Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.85 | 22.35 | 20.20 | 20.35 | 644,751 | -1.30(-6.00%) |
Jan 30, 2018 | 22.25 | 22.25 | 21.50 | 21.65 | 1,055,278 | -0.95(-4.20%) |
Jan 29, 2018 | 23.15 | 23.40 | 22.35 | 22.60 | 560,174 | -0.60(-2.59%) |
Jan 26, 2018 | 23.05 | 23.25 | 22.55 | 23.20 | 411,196 | +0.25(+1.09%) |
Jan 25, 2018 | 23.00 | 23.10 | 22.45 | 22.95 | 449,495 | +0.00(+0.00%) |
Jan 24, 2018 | 23.10 | 23.25 | 22.45 | 22.95 | 692,268 | -0.25(-1.08%) |
Jan 23, 2018 | 23.10 | 23.50 | 22.80 | 23.20 | 312,316 | +0.15(+0.65%) |
Jan 22, 2018 | 23.00 | 23.40 | 22.70 | 23.05 | 911,749 | +0.05(+0.22%) |
Jan 19, 2018 | 23.90 | 24.75 | 22.95 | 23.00 | 787,086 | -0.65(-2.75%) |
Jan 18, 2018 | 24.80 | 24.80 | 22.15 | 23.65 | 1,022,693 | -1.10(-4.44%) |
Jan 17, 2018 | 24.40 | 25.02 | 24.35 | 24.75 | 464,466 | +0.35(+1.43%) |
Jan 16, 2018 | 24.75 | 24.80 | 24.30 | 24.40 | 386,678 | -0.35(-1.41%) |
Jan 12, 2018 | 24.75 | 24.75 | 24.75 | 0 | -0.10(-0.40%) | |
Jan 11, 2018 | 24.80 | 25.40 | 24.75 | 24.85 | 527,918 | +0.00(+0.00%) |
Jan 10, 2018 | 24.80 | 25.35 | 24.45 | 24.85 | 670,584 | -0.10(-0.40%) |
Jan 09, 2018 | 23.70 | 25.10 | 23.70 | 24.95 | 1,034,399 | +1.40(+5.94%) |
Jan 08, 2018 | 24.05 | 24.18 | 23.30 | 23.55 | 447,050 | -0.50(-2.08%) |
Jan 05, 2018 | 24.20 | 24.25 | 23.70 | 24.05 | 401,332 | -0.20(-0.82%) |
Jan 04, 2018 | 24.50 | 24.50 | 23.70 | 24.25 | 402,785 | -0.15(-0.61%) |
Jan 03, 2018 | 23.55 | 24.75 | 23.40 | 24.40 | 639,792 | +0.75(+3.17%) |
Jan 02, 2018 | 23.20 | 24.65 | 22.70 | 23.65 | 1,101,500 | +0.45(+1.94%) |
Dec 29, 2017 | 23.20 | 23.20 | 23.20 | 0 | -0.60(-2.52%) | |
Dec 28, 2017 | 24.05 | 24.45 | 23.65 | 23.80 | 563,990 | -0.35(-1.45%) |
Dec 27, 2017 | 24.65 | 24.80 | 23.95 | 24.15 | 417,051 | -0.45(-1.83%) |
Dec 26, 2017 | 24.25 | 25.00 | 24.14 | 24.60 | 366,147 | +0.55(+2.29%) |
Dec 22, 2017 | 24.95 | 25.05 | 24.05 | 24.05 | 382,311 | -0.80(-3.22%) |
Dec 21, 2017 | 26.55 | 26.75 | 24.00 | 24.85 | 962,362 | -1.65(-6.23%) |
Dec 20, 2017 | 26.70 | 27.23 | 26.30 | 26.50 | 791,419 | +0.00(+0.00%) |
Dec 19, 2017 | 27.40 | 27.60 | 26.25 | 26.50 | 576,382 | -1.00(-3.64%) |
Dec 18, 2017 | 27.65 | 28.00 | 26.95 | 27.50 | 405,465 | -0.15(-0.54%) |
Dec 15, 2017 | 28.10 | 28.14 | 27.35 | 27.65 | 1,002,181 | -0.45(-1.60%) |
