97%) |
Jun 09, 2017 | 22.77 | 23.97 | 22.57 | 23.80 | 1,265,407 | +1.04(+4.57%) |
Jun 08, 2017 | 22.01 | 23.73 | 22.00 | 22.76 | 2,477,354 | +1.60(+7.56%) |
Jun 07, 2017 | 21.98 | 22.20 | 20.97 | 21.16 | 1,621,038 | -0.87(-3.95%) |
Jun 06, 2017 | 21.86 | 22.23 | 21.48 | 22.03 | 758,505 | +0.08(+0.36%) |
Jun 05, 2017 | 22.37 | 22.38 | 21.89 | 21.95 | 1,056,166 | -0.45(-2.01%) |
Jun 02, 2017 | 22.20 | 22.62 | 21.81 | 22.40 | 1,078,266 | +0.27(+1.22%) |
Jun 01, 2017 | 20.91 | 22.49 | 20.88 | 22.13 | 1,372,242 | +1.15(+5.48%) |
May 31, 2017 | 20.79 | 21.20 | 20.55 | 20.98 | 697,974 | +0.19(+0.91%) |
May 30, 2017 | 21.14 | 21.14 | 20.66 | 20.79 | 2,028,920 | -0.39(-1.84%) |
May 26, 2017 | 21.16 | 21.32 | 20.85 | 21.18 | 554,583 | +0.07(+0.33%) |
May 25, 2017 | 22.01 | 22.10 | 21.04 | 21.11 | 1,399,717 | -0.78(-3.56%) |
May 24, 2017 | 21.74 | 22.18 | 21.73 | 21.89 | 745,306 | +0.10(+0.46%) |
May 23, 2017 | 21.67 | 21.94 | 21.56 | 21.79 | 827,040 | +0.10(+0.46%) |
May 22, 2017 | 21.85 | 22.24 | 21.66 | 21.69 | 640,381 | -0.11(-0.50%) |
May 19, 2017 | 21.94 | 22.19 | 21.40 | 21.80 | 928,994 | -0.19(-0.86%) |
May 18, 2017 | 22.08 | 22.11 | 21.80 | 21.99 | 1,450,738 | -0.01(-0.05%) |
May 17, 2017 | 22.06 | 22.53 | 21.56 | 22.00 | 1,531,725 | -0.06(-0.27%) |
May 16, 2017 | 23.00 | 23.12 | 22.01 | 22.06 | 1,351,886 | -0.99(-4.30%) |
May 15, 2017 | 22.00 | 23.55 | 21.98 | 23.05 | 2,067,936 | +1.14(+5.20%) |
May 12, 2017 | 21.52 | 21.92 | 20.55 | 21.91 | 2,569,870 | +0.42(+1.95%) |
May 11, 2017 | 19.04 | 21.77 | 18.99 | 21.49 | 5,889,658 | +0.95(+4.63%) |
May 10, 2017 | 19.78 | 20.75 | 19.64 | 20.54 | 1,740,546 | +0.77(+3.89%) |
May 09, 2017 | 19.13 | 19.97 | 19.09 | 19.77 | 1,488,093 | +0.68(+3.56%) |
May 08, 2017 | 19.51 | 19.66 | 19.05 | 19.09 | 733,060 | -0.57(-2.90%) |
May 05, 2017 | 19.48 | 19.79 | 19.35 | 19.66 | 546,801 | +0.21(+1.08%) |
May 04, 2017 | 19.23 | 19.46 | 19.15 | 19.45 | 632,633 | +0.22(+1.14%) |
May 03, 2017 | 19.61 | 19.61 | 19.10 | 19.23 | 672,333 | -0.37(-1.89%) |
May 02, 2017 | 19.45 | 19.75 | 19.37 | 19.60 | 668,219 | +0.20(+1.03%) |
May 01, 2017 | 19.61 | 19.87 | 19.35 | 19.40 | 861,809 | -0.16(-0.82%) |
Apr 28, 2017 | 20.00 | 20.00 | 19.40 | 19.56 | 674,046 | -0.46(-2.30%) |
Apr 27, 2017 | 19.72 | 20.13 | 19.47 | 20.02 | 772,930 | +0.32(+1.62%) |
Apr 26, 2017 | 19.28 | 19.95 | 19.28 | 19.70 | 935,112 | +0.45(+2.34%) |
Apr 25, 2017 | 19.03 | 19.27 | 18.96 | 19.25 | 611,600 | +0.25(+1.32%) |
Apr 24, 2017 | 19.17 | 19.27 | 18.95 | 19.00 | 496,472 | -0.06(-0.31%) |
Apr 21, 2017 | 19.09 | 19.14 | 18.96 | 19.06 | 407,977 | -0.06(-0.31%) |
Apr 20, 2017 | 19.19 | 19.29 | 18.97 | 19.12 | 368,303 | -0.02(-0.10%) |
