Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.20 | 27.45 | 26.43 | 26.66 | 111,636 | -0.50(-1.84%) |
Nov 29, 2017 | 27.34 | 27.55 | 26.88 | 27.16 | 61,409 | -0.13(-0.48%) |
Nov 28, 2017 | 27.25 | 27.37 | 26.78 | 27.29 | 50,118 | +0.21(+0.78%) |
Nov 27, 2017 | 27.40 | 27.53 | 27.03 | 27.08 | 69,383 | -0.25(-0.91%) |
Nov 24, 2017 | 27.32 | 27.46 | 26.89 | 27.33 | 28,959 | +0.10(+0.37%) |
Nov 22, 2017 | 27.41 | 27.65 | 27.08 | 27.23 | 78,870 | -0.14(-0.51%) |
Nov 21, 2017 | 27.38 | 27.80 | 27.18 | 27.37 | 83,250 | +0.07(+0.26%) |
Nov 20, 2017 | 26.71 | 27.45 | 26.40 | 27.30 | 81,771 | +0.66(+2.48%) |
Nov 17, 2017 | 26.16 | 26.80 | 26.16 | 26.64 | 74,258 | +0.23(+0.87%) |
Nov 16, 2017 | 26.22 | 26.89 | 26.17 | 26.41 | 72,489 | +0.05(+0.19%) |
Nov 15, 2017 | 25.54 | 26.64 | 25.24 | 26.36 | 112,517 | +0.52(+2.01%) |
Nov 14, 2017 | 25.19 | 26.29 | 25.19 | 25.84 | 110,849 | +0.36(+1.41%) |
Nov 13, 2017 | 25.19 | 25.71 | 25.16 | 25.48 | 69,748 | +0.03(+0.12%) |
Nov 10, 2017 | 25.15 | 25.73 | 25.15 | 25.45 | 55,592 | +0.18(+0.71%) |
Nov 09, 2017 | 25.63 | 26.37 | 25.06 | 25.27 | 170,404 | -0.82(-3.14%) |
Nov 08, 2017 | 25.22 | 26.46 | 24.52 | 26.09 | 315,708 | +0.80(+3.16%) |
Nov 07, 2017 | 25.78 | 26.18 | 25.19 | 25.29 | 211,206 | -0.37(-1.44%) |
Nov 06, 2017 | 25.51 | 26.55 | 25.49 | 25.66 | 112,610 | +0.03(+0.12%) |
Nov 03, 2017 | 26.42 | 26.83 | 25.61 | 25.63 | 161,811 | -0.79(-2.99%) |
Nov 02, 2017 | 26.82 | 27.03 | 25.70 | 26.42 | 260,321 | -0.32(-1.20%) |
Nov 01, 2017 | 26.07 | 27.06 | 25.88 | 26.74 | 113,727 | +0.90(+3.48%) |
Oct 31, 2017 | 26.33 | 26.66 | 25.75 | 25.84 | 202,782 | -0.31(-1.19%) |
Oct 30, 2017 | 25.21 | 26.49 | 24.91 | 26.15 | 239,008 | +1.02(+4.06%) |
Oct 27, 2017 | 25.90 | 25.90 | 23.18 | 25.13 | 208,420 | -0.48(-1.87%) |
Oct 26, 2017 | 25.78 | 26.75 | 24.75 | 25.61 | 215,028 | +0.57(+2.28%) |
Oct 25, 2017 | 24.83 | 25.11 | 24.38 | 25.04 | 98,596 | +0.14(+0.56%) |
Oct 24, 2017 | 25.07 | 25.71 | 24.71 | 24.90 | 122,869 | -0.24(-0.95%) |
Oct 23, 2017 | 26.22 | 26.25 | 25.02 | 25.14 | 219,478 | -1.08(-4.12%) |
Oct 20, 2017 | 26.76 | 26.76 | 25.96 | 26.22 | 57,111 | -0.30(-1.13%) |
Oct 19, 2017 | 26.27 | 26.72 | 25.86 | 26.52 | 73,196 | +0.04(+0.15%) |
Oct 18, 2017 | 26.52 | 26.89 | 26.39 | 26.48 | 72,018 | -0.01(-0.04%) |
Oct 17, 2017 | 26.39 | 26.86 | 25.42 | 26.49 | 57,823 | +0.19(+0.72%) |
Oct 16, 2017 | 27.09 | 27.09 | 25.67 | 26.30 | 71,294 | -0.61(-2.27%) |