Dec 14, 2017 | 29.05 | 29.90 | 28.00 | 28.10 | 752,497 | -0.80(-2.77%) |
Dec 13, 2017 | 28.90 | 30.35 | 28.50 | 28.90 | 1,104,085 | +0.00(+0.00%) |
Dec 12, 2017 | 28.45 | 29.11 | 28.43 | 28.90 | 293,627 | +0.60(+2.12%) |
Dec 11, 2017 | 28.55 | 28.90 | 28.05 | 28.30 | 387,253 | -0.05(-0.18%) |
Dec 08, 2017 | 28.25 | 29.15 | 28.11 | 28.35 | 674,318 | +0.00(+0.00%) |
Dec 07, 2017 | 29.10 | 29.40 | 28.02 | 850,140 | +0.00(+0.00%) | |
Dec 06, 2017 | 29.05 | 29.70 | 28.70 | 29.00 | 851,466 | -0.25(-0.85%) |
Dec 05, 2017 | 28.70 | 30.20 | 28.05 | 29.25 | 705,854 | +0.70(+2.45%) |
Dec 04, 2017 | 28.95 | 29.40 | 28.35 | 28.55 | 884,402 | -0.15(-0.52%) |
Dec 01, 2017 | 26.55 | 29.50 | 26.35 | 28.70 | 1,942,076 | +2.25(+8.51%) |
Nov 30, 2017 | 26.15 | 26.52 | 25.65 | 26.45 | 566,700 | +0.45(+1.73%) |
Nov 29, 2017 | 26.40 | 26.90 | 25.65 | 26.00 | 749,103 | -0.65(-2.44%) |
Nov 28, 2017 | 25.75 | 26.70 | 25.45 | 26.65 | 1,613,048 | +0.90(+3.50%) |
Nov 27, 2017 | 27.45 | 27.80 | 25.75 | 25.75 | 1,364,585 | -1.75(-6.36%) |
Nov 24, 2017 | 25.70 | 27.60 | 25.60 | 27.50 | 754,324 | +1.95(+7.63%) |
Nov 22, 2017 | 24.75 | 25.65 | 24.50 | 25.55 | 862,954 | +1.00(+4.07%) |
Nov 21, 2017 | 23.85 | 24.60 | 23.27 | 24.55 | 973,527 | +0.85(+3.59%) |
Nov 20, 2017 | 23.95 | 24.10 | 22.75 | 23.70 | 448,324 | -0.25(-1.04%) |
Nov 17, 2017 | 23.80 | 24.20 | 23.50 | 23.95 | 446,449 | +0.00(+0.00%) |
Nov 16, 2017 | 23.90 | 24.25 | 23.55 | 23.95 | 486,945 | +0.00(+0.00%) |
Nov 15, 2017 | 23.80 | 24.45 | 23.60 | 23.95 | 373,861 | -0.05(-0.21%) |
Nov 14, 2017 | 24.15 | 24.50 | 23.18 | 24.00 | 555,728 | -0.15(-0.62%) |
Nov 13, 2017 | 23.40 | 24.40 | 23.15 | 24.15 | 483,187 | +0.60(+2.55%) |
Nov 10, 2017 | 24.55 | 24.60 | 23.03 | 23.55 | 717,470 | -1.15(-4.66%) |
Nov 09, 2017 | 25.40 | 25.50 | 24.60 | 24.70 | 850,837 | -0.50(-1.98%) |
Nov 08, 2017 | 24.65 | 25.25 | 23.85 | 25.20 | 989,382 | +0.75(+3.07%) |
Nov 07, 2017 | 23.90 | 25.00 | 23.05 | 24.45 | 2,148,979 | +3.25(+15.33%) |
Nov 06, 2017 | 20.60 | 22.05 | 20.60 | 21.20 | 1,097,413 | +0.50(+2.42%) |
Nov 03, 2017 | 21.15 | 21.60 | 20.65 | 20.70 | 680,926 | -0.35(-1.66%) |
Nov 02, 2017 | 21.40 | 21.65 | 20.75 | 21.05 | 545,466 | -0.50(-2.32%) |
Nov 01, 2017 | 20.05 | 21.70 | 19.73 | 21.55 | 1,042,100 | +1.65(+8.29%) |
Oct 31, 2017 | 23.15 | 23.35 | 19.50 | 19.90 | 1,624,499 | -3.15(-13.67%) |
