Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.85 | 15.85 | 15.25 | 15.25 | 74,140 | -0.50(-3.17%) |
Jan 30, 2018 | 15.80 | 16.05 | 15.55 | 15.75 | 43,912 | -0.25(-1.56%) |
Jan 29, 2018 | 16.40 | 16.60 | 15.80 | 16.00 | 68,547 | -0.50(-3.03%) |
Jan 26, 2018 | 16.05 | 16.70 | 16.05 | 16.50 | 57,835 | +0.50(+3.12%) |
Jan 25, 2018 | 16.20 | 16.20 | 15.55 | 16.00 | 63,164 | +0.00(+0.00%) |
Jan 24, 2018 | 16.70 | 16.80 | 15.90 | 16.00 | 65,334 | -0.80(-4.76%) |
Jan 23, 2018 | 16.80 | 17.07 | 16.70 | 16.80 | 53,798 | +0.00(+0.00%) |
Jan 22, 2018 | 17.25 | 17.30 | 16.50 | 16.80 | 130,120 | -0.35(-2.04%) |
Jan 19, 2018 | 16.70 | 17.40 | 16.65 | 17.15 | 82,042 | +0.45(+2.69%) |
Jan 18, 2018 | 16.65 | 17.00 | 16.60 | 16.70 | 49,294 | +0.10(+0.60%) |
Jan 17, 2018 | 16.15 | 16.85 | 16.12 | 16.60 | 129,068 | +0.60(+3.75%) |
Jan 16, 2018 | 15.95 | 16.30 | 15.80 | 16.00 | 96,471 | +0.15(+0.95%) |
Jan 12, 2018 | 15.85 | 15.85 | 15.85 | 0 | -0.10(-0.63%) | |
Jan 11, 2018 | 15.30 | 16.40 | 15.30 | 15.95 | 66,630 | +0.20(+1.27%) |
Jan 10, 2018 | 15.95 | 15.95 | 15.60 | 15.75 | 30,424 | -0.30(-1.87%) |
Jan 09, 2018 | 16.65 | 16.90 | 15.80 | 16.05 | 98,236 | -0.55(-3.31%) |
Jan 08, 2018 | 16.85 | 16.90 | 16.25 | 16.60 | 59,836 | -0.30(-1.78%) |
Jan 05, 2018 | 17.00 | 17.12 | 16.70 | 16.90 | 89,368 | -0.05(-0.29%) |
Jan 04, 2018 | 16.55 | 17.05 | 16.35 | 16.95 | 82,765 | +0.45(+2.73%) |
Jan 03, 2018 | 15.95 | 16.60 | 15.95 | 16.50 | 71,491 | +0.55(+3.45%) |
Jan 02, 2018 | 15.00 | 15.95 | 15.00 | 15.95 | 105,762 | +0.95(+6.33%) |
Dec 29, 2017 | 15.00 | 15.00 | 15.00 | 0 | +0.10(+0.67%) | |
Dec 28, 2017 | 14.95 | 15.05 | 14.65 | 14.90 | 63,825 | -0.05(-0.33%) |
Dec 27, 2017 | 15.05 | 15.25 | 14.80 | 14.95 | 64,638 | -0.10(-0.66%) |
Dec 26, 2017 | 15.50 | 15.75 | 14.95 | 15.05 | 96,565 | -0.55(-3.53%) |
Dec 22, 2017 | 16.10 | 16.50 | 15.35 | 15.60 | 223,636 | -0.45(-2.80%) |
Dec 21, 2017 | 16.25 | 16.45 | 16.00 | 16.05 | 139,486 | +0.05(+0.31%) |
Dec 20, 2017 | 15.70 | 16.31 | 15.70 | 16.00 | 127,497 | +0.15(+0.95%) |
Dec 19, 2017 | 15.20 | 16.20 | 15.20 | 15.85 | 128,394 | +0.40(+2.59%) |
Dec 18, 2017 | 15.60 | 15.90 | 15.25 | 15.45 | 99,950 | -0.10(-0.64%) |
Dec 15, 2017 | 15.00 | 15.90 | 14.74 | 15.55 | 84,600 | +0.60(+4.01%) |