Apr 19, 2017 | 19.11 | 19.40 | 19.03 | 19.14 | 472,355 | +0.06(+0.31%) |
Apr 18, 2017 | 19.07 | 19.08 | 18.89 | 19.08 | 442,566 | +0.01(+0.05%) |
Apr 17, 2017 | 18.77 | 19.09 | 18.71 | 19.07 | 380,898 | +0.27(+1.44%) |
Apr 13, 2017 | 18.67 | 18.83 | 18.33 | 18.80 | 586,901 | +0.17(+0.91%) |
Apr 12, 2017 | 19.08 | 19.27 | 18.50 | 18.63 | 710,576 | -0.54(-2.82%) |
Apr 11, 2017 | 18.99 | 19.37 | 18.93 | 19.17 | 726,146 | +0.22(+1.16%) |
Apr 10, 2017 | 18.46 | 19.01 | 18.43 | 18.95 | 689,953 | +0.53(+2.88%) |
Apr 07, 2017 | 19.02 | 19.12 | 18.36 | 18.42 | 1,063,133 | -0.75(-3.91%) |
Apr 06, 2017 | 18.82 | 19.23 | 18.68 | 19.17 | 872,108 | +0.31(+1.64%) |
Apr 05, 2017 | 18.80 | 19.08 | 18.58 | 18.86 | 1,130,378 | +0.07(+0.37%) |
Apr 04, 2017 | 19.44 | 19.58 | 18.32 | 18.79 | 2,241,639 | -0.75(-3.84%) |
Apr 03, 2017 | 20.62 | 21.03 | 19.49 | 19.54 | 2,274,345 | -1.05(-5.10%) |
Mar 31, 2017 | 20.09 | 20.64 | 20.08 | 20.59 | 944,615 | +0.51(+2.54%) |
Mar 30, 2017 | 20.02 | 20.17 | 19.64 | 20.08 | 828,368 | +0.09(+0.45%) |
Mar 29, 2017 | 20.00 | 20.17 | 19.74 | 19.99 | 1,315,146 | +0.00(+0.00%) |
Mar 28, 2017 | 20.20 | 20.42 | 19.85 | 19.99 | 1,022,209 | -0.28(-1.38%) |
Mar 27, 2017 | 20.31 | 20.35 | 19.94 | 20.27 | 1,091,093 | -0.04(-0.20%) |
Mar 24, 2017 | 20.73 | 20.94 | 20.05 | 20.31 | 1,175,654 | -0.38(-1.84%) |
Mar 23, 2017 | 20.73 | 20.78 | 20.35 | 20.69 | 604,594 | -0.06(-0.29%) |
Mar 22, 2017 | 20.69 | 21.54 | 20.61 | 20.75 | 1,142,350 | +0.02(+0.10%) |
Mar 21, 2017 | 20.92 | 20.92 | 20.52 | 20.73 | 659,955 | +0.01(+0.05%) |
Mar 20, 2017 | 20.78 | 20.97 | 20.45 | 20.72 | 864,366 | -0.17(-0.81%) |
Mar 17, 2017 | 20.69 | 20.93 | 20.58 | 20.89 | 8,706,289 | +0.17(+0.82%) |
Mar 16, 2017 | 20.68 | 20.89 | 20.51 | 20.72 | 507,052 | +0.04(+0.19%) |
Mar 15, 2017 | 20.30 | 20.79 | 19.91 | 20.68 | 1,309,441 | +0.46(+2.27%) |
Mar 14, 2017 | 20.37 | 20.37 | 20.05 | 20.22 | 945,227 | -0.20(-0.98%) |
Mar 13, 2017 | 20.77 | 20.80 | 20.09 | 20.42 | 910,152 | -0.29(-1.40%) |
Mar 10, 2017 | 20.66 | 21.14 | 20.55 | 20.71 | 996,453 | +0.20(+0.98%) |
Mar 09, 2017 | 20.82 | 20.90 | 20.36 | 20.51 | 444,995 | -0.28(-1.35%) |
Mar 08, 2017 | 20.22 | 20.91 | 20.12 | 20.79 | 640,592 | +0.49(+2.41%) |
Mar 07, 2017 | 20.36 | 20.50 | 20.05 | 20.30 | 637,615 | -0.18(-0.88%) |
Mar 06, 2017 | 20.42 | 20.52 | 20.05 | 20.48 | 855,207 | +0.01(+0.05%) |
Mar 03, 2017 | 20.53 | 20.66 | 20.06 | 20.47 | 1,024,646 | -0.30(-1.44%) |
Mar 02, 2017 | 20.35 | 20.79 | 20.22 | 20.77 | 1,096,032 | +0.40(+1.96%) |
Mar 01, 2017 | 20.45 | 20.55 | 20.07 | 20.37 | 1,657,655 | +0.14(+0.69%) |
Feb 28, 2017 | 20.87 | 20.87 | 20.21 | 20.23 | 1,102,577 | -0.72(-3.44%) |
Feb 27, 2017 | 20.75 | 21.18 | 20.25 | 20.95 | 1,496,290 | +0.23(+1.11%) |