Oct 30, 2017 | 22.55 | 23.10 | 22.43 | 23.05 | 451,098 | +0.55(+2.44%) |
Oct 27, 2017 | 22.65 | 23.10 | 22.25 | 22.50 | 772,403 | -0.10(-0.44%) |
Oct 26, 2017 | 23.40 | 23.85 | 22.60 | 22.60 | 563,624 | -1.05(-4.44%) |
Oct 25, 2017 | 23.45 | 23.88 | 23.10 | 23.65 | 498,379 | +0.20(+0.85%) |
Oct 24, 2017 | 23.70 | 23.70 | 23.15 | 23.45 | 397,666 | -0.05(-0.21%) |
Oct 23, 2017 | 23.95 | 23.95 | 23.30 | 23.50 | 435,988 | -0.70(-2.89%) |
Oct 20, 2017 | 23.90 | 24.65 | 23.60 | 24.20 | 549,140 | -0.30(-1.22%) |
Oct 19, 2017 | 23.20 | 24.65 | 23.20 | 24.50 | 757,251 | +1.05(+4.48%) |
Oct 18, 2017 | 22.95 | 23.60 | 22.40 | 23.45 | 871,701 | +0.30(+1.30%) |
Oct 17, 2017 | 23.30 | 24.35 | 23.05 | 23.15 | 1,408,088 | -0.55(-2.32%) |
Oct 16, 2017 | 23.30 | 25.00 | 23.16 | 23.70 | 2,367,007 | +0.45(+1.94%) |
Oct 13, 2017 | 21.00 | 23.75 | 20.90 | 23.25 | 2,523,454 | +2.35(+11.24%) |
Oct 12, 2017 | 21.15 | 21.30 | 20.75 | 20.90 | 559,295 | -0.20(-0.95%) |
Oct 11, 2017 | 21.10 | 21.20 | 20.52 | 21.10 | 780,147 | +0.05(+0.24%) |
Oct 10, 2017 | 21.20 | 21.30 | 20.80 | 21.05 | 1,170,996 | -0.05(-0.24%) |
Oct 09, 2017 | 21.05 | 21.40 | 20.95 | 21.10 | 854,654 | +0.05(+0.24%) |
Oct 06, 2017 | 20.20 | 21.30 | 20.15 | 21.05 | 824,639 | +0.65(+3.19%) |
Oct 05, 2017 | 20.25 | 20.65 | 19.95 | 20.40 | 656,294 | +0.20(+0.99%) |
Oct 04, 2017 | 20.30 | 20.80 | 19.95 | 20.20 | 466,329 | -0.30(-1.46%) |
Oct 03, 2017 | 20.75 | 21.20 | 20.00 | 20.50 | 1,145,072 | +0.00(+0.00%) |
Oct 02, 2017 | 18.40 | 20.90 | 18.40 | 20.50 | 2,187,601 | +2.05(+11.11%) |
Sep 29, 2017 | 18.65 | 18.80 | 18.00 | 18.45 | 699,322 | -0.10(-0.54%) |
Sep 28, 2017 | 19.20 | 19.45 | 17.90 | 18.55 | 1,029,715 | -0.70(-3.64%) |
Sep 27, 2017 | 20.00 | 19.25 | 1,899,660 | +1.55(+8.76%) | ||
Sep 26, 2017 | 17.00 | 17.75 | 17.00 | 17.70 | 585,654 | +0.60(+3.51%) |
Sep 25, 2017 | 17.30 | 17.50 | 17.00 | 17.10 | 545,623 | -0.30(-1.72%) |
Sep 22, 2017 | 17.35 | 17.50 | 17.00 | 17.40 | 305,785 | +0.05(+0.29%) |
Sep 21, 2017 | 16.65 | 17.50 | 16.60 | 17.35 | 299,933 | +0.70(+4.20%) |
Sep 20, 2017 | 16.55 | 16.90 | 16.55 | 16.65 | 226,498 | +0.10(+0.60%) |
Sep 19, 2017 | 17.00 | 17.00 | 16.35 | 16.55 | 282,621 | -0.30(-1.78%) |
Sep 18, 2017 | 17.30 | 17.50 | 16.47 | 16.85 | 426,651 | -0.35(-2.03%) |