Oct 13, 2017 | 26.71 | 27.23 | 26.40 | 26.91 | 74,622 | +0.36(+1.36%) |
Oct 12, 2017 | 26.69 | 26.83 | 26.24 | 26.55 | 67,730 | -0.21(-0.78%) |
Oct 11, 2017 | 26.97 | 27.06 | 26.64 | 26.76 | 46,902 | -0.17(-0.63%) |
Oct 10, 2017 | 27.04 | 27.27 | 26.75 | 26.93 | 36,683 | +0.12(+0.45%) |
Oct 09, 2017 | 27.10 | 27.14 | 26.65 | 26.81 | 73,513 | -0.31(-1.14%) |
Oct 06, 2017 | 27.01 | 27.51 | 26.90 | 27.12 | 105,788 | -0.17(-0.62%) |
Oct 05, 2017 | 27.14 | 27.54 | 26.66 | 27.29 | 115,826 | +0.26(+0.96%) |
Oct 04, 2017 | 26.36 | 27.09 | 26.27 | 27.03 | 110,012 | +0.60(+2.27%) |
Oct 03, 2017 | 26.25 | 26.89 | 26.22 | 26.43 | 78,238 | +0.31(+1.19%) |
Oct 02, 2017 | 25.84 | 26.73 | 25.80 | 26.12 | 92,169 | +0.25(+0.97%) |
Sep 29, 2017 | 26.02 | 26.93 | 25.78 | 25.87 | 140,316 | -0.09(-0.35%) |
Sep 28, 2017 | 25.94 | 26.07 | 24.92 | 25.96 | 146,693 | +0.03(+0.12%) |
Sep 27, 2017 | 25.70 | 25.94 | 24.99 | 25.93 | 96,192 | +0.47(+1.85%) |
Sep 26, 2017 | 25.20 | 25.93 | 25.15 | 25.46 | 218,173 | +0.35(+1.39%) |
Sep 25, 2017 | 25.10 | 25.15 | 24.78 | 25.11 | 109,320 | +0.02(+0.08%) |
Sep 22, 2017 | 25.10 | 25.16 | 24.89 | 25.09 | 78,464 | +0.06(+0.24%) |
Sep 21, 2017 | 25.10 | 25.15 | 24.79 | 25.03 | 56,965 | -0.02(-0.08%) |
Sep 20, 2017 | 24.91 | 25.38 | 24.91 | 25.05 | 68,416 | +0.05(+0.20%) |
Sep 19, 2017 | 24.17 | 25.04 | 23.99 | 25.00 | 196,879 | +0.91(+3.78%) |
Sep 18, 2017 | 24.40 | 24.59 | 23.95 | 24.09 | 152,395 | -0.22(-0.90%) |
Sep 15, 2017 | 24.28 | 24.49 | 23.93 | 24.31 | 219,361 | +0.12(+0.50%) |
Sep 14, 2017 | 23.94 | 24.28 | 23.61 | 24.19 | 174,536 | +0.25(+1.04%) |
Sep 13, 2017 | 24.07 | 24.20 | 23.75 | 23.94 | 106,108 | -0.26(-1.07%) |
Sep 12, 2017 | 23.97 | 24.30 | 23.86 | 24.20 | 64,523 | +0.07(+0.29%) |
Sep 11, 2017 | 23.76 | 24.30 | 23.54 | 24.13 | 139,229 | +0.53(+2.25%) |
Sep 08, 2017 | 23.41 | 23.77 | 22.77 | 23.60 | 213,822 | -0.12(-0.51%) |
Sep 07, 2017 | 22.81 | 23.79 | 22.55 | 23.72 | 150,620 | +0.97(+4.26%) |
Sep 06, 2017 | 22.80 | 22.96 | 22.60 | 22.75 | 145,858 | +0.05(+0.22%) |
Sep 05, 2017 | 23.20 | 23.20 | 22.51 | 22.70 | 366,967 | -0.45(-1.94%) |
Sep 01, 2017 | 22.73 | 23.42 | 22.37 | 23.15 | 539,194 | +0.37(+1.62%) |
Aug 31, 2017 | 22.44 | 22.80 | 22.29 | 22.78 | 234,630 | +0.56(+2.52%) |
Aug 30, 2017 | 21.39 | 22.60 | 21.39 | 22.22 | 298,306 | +0.73(+3.42%) |
Aug 29, 2017 | 20.68 | 21.76 | 20.45 | 21.48 | 303,223 | +0.39(+1.87%) |