Feb 24, 2017 | 20.15 | 20.75 | 19.83 | 20.72 | 1,417,001 | +0.53(+2.63%) |
Feb 23, 2017 | 20.55 | 20.61 | 20.15 | 20.19 | 1,997,145 | -0.40(-1.94%) |
Feb 22, 2017 | 20.41 | 20.81 | 20.18 | 20.59 | 1,062,238 | +0.25(+1.23%) |
Feb 21, 2017 | 20.83 | 20.99 | 20.00 | 20.34 | 1,508,770 | -0.55(-2.63%) |
Feb 17, 2017 | 20.89 | 20.89 | 20.89 | 0 | -0.20(-0.95%) | |
Feb 16, 2017 | 20.80 | 21.59 | 20.40 | 21.09 | 2,415,076 | +0.78(+3.84%) |
Feb 15, 2017 | 20.43 | 20.43 | 20.01 | 20.31 | 2,569,187 | -0.06(-0.29%) |
Feb 14, 2017 | 20.79 | 20.99 | 20.21 | 20.37 | 2,362,325 | -0.36(-1.74%) |
Feb 13, 2017 | 21.45 | 21.56 | 20.60 | 20.73 | 2,263,136 | -0.85(-3.94%) |
Feb 10, 2017 | 21.01 | 21.98 | 21.01 | 21.58 | 4,099,381 | +0.63(+3.01%) |
Feb 09, 2017 | 20.93 | 22.96 | 19.72 | 20.95 | 10,125,579 | -4.79(-18.61%) |
Feb 08, 2017 | 25.15 | 25.85 | 25.07 | 25.74 | 1,958,994 | +0.62(+2.47%) |
Feb 07, 2017 | 25.38 | 25.80 | 25.01 | 25.12 | 1,030,235 | -0.27(-1.06%) |
Feb 06, 2017 | 25.12 | 25.82 | 24.46 | 25.39 | 2,340,085 | -0.79(-3.02%) |
Feb 03, 2017 | 27.28 | 27.31 | 26.00 | 26.18 | 2,108,283 | -0.80(-2.97%) |
Feb 02, 2017 | 27.80 | 27.80 | 26.88 | 26.98 | 1,225,195 | -0.97(-3.47%) |
Feb 01, 2017 | 28.85 | 28.92 | 27.89 | 27.95 | 1,680,802 | -0.86(-2.99%) |
Jan 31, 2017 | 28.15 | 28.91 | 28.00 | 28.81 | 1,813,701 | +0.51(+1.80%) |
Jan 30, 2017 | 28.28 | 28.39 | 27.51 | 28.30 | 1,980,874 | -0.03(-0.11%) |
Jan 27, 2017 | 28.68 | 29.12 | 27.82 | 28.33 | 2,211,384 | -0.40(-1.39%) |
Jan 26, 2017 | 28.73 | 29.04 | 28.32 | 28.73 | 1,876,091 | -0.05(-0.17%) |
Jan 25, 2017 | 27.82 | 28.87 | 27.82 | 28.78 | 1,300,731 | +0.96(+3.45%) |
Jan 24, 2017 | 27.44 | 27.86 | 27.14 | 27.82 | 1,110,155 | +0.35(+1.27%) |
Jan 23, 2017 | 27.78 | 28.12 | 27.40 | 27.47 | 974,444 | -0.31(-1.12%) |
Jan 20, 2017 | 27.80 | 28.59 | 27.65 | 27.78 | 1,893,880 | -0.06(-0.22%) |
Jan 19, 2017 | 27.27 | 27.84 | 26.91 | 27.84 | 1,992,560 | +0.39(+1.42%) |
Jan 18, 2017 | 28.46 | 28.66 | 27.36 | 27.45 | 2,459,135 | -1.09(-3.82%) |
Jan 17, 2017 | 28.40 | 28.83 | 28.25 | 28.54 | 1,645,851 | -0.16(-0.56%) |
Jan 13, 2017 | 28.70 | 28.70 | 28.70 | 0 | -0.88(-2.97%) | |
Jan 12, 2017 | 35.31 | 35.59 | 28.04 | 29.58 | 11,482,795 | -8.21(-21.73%) |
Jan 11, 2017 | 37.95 | 38.26 | 37.60 | 37.79 | 268,890 | +0.02(+0.05%) |
Jan 10, 2017 | 37.71 | 38.00 | 37.30 | 37.77 | 273,538 | +0.18(+0.48%) |
Jan 09, 2017 | 38.08 | 38.36 | 37.53 | 37.59 | 354,886 | -0.49(-1.29%) |
Jan 06, 2017 | 39.39 | 39.39 | 38.06 | 38.08 | 493,908 | -1.26(-3.20%) |
Jan 05, 2017 | 38.33 | 39.49 | 38.06 | 39.34 | 618,730 | +0.74(+1.92%) |
Jan 04, 2017 | 38.57 | 38.94 | 38.00 | 38.60 | 628,990 | +0.20(+0.52%) |