Sep 15, 2017 | 17.20 | 17.40 | 16.95 | 17.20 | 542,999 | +0.05(+0.29%) |
Sep 14, 2017 | 18.10 | 18.15 | 17.05 | 17.15 | 546,907 | -1.00(-5.51%) |
Sep 13, 2017 | 17.90 | 18.35 | 17.82 | 18.15 | 323,715 | +0.10(+0.55%) |
Sep 12, 2017 | 17.80 | 18.45 | 17.75 | 18.05 | 369,646 | +0.35(+1.98%) |
Sep 11, 2017 | 17.50 | 18.00 | 17.50 | 17.70 | 410,999 | +0.25(+1.43%) |
Sep 08, 2017 | 17.30 | 17.80 | 17.10 | 17.45 | 350,262 | +0.20(+1.16%) |
Sep 07, 2017 | 17.50 | 18.00 | 17.15 | 17.25 | 413,131 | -0.30(-1.71%) |
Sep 06, 2017 | 17.75 | 18.10 | 17.40 | 17.55 | 401,333 | -0.15(-0.85%) |
Sep 05, 2017 | 17.65 | 18.10 | 17.45 | 17.70 | 471,999 | +0.00(+0.00%) |
Sep 01, 2017 | 17.65 | 17.75 | 17.15 | 17.70 | 365,971 | +0.15(+0.85%) |
Aug 31, 2017 | 17.70 | 18.05 | 17.30 | 17.55 | 758,182 | -0.05(-0.28%) |
Aug 30, 2017 | 17.50 | 17.80 | 17.07 | 17.60 | 715,698 | +0.05(+0.28%) |
Aug 29, 2017 | 17.05 | 17.70 | 16.60 | 17.55 | 2,653,536 | +0.35(+2.03%) |
Aug 28, 2017 | 16.20 | 17.30 | 15.85 | 17.20 | 854,385 | +1.15(+7.17%) |
Aug 25, 2017 | 15.50 | 16.15 | 15.40 | 16.05 | 1,261,192 | +0.25(+1.58%) |
Aug 24, 2017 | 16.10 | 16.30 | 15.20 | 15.80 | 1,042,983 | -0.30(-1.86%) |
Aug 23, 2017 | 15.70 | 16.45 | 15.49 | 16.10 | 908,098 | +0.50(+3.21%) |
Aug 22, 2017 | 15.70 | 15.88 | 15.50 | 15.60 | 489,428 | +0.00(+0.00%) |
Aug 21, 2017 | 15.50 | 15.85 | 15.40 | 15.60 | 504,751 | -0.05(-0.32%) |
Aug 18, 2017 | 15.00 | 15.80 | 15.00 | 15.65 | 501,586 | +0.55(+3.64%) |
Aug 17, 2017 | 15.90 | 16.10 | 15.05 | 15.10 | 751,338 | -0.95(-5.92%) |
Aug 16, 2017 | 15.25 | 16.05 | 15.20 | 16.05 | 608,592 | +0.95(+6.29%) |
Aug 15, 2017 | 15.60 | 15.70 | 14.90 | 15.10 | 873,448 | -0.55(-3.51%) |
Aug 14, 2017 | 16.30 | 16.70 | 15.50 | 15.65 | 670,298 | -0.75(-4.57%) |
Aug 11, 2017 | 16.20 | 16.50 | 15.75 | 16.40 | 769,048 | +0.25(+1.55%) |
Aug 10, 2017 | 16.35 | 16.62 | 16.05 | 16.15 | 514,567 | -0.20(-1.22%) |
Aug 09, 2017 | 16.45 | 17.55 | 16.05 | 16.35 | 860,562 | -0.25(-1.51%) |
Aug 08, 2017 | 16.85 | 17.85 | 16.20 | 16.60 | 1,476,872 | -0.50(-2.92%) |
Aug 07, 2017 | 16.75 | 17.15 | 16.38 | 17.10 | 574,649 | +0.40(+2.40%) |
Aug 04, 2017 | 17.20 | 17.45 | 16.65 | 16.70 | 835,560 | -0.55(-3.19%) |
Aug 03, 2017 | 18.15 | 18.35 | 17.15 | 17.25 | 1,987,956 | -1.50(-8.00%) |