Aug 28, 2017 | 23.00 | 23.90 | 20.50 | 21.09 | 599,275 | +0.32(+1.54%) |
Aug 25, 2017 | 20.42 | 20.91 | 20.28 | 20.77 | 158,017 | +0.40(+1.96%) |
Aug 24, 2017 | 19.84 | 20.48 | 19.59 | 20.37 | 178,794 | +0.58(+2.93%) |
Aug 23, 2017 | 20.08 | 20.95 | 19.50 | 19.79 | 159,310 | -0.30(-1.49%) |
Aug 22, 2017 | 20.50 | 20.69 | 20.05 | 20.09 | 292,835 | -0.39(-1.90%) |
Aug 21, 2017 | 20.02 | 21.09 | 20.02 | 20.48 | 222,156 | +0.55(+2.76%) |
Aug 18, 2017 | 21.19 | 21.68 | 19.28 | 19.93 | 780,667 | -1.27(-5.99%) |
Aug 17, 2017 | 22.62 | 23.49 | 20.99 | 21.20 | 480,946 | -1.39(-6.15%) |
Aug 16, 2017 | 22.94 | 23.34 | 22.47 | 22.59 | 450,254 | -0.42(-1.83%) |
Aug 15, 2017 | 23.46 | 23.46 | 22.80 | 23.01 | 77,847 | -0.59(-2.50%) |
Aug 14, 2017 | 22.98 | 23.82 | 22.87 | 23.60 | 141,960 | +0.99(+4.38%) |
Aug 11, 2017 | 23.46 | 23.51 | 22.54 | 22.61 | 212,948 | -0.73(-3.13%) |
Aug 10, 2017 | 24.58 | 24.58 | 23.25 | 23.34 | 199,464 | -1.04(-4.27%) |
Aug 09, 2017 | 23.13 | 25.04 | 23.13 | 24.38 | 260,555 | +0.46(+1.92%) |
Aug 08, 2017 | 23.78 | 24.17 | 23.38 | 23.92 | 171,241 | +0.15(+0.63%) |
Aug 07, 2017 | 23.47 | 24.14 | 23.39 | 23.77 | 104,857 | +0.42(+1.80%) |
Aug 04, 2017 | 23.93 | 24.27 | 23.32 | 23.35 | 160,075 | -0.44(-1.85%) |
Aug 03, 2017 | 23.94 | 24.37 | 23.74 | 23.79 | 150,566 | +0.00(+0.02%) |
Aug 02, 2017 | 25.50 | 25.50 | 22.91 | 23.79 | 471,886 | -2.14(-8.27%) |
Aug 01, 2017 | 26.20 | 26.30 | 25.63 | 25.93 | 130,413 | -0.16(-0.61%) |
Jul 31, 2017 | 25.64 | 26.40 | 25.00 | 26.09 | 190,439 | +0.55(+2.15%) |
Jul 28, 2017 | 27.46 | 27.46 | 25.49 | 25.54 | 285,061 | -2.11(-7.63%) |
Jul 27, 2017 | 26.84 | 27.81 | 26.74 | 27.65 | 551,010 | +1.22(+4.62%) |
Jul 26, 2017 | 26.36 | 26.74 | 25.92 | 26.43 | 331,777 | +0.24(+0.92%) |
Jul 25, 2017 | 23.40 | 26.73 | 22.80 | 26.19 | 784,889 | +3.39(+14.87%) |
Jul 24, 2017 | 22.45 | 22.88 | 22.14 | 22.80 | 307,568 | +0.38(+1.69%) |
Jul 21, 2017 | 23.24 | 23.33 | 22.16 | 22.42 | 232,990 | -0.58(-2.52%) |
Jul 20, 2017 | 22.57 | 23.15 | 22.05 | 23.00 | 159,106 | +0.51(+2.27%) |
Jul 19, 2017 | 22.05 | 22.68 | 21.73 | 22.49 | 224,454 | +0.37(+1.67%) |
Jul 18, 2017 | 22.38 | 22.67 | 22.11 | 22.12 | 130,242 | -0.40(-1.78%) |
Jul 17, 2017 | 22.19 | 22.74 | 22.18 | 22.52 | 83,030 | +0.37(+1.67%) |
Jul 14, 2017 | 21.54 | 22.35 | 21.34 | 22.15 | 100,829 | +0.58(+2.69%) |