Dec 14, 2017 | 14.60 | 15.40 | 14.35 | 14.95 | 144,837 | +0.40(+2.75%) |
Dec 13, 2017 | 15.15 | 15.43 | 14.40 | 14.55 | 135,623 | -0.50(-3.32%) |
Dec 12, 2017 | 15.05 | 15.35 | 15.00 | 15.05 | 72,196 | +0.00(+0.00%) |
Dec 11, 2017 | 15.55 | 15.55 | 15.00 | 15.05 | 115,715 | -0.35(-2.27%) |
Dec 08, 2017 | 15.50 | 15.75 | 15.30 | 15.40 | 26,070 | +0.10(+0.65%) |
Dec 07, 2017 | 15.30 | 15.70 | 15.10 | 15.30 | 52,637 | +0.10(+0.66%) |
Dec 06, 2017 | 15.30 | 15.47 | 15.10 | 15.20 | 44,368 | -0.15(-0.98%) |
Dec 05, 2017 | 15.55 | 15.90 | 15.08 | 15.35 | 90,625 | -0.15(-0.97%) |
Dec 04, 2017 | 15.95 | 15.95 | 15.15 | 15.50 | 85,295 | -0.25(-1.59%) |
Dec 01, 2017 | 15.80 | 16.00 | 15.05 | 15.75 | 99,997 | -0.15(-0.94%) |
Nov 30, 2017 | 16.15 | 16.35 | 15.64 | 15.90 | 120,032 | -0.05(-0.31%) |
Nov 29, 2017 | 16.70 | 17.50 | 15.75 | 15.95 | 133,610 | -0.60(-3.63%) |
Nov 28, 2017 | 17.35 | 17.65 | 16.26 | 16.55 | 138,251 | -0.65(-3.78%) |
Nov 27, 2017 | 17.65 | 18.00 | 17.00 | 17.20 | 100,663 | -0.55(-3.10%) |
Nov 24, 2017 | 17.10 | 17.85 | 17.05 | 17.75 | 60,444 | +0.80(+4.72%) |
Nov 22, 2017 | 16.85 | 17.15 | 16.70 | 16.95 | 103,285 | +0.20(+1.19%) |
Nov 21, 2017 | 16.60 | 17.10 | 16.40 | 16.75 | 114,626 | +0.30(+1.82%) |
Nov 20, 2017 | 16.45 | 16.95 | 16.35 | 16.45 | 65,319 | +0.05(+0.30%) |
Nov 17, 2017 | 16.50 | 17.15 | 16.15 | 16.40 | 106,265 | +0.20(+1.23%) |
Nov 16, 2017 | 15.65 | 16.38 | 15.57 | 16.20 | 146,782 | +0.60(+3.85%) |
Nov 15, 2017 | 15.35 | 16.14 | 15.25 | 15.60 | 127,895 | +0.10(+0.65%) |
Nov 14, 2017 | 15.50 | 15.70 | 15.15 | 15.50 | 66,436 | +0.00(+0.00%) |
Nov 13, 2017 | 15.50 | 15.85 | 15.45 | 15.50 | 54,456 | -0.05(-0.32%) |
Nov 10, 2017 | 15.65 | 15.75 | 15.20 | 15.55 | 100,047 | +0.00(+0.00%) |
Nov 09, 2017 | 15.60 | 15.85 | 15.50 | 15.55 | 94,556 | -0.25(-1.58%) |
Nov 08, 2017 | 15.35 | 15.90 | 15.25 | 15.80 | 94,630 | +0.50(+3.27%) |
Nov 07, 2017 | 15.10 | 15.55 | 14.80 | 15.30 | 98,931 | +0.15(+0.99%) |
Nov 06, 2017 | 14.35 | 15.30 | 14.35 | 15.15 | 103,310 | +0.85(+5.94%) |
Nov 03, 2017 | 15.20 | 15.30 | 14.05 | 14.30 | 102,888 | -0.85(-5.61%) |
Nov 02, 2017 | 14.85 | 15.55 | 14.75 | 15.15 | 83,810 | +0.35(+2.36%) |
Nov 01, 2017 | 14.60 | 15.65 | 14.60 | 14.80 | 123,281 | +0.40(+2.78%) |
Oct 31, 2017 | 14.25 | 15.00 | 14.15 | 14.40 | 116,959 | +0.25(+1.77%) |