Aug 02, 2017 | 20.15 | 20.20 | 18.60 | 18.75 | 724,574 | -1.40(-6.95%) |
Aug 01, 2017 | 20.30 | 20.40 | 19.90 | 20.15 | 289,501 | -0.20(-0.98%) |
Jul 31, 2017 | 20.80 | 20.85 | 20.25 | 20.35 | 178,448 | -0.35(-1.69%) |
Jul 28, 2017 | 20.50 | 21.05 | 20.50 | 20.70 | 258,554 | +0.10(+0.49%) |
Jul 27, 2017 | 20.90 | 21.10 | 20.50 | 20.60 | 259,840 | -0.25(-1.20%) |
Jul 26, 2017 | 20.85 | 20.95 | 20.60 | 20.85 | 239,861 | +0.05(+0.24%) |
Jul 25, 2017 | 21.05 | 21.35 | 20.70 | 20.80 | 526,862 | -0.20(-0.95%) |
Jul 24, 2017 | 21.55 | 21.55 | 20.90 | 21.00 | 349,286 | -0.50(-2.33%) |
Jul 21, 2017 | 22.00 | 22.00 | 21.20 | 21.50 | 223,330 | -0.25(-1.15%) |
Jul 20, 2017 | 22.00 | 21.55 | 21.75 | 318,342 | +0.10(+0.46%) | |
Jul 19, 2017 | 22.10 | 22.38 | 21.65 | 21.65 | 424,752 | -0.25(-1.14%) |
Jul 18, 2017 | 22.40 | 22.40 | 21.85 | 21.90 | 460,510 | -0.60(-2.67%) |
Jul 17, 2017 | 22.90 | 23.75 | 22.40 | 22.50 | 484,308 | -0.20(-0.88%) |
Jul 14, 2017 | 21.45 | 22.90 | 21.32 | 22.70 | 648,341 | +1.40(+6.57%) |
Jul 13, 2017 | 20.60 | 21.40 | 20.45 | 21.30 | 436,678 | +0.60(+2.90%) |
Jul 12, 2017 | 20.50 | 21.10 | 20.50 | 20.70 | 218,449 | +0.35(+1.72%) |
Jul 11, 2017 | 20.30 | 20.75 | 20.20 | 20.35 | 316,533 | +0.10(+0.49%) |
Jul 10, 2017 | 20.15 | 20.40 | 20.05 | 20.25 | 195,231 | +0.05(+0.25%) |
Jul 07, 2017 | 21.00 | 21.10 | 20.10 | 20.20 | 549,580 | -0.75(-3.58%) |
Jul 06, 2017 | 21.10 | 21.65 | 20.85 | 20.95 | 562,642 | -0.30(-1.41%) |
Jul 05, 2017 | 20.95 | 21.70 | 20.85 | 21.25 | 524,064 | +0.20(+0.95%) |
Jul 03, 2017 | 20.45 | 21.15 | 20.45 | 21.05 | 175,027 | +0.65(+3.19%) |
Jun 30, 2017 | 20.50 | 20.75 | 20.30 | 20.40 | 259,055 | -0.10(-0.49%) |
Jun 29, 2017 | 20.85 | 20.85 | 20.16 | 20.50 | 374,580 | -0.30(-1.44%) |
Jun 28, 2017 | 20.55 | 20.95 | 20.50 | 20.80 | 360,610 | +0.30(+1.46%) |
Jun 27, 2017 | 20.55 | 21.00 | 20.30 | 20.50 | 472,946 | -0.20(-0.97%) |
Jun 26, 2017 | 20.10 | 21.00 | 20.10 | 20.70 | 538,411 | +0.75(+3.76%) |
Jun 23, 2017 | 20.00 | 20.10 | 19.60 | 19.95 | 404,148 | -0.05(-0.25%) |
Jun 22, 2017 | 19.45 | 20.60 | 19.45 | 20.00 | 736,789 | +0.75(+3.90%) |
Jun 21, 2017 | 18.90 | 19.55 | 18.80 | 19.25 | 505,320 | +0.40(+2.12%) |
Jun 20, 2017 | 18.80 | 19.35 | 18.80 | 18.85 | 401,524 | -0.10(-0.53%) |
Jun 19, 2017 | 18.60 | 19.25 | 18.55 | 18.95 | 430,689 | +0.45(+2.43%) |