Jul 13, 2017 | 21.53 | 21.77 | 21.23 | 21.57 | 101,261 | -0.05(-0.23%) |
Jul 12, 2017 | 21.49 | 21.93 | 21.42 | 21.62 | 101,330 | +0.23(+1.08%) |
Jul 11, 2017 | 21.58 | 22.23 | 21.21 | 21.39 | 92,405 | -0.16(-0.74%) |
Jul 10, 2017 | 21.53 | 22.10 | 20.80 | 21.55 | 189,586 | +0.01(+0.05%) |
Jul 07, 2017 | 21.03 | 21.57 | 20.95 | 21.54 | 120,892 | +0.31(+1.46%) |
Jul 06, 2017 | 21.87 | 22.05 | 21.07 | 21.23 | 101,667 | -0.89(-4.02%) |
Jul 05, 2017 | 22.44 | 22.54 | 22.07 | 22.12 | 71,908 | -0.41(-1.82%) |
Jul 03, 2017 | 21.81 | 22.68 | 21.81 | 22.53 | 74,223 | +0.71(+3.25%) |
Jun 30, 2017 | 22.21 | 22.60 | 21.80 | 21.82 | 81,576 | -0.38(-1.71%) |
Jun 29, 2017 | 22.63 | 22.83 | 22.00 | 22.20 | 108,771 | -0.58(-2.55%) |
Jun 28, 2017 | 22.64 | 22.88 | 22.53 | 22.78 | 75,654 | +0.23(+1.02%) |
Jun 27, 2017 | 22.40 | 22.79 | 22.14 | 22.55 | 205,054 | +0.15(+0.67%) |
Jun 26, 2017 | 22.62 | 22.70 | 22.23 | 22.40 | 104,048 | -0.04(-0.18%) |
Jun 23, 2017 | 22.41 | 22.78 | 22.31 | 22.44 | 153,561 | +0.18(+0.81%) |
Jun 22, 2017 | 21.58 | 22.48 | 21.43 | 22.26 | 109,737 | +0.73(+3.39%) |
Jun 21, 2017 | 21.62 | 21.74 | 21.40 | 21.53 | 67,304 | -0.12(-0.55%) |
Jun 20, 2017 | 22.31 | 22.60 | 21.61 | 21.65 | 111,193 | -0.60(-2.70%) |
Jun 19, 2017 | 21.98 | 22.53 | 21.92 | 22.25 | 217,268 | +0.37(+1.69%) |
Jun 16, 2017 | 21.23 | 21.90 | 21.23 | 21.88 | 157,827 | +0.43(+2.00%) |
Jun 15, 2017 | 21.16 | 21.89 | 21.04 | 21.45 | 69,710 | +0.03(+0.14%) |
Jun 14, 2017 | 21.57 | 21.57 | 21.07 | 21.42 | 86,533 | -0.06(-0.28%) |
Jun 13, 2017 | 20.70 | 21.79 | 20.70 | 21.48 | 147,021 | +0.63(+3.02%) |
Jun 12, 2017 | 20.61 | 21.33 | 20.61 | 20.85 | 121,593 | +0.00(+0.00%) |
Jun 09, 2017 | 20.90 | 21.33 | 20.65 | 20.85 | 99,377 | -0.07(-0.33%) |
Jun 08, 2017 | 20.66 | 21.29 | 20.66 | 20.92 | 89,494 | +0.05(+0.24%) |
Jun 07, 2017 | 20.73 | 21.32 | 20.73 | 20.87 | 91,079 | -0.04(-0.19%) |
Jun 06, 2017 | 21.03 | 21.73 | 20.83 | 20.91 | 237,058 | -0.44(-2.06%) |
Jun 05, 2017 | 21.66 | 21.95 | 21.27 | 21.35 | 225,439 | -0.52(-2.38%) |
Jun 02, 2017 | 21.28 | 22.07 | 21.15 | 21.87 | 160,153 | +0.55(+2.58%) |
Jun 01, 2017 | 20.69 | 21.57 | 20.62 | 21.32 | 126,355 | +0.74(+3.60%) |
May 31, 2017 | 21.25 | 21.55 | 20.52 | 20.58 | 197,441 | -0.70(-3.29%) |
May 30, 2017 | 21.31 | 22.11 | 21.05 | 21.28 | 282,659 | +0.12(+0.57%) |
May 26, 2017 | 20.75 | 21.48 | 20.62 | 21.16 | 180,921 | +0.49(+2.37%) |