Oct 30, 2017 | 14.15 | 14.50 | 13.93 | 14.15 | 94,776 | +0.05(+0.35%) |
Oct 27, 2017 | 14.05 | 14.70 | 13.80 | 14.10 | 99,248 | +0.15(+1.08%) |
Oct 26, 2017 | 15.00 | 15.15 | 13.60 | 13.95 | 271,084 | -1.10(-7.31%) |
Oct 25, 2017 | 13.40 | 15.45 | 13.00 | 15.05 | 281,524 | +1.40(+10.26%) |
Oct 24, 2017 | 13.25 | 13.90 | 13.25 | 13.65 | 160,842 | +0.40(+3.02%) |
Oct 23, 2017 | 12.60 | 13.40 | 12.57 | 13.25 | 118,889 | +0.65(+5.16%) |
Oct 20, 2017 | 12.70 | 12.93 | 12.50 | 12.60 | 82,378 | -0.05(-0.40%) |
Oct 19, 2017 | 12.70 | 12.80 | 12.46 | 12.65 | 85,439 | -0.15(-1.17%) |
Oct 18, 2017 | 12.80 | 13.15 | 12.75 | 12.80 | 72,193 | +0.05(+0.39%) |
Oct 17, 2017 | 12.55 | 13.00 | 12.55 | 12.75 | 66,527 | +0.20(+1.59%) |
Oct 16, 2017 | 12.60 | 12.75 | 12.35 | 12.55 | 101,433 | +0.00(+0.00%) |
Oct 13, 2017 | 12.55 | 12.80 | 12.50 | 12.55 | 69,792 | +0.10(+0.80%) |
Oct 12, 2017 | 12.30 | 12.75 | 12.30 | 12.45 | 127,400 | +0.15(+1.22%) |
Oct 11, 2017 | 11.75 | 12.50 | 11.75 | 12.30 | 209,348 | +0.55(+4.68%) |
Oct 10, 2017 | 11.75 | 12.00 | 11.55 | 11.75 | 150,021 | +0.10(+0.86%) |
Oct 09, 2017 | 11.90 | 12.05 | 11.55 | 11.65 | 142,717 | -0.25(-2.10%) |
Oct 06, 2017 | 12.05 | 12.10 | 11.85 | 11.90 | 129,759 | -0.05(-0.42%) |
Oct 05, 2017 | 11.65 | 12.15 | 11.50 | 11.95 | 234,064 | +0.35(+3.02%) |
Oct 04, 2017 | 11.65 | 11.90 | 11.35 | 11.60 | 268,392 | +0.03(+0.22%) |
Oct 03, 2017 | 12.00 | 12.20 | 11.50 | 11.57 | 405,993 | -0.28(-2.32%) |
Oct 02, 2017 | 13.05 | 13.70 | 11.80 | 11.85 | 928,619 | -4.40(-27.08%) |
Sep 29, 2017 | 16.30 | 16.55 | 16.18 | 16.25 | 65,126 | -0.10(-0.61%) |
Sep 28, 2017 | 16.35 | 16.50 | 16.18 | 16.35 | 45,819 | -0.05(-0.30%) |
Sep 27, 2017 | 15.70 | 16.65 | 15.70 | 16.40 | 149,854 | +0.85(+5.47%) |
Sep 26, 2017 | 15.70 | 15.95 | 15.45 | 15.55 | 49,892 | +0.00(+0.00%) |
Sep 25, 2017 | 15.90 | 16.15 | 15.35 | 15.55 | 56,202 | -0.55(-3.42%) |
Sep 22, 2017 | 15.80 | 16.40 | 15.80 | 16.10 | 57,220 | +0.10(+0.63%) |
Sep 21, 2017 | 16.30 | 16.85 | 15.85 | 16.00 | 83,595 | -0.20(-1.23%) |
Sep 20, 2017 | 15.75 | 16.30 | 15.60 | 16.20 | 65,402 | +0.40(+2.53%) |
Sep 19, 2017 | 15.85 | 16.05 | 15.50 | 15.80 | 45,148 | -0.05(-0.32%) |
Sep 18, 2017 | 16.00 | 16.20 | 15.55 | 15.85 | 68,786 | -0.15(-0.94%) |