Jun 16, 2017 | 18.50 | 18.65 | 18.20 | 18.50 | 690,179 | +0.05(+0.27%) |
Jun 15, 2017 | 18.25 | 18.55 | 17.80 | 18.45 | 494,736 | -0.10(-0.54%) |
Jun 14, 2017 | 19.15 | 19.20 | 18.40 | 18.55 | 864,776 | -0.60(-3.13%) |
Jun 13, 2017 | 19.60 | 19.60 | 19.12 | 19.15 | 496,333 | -0.35(-1.79%) |
Jun 12, 2017 | 19.20 | 19.65 | 19.20 | 19.50 | 399,741 | +0.15(+0.78%) |
Jun 09, 2017 | 19.80 | 19.93 | 19.07 | 19.35 | 837,538 | -0.60(-3.01%) |
Jun 08, 2017 | 19.90 | 20.45 | 19.90 | 19.95 | 619,538 | -0.05(-0.25%) |
Jun 07, 2017 | 19.65 | 20.00 | 19.50 | 20.00 | 417,434 | +0.35(+1.78%) |
Jun 06, 2017 | 19.60 | 19.75 | 19.52 | 19.65 | 428,488 | -0.05(-0.25%) |
Jun 05, 2017 | 19.80 | 19.80 | 19.05 | 19.70 | 526,903 | -0.20(-1.01%) |
Jun 02, 2017 | 20.00 | 20.05 | 19.50 | 19.90 | 369,164 | -0.05(-0.25%) |
Jun 01, 2017 | 20.00 | 20.30 | 19.70 | 19.95 | 426,176 | -0.15(-0.75%) |
May 31, 2017 | 20.15 | 20.25 | 19.65 | 20.10 | 1,256,783 | -0.05(-0.25%) |
May 30, 2017 | 20.10 | 20.40 | 20.00 | 20.15 | 412,755 | +0.10(+0.50%) |
May 26, 2017 | 20.00 | 20.10 | 19.90 | 20.05 | 556,075 | +0.05(+0.25%) |
May 25, 2017 | 20.05 | 20.20 | 19.95 | 20.00 | 259,222 | +0.20(+1.01%) |
May 24, 2017 | 20.05 | 20.35 | 19.70 | 19.80 | 580,641 | -0.35(-1.74%) |
May 23, 2017 | 20.20 | 20.26 | 20.00 | 20.15 | 236,160 | -0.05(-0.25%) |
May 22, 2017 | 20.05 | 20.35 | 19.75 | 20.20 | 390,640 | +0.25(+1.25%) |
May 19, 2017 | 19.75 | 20.30 | 19.55 | 19.95 | 370,468 | +0.10(+0.50%) |
May 18, 2017 | 20.20 | 20.60 | 19.20 | 19.85 | 1,011,827 | -0.40(-1.98%) |
May 17, 2017 | 21.05 | 21.05 | 20.00 | 20.25 | 1,001,334 | -0.80(-3.80%) |
May 16, 2017 | 21.65 | 21.65 | 20.90 | 21.05 | 486,785 | -0.35(-1.64%) |
May 15, 2017 | 22.60 | 22.80 | 21.35 | 21.40 | 821,490 | -1.25(-5.52%) |
May 12, 2017 | 22.80 | 23.25 | 22.60 | 22.65 | 357,891 | -0.35(-1.52%) |
May 11, 2017 | 22.35 | 23.45 | 22.35 | 23.00 | 493,717 | +0.50(+2.22%) |
May 10, 2017 | 21.80 | 22.55 | 21.80 | 22.50 | 579,787 | +0.55(+2.51%) |
May 09, 2017 | 21.65 | 22.30 | 21.57 | 21.95 | 1,234,010 | +0.55(+2.57%) |
May 08, 2017 | 21.50 | 22.20 | 21.35 | 21.40 | 575,399 | -0.10(-0.47%) |
May 05, 2017 | 21.10 | 21.65 | 20.35 | 21.50 | 2,107,030 | +0.30(+1.42%) |
May 04, 2017 | 22.05 | 22.30 | 21.10 | 21.20 | 1,111,128 | -0.90(-4.07%) |