May 25, 2017 | 20.79 | 21.42 | 20.57 | 20.67 | 298,896 | -0.06(-0.29%) |
May 24, 2017 | 20.65 | 20.97 | 20.22 | 20.73 | 285,051 | +0.14(+0.68%) |
May 23, 2017 | 20.43 | 20.84 | 20.13 | 20.59 | 186,583 | +0.25(+1.23%) |
May 22, 2017 | 20.17 | 20.88 | 19.75 | 20.34 | 266,114 | +0.30(+1.50%) |
May 19, 2017 | 19.33 | 20.20 | 19.33 | 20.04 | 251,010 | +0.67(+3.46%) |
May 18, 2017 | 18.68 | 19.65 | 18.53 | 19.37 | 258,019 | +0.61(+3.25%) |
May 17, 2017 | 20.13 | 20.49 | 18.70 | 18.76 | 519,757 | -1.65(-8.08%) |
May 16, 2017 | 20.17 | 20.85 | 19.82 | 20.41 | 338,095 | +0.25(+1.24%) |
May 15, 2017 | 20.11 | 21.02 | 19.73 | 20.16 | 631,576 | +0.01(+0.05%) |
May 12, 2017 | 18.97 | 20.50 | 18.78 | 20.15 | 476,706 | +1.07(+5.61%) |
May 11, 2017 | 19.08 | 19.42 | 18.60 | 19.08 | 288,936 | -0.18(-0.93%) |
May 10, 2017 | 18.22 | 19.32 | 18.02 | 19.26 | 642,793 | +1.15(+6.35%) |
May 09, 2017 | 17.85 | 18.27 | 17.68 | 18.11 | 327,244 | +0.19(+1.06%) |
May 08, 2017 | 19.25 | 19.27 | 17.72 | 17.92 | 565,957 | -0.46(-2.50%) |
May 05, 2017 | 18.01 | 18.85 | 17.75 | 18.38 | 321,009 | +0.45(+2.51%) |
May 04, 2017 | 19.50 | 19.50 | 16.17 | 17.93 | 1,569,098 | -1.71(-8.71%) |
May 03, 2017 | 20.47 | 20.86 | 19.60 | 19.64 | 780,590 | -0.95(-4.61%) |
May 02, 2017 | 22.31 | 22.55 | 20.41 | 20.59 | 1,469,303 | -2.73(-11.71%) |
May 01, 2017 | 24.25 | 25.35 | 23.12 | 23.32 | 3,081,191 | +1.23(+5.57%) |
Apr 28, 2017 | 21.63 | 22.50 | 20.92 | 22.09 | 639,213 | +0.29(+1.33%) |
Apr 27, 2017 | 22.63 | 24.18 | 21.67 | 21.80 | 1,069,534 | -0.37(-1.67%) |
Apr 26, 2017 | 23.31 | 23.81 | 22.01 | 22.17 | 1,039,859 | -1.24(-5.30%) |
Apr 25, 2017 | 23.11 | 24.00 | 22.66 | 23.41 | 913,555 | +0.31(+1.34%) |
Apr 24, 2017 | 23.70 | 24.19 | 22.21 | 23.10 | 927,624 | -0.95(-3.95%) |
Apr 21, 2017 | 26.75 | 28.59 | 23.75 | 24.05 | 4,071,287 | -1.39(-5.46%) |
Apr 20, 2017 | 44.07 | 45.26 | 25.00 | 25.44 | 6,400,398 | -18.44(-42.02%) |
Apr 19, 2017 | 45.50 | 46.99 | 43.48 | 43.88 | 698,999 | -1.14(-2.53%) |
Apr 18, 2017 | 43.85 | 45.19 | 43.85 | 45.02 | 223,539 | +0.99(+2.25%) |
Apr 17, 2017 | 42.78 | 44.38 | 42.16 | 44.03 | 568,663 | +1.42(+3.33%) |
Apr 13, 2017 | 42.77 | 46.45 | 42.03 | 42.61 | 856,341 | -0.90(-2.07%) |
Apr 12, 2017 | 41.80 | 44.19 | 40.66 | 43.51 | 880,938 | +1.84(+4.42%) |
Apr 11, 2017 | 41.08 | 41.99 | 40.52 | 41.67 | 588,648 | +0.52(+1.26%) |
Apr 10, 2017 | 39.17 | 41.35 | 39.17 | 41.15 | 381,043 | +2.02(+5.16%) |