Sep 15, 2017 | 15.50 | 16.05 | 15.00 | 16.00 | 103,140 | +0.55(+3.56%) |
Sep 14, 2017 | 15.95 | 16.10 | 15.35 | 15.45 | 54,786 | -0.55(-3.44%) |
Sep 13, 2017 | 15.75 | 16.20 | 15.55 | 16.00 | 88,142 | +0.30(+1.91%) |
Sep 12, 2017 | 15.65 | 16.30 | 15.60 | 15.70 | 152,467 | +0.05(+0.32%) |
Sep 11, 2017 | 14.80 | 15.70 | 14.60 | 15.65 | 90,256 | +0.85(+5.74%) |
Sep 08, 2017 | 15.20 | 15.22 | 14.70 | 14.80 | 59,433 | -0.35(-2.31%) |
Sep 07, 2017 | 15.35 | 15.45 | 15.05 | 15.15 | 70,486 | -0.20(-1.30%) |
Sep 06, 2017 | 15.45 | 15.47 | 15.25 | 15.35 | 39,512 | -0.05(-0.32%) |
Sep 05, 2017 | 15.45 | 15.55 | 15.00 | 15.40 | 77,386 | -0.10(-0.65%) |
Sep 01, 2017 | 15.20 | 15.70 | 15.10 | 15.50 | 75,642 | +0.35(+2.31%) |
Aug 31, 2017 | 14.85 | 15.25 | 14.75 | 15.15 | 92,230 | +0.40(+2.71%) |
Aug 30, 2017 | 14.90 | 15.05 | 14.35 | 14.75 | 83,106 | +0.05(+0.34%) |
Aug 29, 2017 | 14.60 | 14.90 | 14.40 | 14.70 | 80,873 | -0.10(-0.68%) |
Aug 28, 2017 | 14.75 | 14.95 | 14.70 | 14.80 | 48,899 | +0.15(+1.02%) |
Aug 25, 2017 | 15.05 | 15.05 | 14.50 | 14.65 | 63,376 | -0.35(-2.33%) |
Aug 24, 2017 | 15.10 | 15.20 | 14.55 | 15.00 | 136,659 | -0.15(-0.99%) |
Aug 23, 2017 | 13.80 | 15.25 | 13.80 | 15.15 | 214,484 | +1.30(+9.39%) |
Aug 22, 2017 | 14.30 | 14.35 | 13.75 | 13.85 | 167,914 | -0.30(-2.12%) |
Aug 21, 2017 | 14.60 | 14.60 | 14.00 | 14.15 | 108,815 | -0.40(-2.75%) |
Aug 18, 2017 | 14.65 | 14.85 | 14.30 | 14.55 | 107,365 | -0.10(-0.68%) |
Aug 17, 2017 | 14.95 | 15.20 | 14.60 | 14.65 | 104,193 | -0.35(-2.33%) |
Aug 16, 2017 | 15.40 | 15.40 | 14.95 | 15.00 | 63,976 | -0.35(-2.28%) |
Aug 15, 2017 | 15.95 | 15.95 | 15.15 | 15.35 | 66,162 | -0.60(-3.76%) |
Aug 14, 2017 | 15.45 | 16.30 | 15.40 | 15.95 | 88,233 | +0.60(+3.91%) |
Aug 11, 2017 | 14.70 | 15.50 | 14.65 | 15.35 | 99,888 | +0.60(+4.07%) |
Aug 10, 2017 | 15.90 | 16.30 | 14.70 | 14.75 | 205,301 | -1.25(-7.81%) |
Aug 09, 2017 | 15.60 | 16.05 | 15.30 | 16.00 | 151,696 | +0.30(+1.91%) |
Aug 08, 2017 | 15.80 | 16.55 | 15.60 | 15.70 | 141,431 | -0.10(-0.63%) |
Aug 07, 2017 | 16.40 | 16.70 | 15.60 | 15.80 | 163,804 | -0.55(-3.36%) |
Aug 04, 2017 | 15.95 | 16.50 | 15.80 | 16.35 | 149,106 | +0.40(+2.51%) |
Aug 03, 2017 | 15.40 | 16.15 | 15.35 | 15.95 | 140,703 | +0.65(+4.25%) |
Aug 02, 2017 | 15.95 | 15.95 | 15.20 | 15.30 | 167,339 | -0.45(-2.86%) |