May 03, 2017 | 22.35 | 23.50 | 21.60 | 22.10 | 3,226,362 | -5.05(-18.60%) |
May 02, 2017 | 26.45 | 27.85 | 26.15 | 27.15 | 1,351,503 | +0.80(+3.04%) |
May 01, 2017 | 25.95 | 26.75 | 25.95 | 26.35 | 944,512 | +0.35(+1.35%) |
Apr 28, 2017 | 25.80 | 26.25 | 25.45 | 26.00 | 429,551 | +0.05(+0.19%) |
Apr 27, 2017 | 26.50 | 26.55 | 25.50 | 25.95 | 935,974 | -0.60(-2.26%) |
Apr 26, 2017 | 25.20 | 27.10 | 25.20 | 26.55 | 1,562,228 | +1.35(+5.36%) |
Apr 25, 2017 | 24.55 | 25.30 | 24.35 | 25.20 | 778,152 | +0.90(+3.70%) |
Apr 24, 2017 | 24.45 | 24.70 | 24.00 | 24.30 | 400,619 | +0.05(+0.21%) |
Apr 21, 2017 | 24.30 | 24.75 | 24.15 | 24.25 | 372,656 | -0.20(-0.82%) |
Apr 20, 2017 | 24.55 | 24.75 | 23.95 | 24.45 | 372,326 | -0.10(-0.41%) |
Apr 19, 2017 | 24.50 | 25.05 | 24.12 | 24.55 | 388,245 | +0.20(+0.82%) |
Apr 18, 2017 | 25.00 | 25.25 | 23.70 | 24.35 | 900,581 | -0.90(-3.56%) |
Apr 17, 2017 | 24.40 | 25.38 | 24.20 | 25.25 | 898,389 | -0.15(-0.59%) |
Apr 13, 2017 | 26.20 | 26.27 | 25.30 | 25.40 | 777,679 | -0.80(-3.05%) |
Apr 12, 2017 | 26.85 | 26.95 | 26.10 | 26.20 | 617,155 | -0.80(-2.96%) |
Apr 11, 2017 | 26.10 | 27.90 | 25.25 | 27.00 | 1,140,380 | +0.90(+3.45%) |
Apr 10, 2017 | 23.70 | 27.30 | 23.65 | 26.10 | 2,223,243 | +2.50(+10.59%) |
Apr 07, 2017 | 22.70 | 23.75 | 22.57 | 23.60 | 768,362 | +0.70(+3.06%) |
Apr 06, 2017 | 22.00 | 22.90 | 21.85 | 22.90 | 527,771 | +0.90(+4.09%) |
Apr 05, 2017 | 21.15 | 22.10 | 20.85 | 22.00 | 711,695 | +0.80(+3.77%) |
Apr 04, 2017 | 21.40 | 21.55 | 20.90 | 21.20 | 558,617 | -0.20(-0.93%) |
Apr 03, 2017 | 22.35 | 22.55 | 21.20 | 21.40 | 724,267 | -0.95(-4.25%) |
Mar 31, 2017 | 22.40 | 22.65 | 22.25 | 22.35 | 403,064 | -0.15(-0.67%) |
Mar 30, 2017 | 22.55 | 22.80 | 22.05 | 22.50 | 336,633 | +0.00(+0.00%) |
Mar 29, 2017 | 22.55 | 23.23 | 22.40 | 22.50 | 568,323 | -0.10(-0.44%) |
Mar 28, 2017 | 22.15 | 22.70 | 21.95 | 22.60 | 862,155 | +0.30(+1.35%) |
Mar 27, 2017 | 21.35 | 22.70 | 21.15 | 22.30 | 734,844 | +0.85(+3.96%) |
Mar 24, 2017 | 21.15 | 21.55 | 21.05 | 21.45 | 348,816 | +0.25(+1.18%) |
Mar 23, 2017 | 20.80 | 22.00 | 20.80 | 21.20 | 537,885 | +0.35(+1.68%) |
Mar 22, 2017 | 20.75 | 21.00 | 20.10 | 20.85 | 674,135 | +0.05(+0.24%) |
Mar 21, 2017 | 20.55 | 21.35 | 19.90 | 20.80 | 1,092,838 | +0.25(+1.22%) |
Mar 20, 2017 | 21.10 | 21.45 | 20.30 | 20.55 | 557,605 | -0.50(-2.38%) |