Aug 01, 2017 | 16.60 | 16.60 | 15.65 | 15.75 | 341,838 | -0.75(-4.55%) |
Jul 31, 2017 | 17.20 | 17.22 | 15.65 | 16.50 | 609,029 | -0.75(-4.35%) |
Jul 28, 2017 | 20.60 | 21.10 | 17.00 | 17.25 | 934,284 | -6.40(-27.06%) |
Jul 27, 2017 | 24.25 | 24.40 | 23.15 | 23.65 | 112,884 | -0.55(-2.27%) |
Jul 26, 2017 | 23.70 | 24.40 | 23.55 | 24.20 | 86,512 | +0.55(+2.33%) |
Jul 25, 2017 | 24.65 | 24.76 | 23.60 | 23.65 | 143,646 | -1.00(-4.06%) |
Jul 24, 2017 | 24.70 | 25.20 | 24.25 | 24.65 | 93,770 | -0.05(-0.20%) |
Jul 21, 2017 | 24.80 | 25.00 | 24.10 | 24.70 | 149,251 | -0.25(-1.00%) |
Jul 20, 2017 | 25.20 | 24.50 | 24.95 | 64,335 | -0.10(-0.40%) | |
Jul 19, 2017 | 25.15 | 25.30 | 24.60 | 25.05 | 73,906 | +0.15(+0.60%) |
Jul 18, 2017 | 24.00 | 25.68 | 23.85 | 24.90 | 223,780 | +0.80(+3.32%) |
Jul 17, 2017 | 24.25 | 24.40 | 23.80 | 24.10 | 109,439 | -0.10(-0.41%) |
Jul 14, 2017 | 23.40 | 24.84 | 22.95 | 24.20 | 155,961 | +0.85(+3.64%) |
Jul 13, 2017 | 22.95 | 23.75 | 21.66 | 23.35 | 183,213 | +0.50(+2.19%) |
Jul 12, 2017 | 22.60 | 23.30 | 22.00 | 22.85 | 180,049 | +0.60(+2.70%) |
Jul 11, 2017 | 21.75 | 22.80 | 21.45 | 22.25 | 133,097 | +0.50(+2.30%) |
Jul 10, 2017 | 21.90 | 22.10 | 21.20 | 21.75 | 73,207 | -0.10(-0.46%) |
Jul 07, 2017 | 20.75 | 21.95 | 20.45 | 21.85 | 115,937 | +1.30(+6.33%) |
Jul 06, 2017 | 20.80 | 21.05 | 20.35 | 20.55 | 104,685 | -0.60(-2.84%) |
Jul 05, 2017 | 20.70 | 21.25 | 20.35 | 21.15 | 102,946 | +0.65(+3.17%) |
Jul 03, 2017 | 20.65 | 21.35 | 20.35 | 20.50 | 155,744 | -0.15(-0.73%) |
Jun 30, 2017 | 21.60 | 21.65 | 20.50 | 20.65 | 125,724 | -0.95(-4.40%) |
Jun 29, 2017 | 22.75 | 22.75 | 21.45 | 21.60 | 106,294 | -1.20(-5.26%) |
Jun 28, 2017 | 22.30 | 23.00 | 21.78 | 22.80 | 78,915 | +0.70(+3.17%) |
Jun 27, 2017 | 23.40 | 23.45 | 22.00 | 22.10 | 99,209 | -1.40(-5.96%) |
Jun 26, 2017 | 22.90 | 24.05 | 22.82 | 23.50 | 147,731 | +0.65(+2.84%) |
Jun 23, 2017 | 22.55 | 22.90 | 22.10 | 22.85 | 825,213 | +0.40(+1.78%) |
Jun 22, 2017 | 22.85 | 23.15 | 22.15 | 22.45 | 123,791 | -0.40(-1.75%) |
Jun 21, 2017 | 24.10 | 24.10 | 22.65 | 22.85 | 128,926 | -1.10(-4.59%) |
Jun 20, 2017 | 22.55 | 24.40 | 22.55 | 23.95 | 205,592 | +1.35(+5.97%) |
Jun 19, 2017 | 22.30 | 22.70 | 21.85 | 22.60 | 67,193 | +0.50(+2.26%) |