Mar 17, 2017 | 21.45 | 21.45 | 20.70 | 21.05 | 1,200,948 | -0.40(-1.86%) |
Mar 16, 2017 | 21.95 | 21.95 | 21.30 | 21.45 | 619,635 | -0.50(-2.28%) |
Mar 15, 2017 | 21.65 | 22.25 | 21.35 | 21.95 | 672,672 | +0.20(+0.92%) |
Mar 14, 2017 | 22.10 | 22.20 | 21.50 | 21.75 | 283,298 | -0.35(-1.58%) |
Mar 13, 2017 | 21.80 | 22.25 | 21.55 | 22.10 | 372,228 | +0.30(+1.38%) |
Mar 10, 2017 | 21.70 | 21.95 | 21.45 | 21.80 | 315,669 | +0.30(+1.40%) |
Mar 09, 2017 | 21.65 | 21.95 | 21.35 | 21.50 | 319,782 | -0.30(-1.38%) |
Mar 08, 2017 | 21.35 | 22.20 | 21.30 | 21.80 | 611,543 | +0.45(+2.11%) |
Mar 07, 2017 | 21.50 | 21.75 | 20.45 | 21.35 | 1,010,210 | -0.50(-2.29%) |
Mar 06, 2017 | 22.10 | 22.15 | 21.50 | 21.85 | 529,736 | -0.30(-1.35%) |
Mar 03, 2017 | 22.25 | 22.80 | 21.65 | 22.15 | 561,194 | -0.20(-0.89%) |
Mar 02, 2017 | 21.70 | 23.05 | 21.50 | 22.35 | 1,142,891 | +0.50(+2.29%) |
Mar 01, 2017 | 22.45 | 22.50 | 21.25 | 21.85 | 1,293,463 | -0.15(-0.68%) |
Feb 28, 2017 | 22.25 | 22.40 | 21.45 | 22.00 | 1,412,458 | -0.60(-2.65%) |
Feb 27, 2017 | 22.80 | 23.20 | 22.25 | 22.60 | 867,375 | -0.30(-1.31%) |
Feb 24, 2017 | 23.35 | 23.55 | 22.40 | 22.90 | 583,574 | -0.65(-2.76%) |
Feb 23, 2017 | 22.75 | 23.95 | 22.55 | 23.55 | 1,029,861 | +0.70(+3.06%) |
Feb 22, 2017 | 22.50 | 23.18 | 21.95 | 22.85 | 613,650 | +0.30(+1.33%) |
Feb 21, 2017 | 22.45 | 22.75 | 22.15 | 22.55 | 472,551 | +0.15(+0.67%) |
Feb 17, 2017 | 22.40 | 22.40 | 22.40 | 0 | -0.60(-2.61%) | |
Feb 16, 2017 | 23.25 | 23.30 | 22.25 | 23.00 | 717,517 | -0.35(-1.50%) |
Feb 15, 2017 | 21.85 | 23.50 | 21.65 | 23.35 | 996,607 | +1.30(+5.90%) |
Feb 14, 2017 | 20.65 | 22.20 | 20.55 | 22.05 | 804,057 | +1.35(+6.52%) |
Feb 13, 2017 | 21.35 | 21.50 | 20.65 | 20.70 | 591,570 | -0.60(-2.82%) |
Feb 10, 2017 | 21.50 | 21.70 | 21.10 | 21.30 | 656,093 | -0.20(-0.93%) |
Feb 09, 2017 | 21.05 | 22.02 | 20.90 | 21.50 | 1,156,303 | +0.45(+2.14%) |
Feb 08, 2017 | 20.35 | 21.10 | 19.90 | 21.05 | 1,430,073 | +0.45(+2.18%) |
Feb 07, 2017 | 20.65 | 20.95 | 20.00 | 20.60 | 1,923,562 | +0.35(+1.73%) |
Feb 06, 2017 | 20.00 | 20.85 | 19.85 | 20.25 | 1,208,303 | +0.30(+1.50%) |
Feb 03, 2017 | 21.75 | 21.90 | 19.55 | 19.95 | 2,556,539 | -1.75(-8.06%) |
Feb 02, 2017 | 21.70 | 22.45 | 20.60 | 21.70 | 3,811,830 | +1.00(+4.83%) |