Jun 16, 2017 | 21.80 | 22.30 | 21.55 | 22.10 | 67,003 | +0.25(+1.14%) |
Jun 15, 2017 | 21.90 | 22.97 | 21.55 | 21.85 | 87,331 | -0.55(-2.46%) |
Jun 14, 2017 | 23.10 | 23.20 | 22.25 | 22.40 | 89,331 | -0.55(-2.40%) |
Jun 13, 2017 | 23.15 | 23.35 | 22.70 | 22.95 | 124,983 | +0.00(+0.00%) |
Jun 12, 2017 | 22.15 | 23.25 | 21.06 | 22.95 | 132,193 | +0.55(+2.46%) |
Jun 09, 2017 | 23.45 | 23.70 | 22.20 | 22.40 | 106,648 | -0.85(-3.66%) |
Jun 08, 2017 | 23.10 | 23.40 | 22.50 | 23.25 | 91,679 | +0.20(+0.87%) |
Jun 07, 2017 | 23.10 | 23.60 | 22.70 | 23.05 | 46,816 | +0.05(+0.22%) |
Jun 06, 2017 | 24.25 | 24.25 | 22.50 | 23.00 | 192,277 | -1.20(-4.96%) |
Jun 05, 2017 | 23.65 | 24.30 | 22.60 | 24.20 | 128,082 | +0.65(+2.76%) |
Jun 02, 2017 | 22.85 | 23.70 | 22.75 | 23.55 | 108,279 | +0.80(+3.52%) |
Jun 01, 2017 | 22.10 | 22.80 | 21.75 | 22.75 | 151,994 | +0.80(+3.64%) |
May 31, 2017 | 22.10 | 22.27 | 21.35 | 21.95 | 64,173 | +0.00(+0.00%) |
May 30, 2017 | 21.85 | 22.30 | 21.30 | 21.95 | 105,148 | +0.00(+0.00%) |
May 26, 2017 | 22.10 | 22.15 | 21.75 | 21.95 | 71,483 | -0.20(-0.90%) |
May 25, 2017 | 22.45 | 22.45 | 21.80 | 22.15 | 78,980 | -0.20(-0.89%) |
May 24, 2017 | 21.75 | 22.50 | 21.55 | 22.35 | 103,268 | +0.75(+3.47%) |
May 23, 2017 | 21.95 | 22.20 | 21.45 | 21.60 | 109,544 | -0.40(-1.82%) |
May 22, 2017 | 21.60 | 22.00 | 20.80 | 22.00 | 162,154 | +0.40(+1.85%) |
May 19, 2017 | 20.25 | 21.75 | 20.23 | 21.60 | 130,387 | +1.50(+7.46%) |
May 18, 2017 | 20.10 | 20.30 | 19.80 | 20.10 | 72,903 | -0.10(-0.50%) |
May 17, 2017 | 20.55 | 20.75 | 20.20 | 20.20 | 110,479 | -0.80(-3.81%) |
May 16, 2017 | 20.95 | 21.10 | 20.60 | 21.00 | 105,582 | +0.10(+0.48%) |
May 15, 2017 | 21.00 | 21.30 | 20.55 | 20.90 | 148,718 | -0.05(-0.24%) |
May 12, 2017 | 20.85 | 21.15 | 20.65 | 20.95 | 104,344 | +0.05(+0.24%) |
May 11, 2017 | 20.50 | 20.96 | 20.41 | 20.90 | 114,736 | +0.30(+1.46%) |
May 10, 2017 | 20.50 | 20.65 | 20.35 | 20.60 | 86,186 | +0.05(+0.24%) |
May 09, 2017 | 20.45 | 21.00 | 20.08 | 20.55 | 99,261 | +0.05(+0.24%) |
May 08, 2017 | 20.55 | 21.01 | 19.80 | 20.50 | 327,283 | -1.20(-5.53%) |
May 05, 2017 | 21.15 | 21.85 | 21.00 | 21.70 | 78,106 | +0.60(+2.84%) |
May 04, 2017 | 21.25 | 21.55 | 20.65 | 21.10 | 83,654 | -0.05(-0.24%) |
May 03, 2017 | 20.45 | 21.25 | 20.35 | 21.15 | 117,842 | +0.40(+1.93%) |
May 02, 2017 | 21.90 | 22.05 | 20.55 | 20.75 | 186,124 | -1.35(-6.11%) |
May 01, 2017 | 21.80 | 22.25 | 21.55 | 22.10 | 114,413 | +0.45(+2.08%) |
Apr 28, 2017 | 22.60 | 22.67 | 21.50 | 21.65 | 182,503 | -0.90(-3.99%) |
Apr 27, 2017 | 22.35 | 22.77 | 22.00 | 22.55 | 204,011 | +0.65(+2.97%) |
Apr 26, 2017 | 25.40 | 25.40 | 20.80 | 21.90 | 598,490 | -3.40(-13.44%) |
Apr 25, 2017 | 25.35 | 25.50 | 24.80 | 25.30 | 152,468 | +0.20(+0.80%) |
Apr 24, 2017 | 24.20 | 25.25 | 24.10 | 25.10 | 111,441 | +1.30(+5.46%) |
Apr 21, 2017 | 24.35 | 24.35 | 23.65 | 23.80 | 78,116 | -0.55(-2.26%) |
Apr 20, 2017 | 23.75 | 24.45 | 23.65 | 24.35 | 113,617 | +0.75(+3.18%) |
Apr 19, 2017 | 23.60 | 24.20 | 23.38 | 23.60 | 116,944 | +0.05(+0.21%) |
Apr 18, 2017 | 23.55 | 23.95 | 23.05 | 23.55 | 168,769 | -0.20(-0.84%) |
Apr 17, 2017 | 23.15 | 23.85 | 23.10 | 23.75 | 82,528 | +0.65(+2.81%) |
Apr 13, 2017 | 22.95 | 23.55 | 22.70 | 23.10 | 155,641 | +0.10(+0.43%) |
Apr 12, 2017 | 24.45 | 24.50 | 22.70 | 23.00 | 167,323 | -1.55(-6.31%) |
Apr 11, 2017 | 24.80 | 24.85 | 24.09 | 24.55 | 83,808 | -0.40(-1.60%) |
Apr 10, 2017 | 25.60 | 25.65 | 24.55 | 24.95 | 121,898 | -0.70(-2.73%) |
Apr 07, 2017 | 26.15 | 26.15 | 25.45 | 25.65 | 187,913 | +0.65(+2.60%) |
Apr 06, 2017 | 24.50 | 25.20 | 24.05 | 25.00 | 130,178 | +0.50(+2.04%) |
Apr 05, 2017 | 25.10 | 25.30 | 24.40 | 24.50 | 102,097 | -0.50(-2.00%) |
Apr 04, 2017 | 25.10 | 25.50 | 24.90 | 25.00 | 45,950 | -0.10(-0.40%) |
Apr 03, 2017 | 26.05 | 26.25 | 24.95 | 25.10 | 110,882 | -0.85(-3.28%) |
Mar 31, 2017 | 25.65 | 26.15 | 25.40 | 25.95 | 66,124 | +0.35(+1.37%) |
Mar 30, 2017 | 25.30 | 25.65 | 25.16 | 25.60 | 85,116 | +0.20(+0.79%) |
Mar 29, 2017 | 25.65 | 26.25 | 25.35 | 25.40 | 133,455 | -0.25(-0.97%) |
Mar 28, 2017 | 24.45 | 25.70 | 24.10 | 25.65 | 124,092 | +1.25(+5.12%) |
Mar 27, 2017 | 24.40 | 24.50 | 23.90 | 24.40 | 138,354 | -0.30(-1.21%) |
Mar 24, 2017 | 25.20 | 25.45 | 24.45 | 24.70 | 57,908 | -0.40(-1.59%) |
Mar 23, 2017 | 25.05 | 25.65 | 25.00 | 25.10 | 85,652 | +0.10(+0.40%) |
Mar 22, 2017 | 25.15 | 25.20 | 24.60 | 25.00 | 120,771 | -0.25(-0.99%) |
Mar 21, 2017 | 26.50 | 26.69 | 25.10 | 25.25 | 116,249 | -1.05(-3.99%) |
Mar 20, 2017 | 26.50 | 26.55 | 26.11 | 26.30 | 57,961 | -0.20(-0.75%) |
Mar 17, 2017 | 25.95 | 26.70 | 25.85 | 26.50 | 142,847 | +0.55(+2.12%) |
Mar 16, 2017 | 25.90 | 26.20 | 25.30 | 25.95 | 197,210 | +0.10(+0.39%) |
Mar 15, 2017 | 25.25 | 26.25 | 25.00 | 25.85 | 194,991 | +0.85(+3.40%) |
Mar 14, 2017 | 25.95 | 26.05 | 24.70 | 25.00 | 113,898 | -1.00(-3.85%) |
Mar 13, 2017 | 25.95 | 26.25 | 25.35 | 26.00 | 121,692 | +0.40(+1.56%) |
Mar 10, 2017 | 24.90 | 25.80 | 24.90 | 25.60 | 148,491 | +0.85(+3.43%) |
Mar 09, 2017 | 25.30 | 25.39 | 24.10 | 24.75 | 207,565 | -0.65(-2.56%) |
Mar 08, 2017 | 25.70 | 26.35 | 25.30 | 25.40 | 160,104 | -0.40(-1.55%) |
Mar 07, 2017 | 25.90 | 25.95 | 25.60 | 25.80 | 134,750 | -0.20(-0.77%) |
Mar 06, 2017 | 26.75 | 27.10 | 25.65 | 26.00 | 201,949 | -0.75(-2.80%) |
Mar 03, 2017 | 27.35 | 27.40 | 25.60 | 26.75 | 440,871 | -0.65(-2.37%) |
Mar 02, 2017 | 28.20 | 28.20 | 27.05 | 27.40 | 324,019 | -0.45(-1.62%) |
Mar 01, 2017 | 32.00 | 32.00 | 26.80 | 27.85 | 1,349,810 | -6.55(-19.04%) |
Feb 28, 2017 | 34.45 | 35.10 | 33.80 | 34.40 | 208,164 | -0.35(-1.01%) |
Feb 27, 2017 | 33.75 | 35.05 | 33.55 | 34.75 | 202,785 | +0.60(+1.76%) |
Feb 24, 2017 | 35.60 | 35.65 | 33.00 | 34.15 | 251,015 | -2.25(-6.18%) |
Feb 23, 2017 | 38.00 | 38.23 | 36.20 | 36.40 | 161,172 | -1.60(-4.21%) |
Feb 22, 2017 | 38.75 | 38.77 | 37.70 | 38.00 | 73,883 | -0.80(-2.06%) |
Feb 21, 2017 | 39.15 | 39.40 | 38.20 | 38.80 | 143,199 | +0.25(+0.65%) |
Feb 17, 2017 | 38.55 | 38.55 | 38.55 | 0 | +1.70(+4.61%) | |
Feb 16, 2017 | 37.60 | 37.90 | 36.60 | 36.85 | 79,703 | -0.80(-2.12%) |
Feb 15, 2017 | 37.50 | 37.85 | 37.35 | 37.65 | 64,576 | -0.05(-0.13%) |
Feb 14, 2017 | 37.75 | 38.20 | 37.25 | 37.70 | 63,372 | -0.10(-0.26%) |
Feb 13, 2017 | 38.15 | 38.15 | 36.80 | 37.80 | 133,271 | +0.35(+0.93%) |
Feb 10, 2017 | 38.40 | 38.50 | 37.10 | 37.45 | 75,798 | -0.60(-1.58%) |
Feb 09, 2017 | 38.50 | 39.15 | 37.30 | 38.05 | 143,581 | -0.30(-0.78%) |
Feb 08, 2017 | 38.95 | 39.30 | 38.05 | 38.35 | 103,022 | -0.65(-1.67%) |
Feb 07, 2017 | 39.75 | 41.18 | 38.90 | 39.00 | 199,637 | -0.50(-1.27%) |
Feb 06, 2017 | 39.10 | 39.65 | 38.80 | 39.50 | 135,570 | +0.60(+1.54%) |
Feb 03, 2017 | 37.60 | 38.90 | 37.60 | 38.90 | 170,233 | +1.45(+3.87%) |
Feb 02, 2017 | 36.80 | 37.95 | 36.40 | 37.45 | 98,369 | +0.85(+2.32%) |