Apr 07, 2017 | 37.44 | 40.24 | 37.44 | 39.13 | 435,699 | +1.81(+4.85%) |
Apr 06, 2017 | 36.08 | 37.76 | 35.58 | 37.32 | 261,341 | +1.01(+2.78%) |
Apr 05, 2017 | 37.86 | 38.20 | 36.20 | 36.31 | 400,634 | -1.09(-2.91%) |
Apr 04, 2017 | 36.70 | 37.51 | 36.55 | 37.40 | 246,217 | +1.12(+3.09%) |
Apr 03, 2017 | 36.61 | 37.40 | 34.90 | 36.28 | 478,537 | -0.52(-1.41%) |
Mar 31, 2017 | 36.99 | 38.80 | 36.40 | 36.80 | 596,226 | -0.05(-0.14%) |
Mar 30, 2017 | 35.88 | 37.10 | 35.00 | 36.85 | 729,945 | +1.46(+4.13%) |
Mar 29, 2017 | 35.12 | 35.84 | 33.92 | 35.39 | 483,317 | +0.42(+1.20%) |
Mar 28, 2017 | 33.93 | 35.48 | 33.76 | 34.97 | 879,387 | +2.44(+7.50%) |
Mar 27, 2017 | 31.15 | 33.52 | 30.26 | 32.53 | 1,027,683 | +1.04(+3.30%) |
Mar 24, 2017 | 29.04 | 31.63 | 29.04 | 31.49 | 626,112 | +2.53(+8.74%) |
Mar 23, 2017 | 27.27 | 29.20 | 27.02 | 28.96 | 489,335 | +1.80(+6.63%) |
Mar 22, 2017 | 26.55 | 27.34 | 26.24 | 27.16 | 208,647 | +0.48(+1.80%) |
Mar 21, 2017 | 28.31 | 28.44 | 26.55 | 26.68 | 546,588 | -1.52(-5.39%) |
Mar 20, 2017 | 28.53 | 28.75 | 27.82 | 28.20 | 545,400 | -0.16(-0.56%) |
Mar 17, 2017 | 28.63 | 28.98 | 28.08 | 28.36 | 814,460 | -0.17(-0.60%) |
Mar 16, 2017 | 28.12 | 29.13 | 27.90 | 28.53 | 387,660 | +0.34(+1.21%) |
Mar 15, 2017 | 28.10 | 28.37 | 27.73 | 28.19 | 367,641 | +0.19(+0.68%) |
Mar 14, 2017 | 27.71 | 28.23 | 27.26 | 28.00 | 470,926 | +0.14(+0.50%) |
Mar 13, 2017 | 26.37 | 27.89 | 26.22 | 27.86 | 591,236 | +1.48(+5.61%) |
Mar 10, 2017 | 26.80 | 27.05 | 26.38 | 26.38 | 469,325 | -0.13(-0.49%) |
Mar 09, 2017 | 26.19 | 26.70 | 26.01 | 26.51 | 318,575 | +0.29(+1.11%) |
Mar 08, 2017 | 26.00 | 26.48 | 25.24 | 26.22 | 450,340 | +0.19(+0.73%) |
Mar 07, 2017 | 25.54 | 26.29 | 25.40 | 26.03 | 1,616,768 | +0.27(+1.05%) |
Mar 06, 2017 | 25.91 | 26.21 | 24.93 | 25.76 | 432,047 | -0.05(-0.19%) |
Mar 03, 2017 | 25.26 | 26.25 | 25.18 | 25.81 | 480,289 | +0.45(+1.77%) |
Mar 02, 2017 | 25.11 | 25.72 | 24.53 | 25.36 | 507,686 | +0.20(+0.79%) |
Mar 01, 2017 | 24.54 | 25.34 | 24.30 | 25.16 | 433,290 | +1.13(+4.70%) |
Feb 28, 2017 | 23.89 | 24.80 | 23.64 | 24.03 | 640,446 | +0.15(+0.63%) |
Feb 27, 2017 | 22.05 | 24.00 | 21.81 | 23.88 | 653,002 | +1.63(+7.33%) |
Feb 24, 2017 | 22.19 | 22.26 | 21.37 | 22.25 | 427,474 | +0.29(+1.32%) |
Feb 23, 2017 | 25.40 | 25.43 | 21.83 | 21.96 | 1,100,376 | -2.07(-8.61%) |
Feb 22, 2017 | 23.52 | 24.12 | 23.05 | 24.03 | 457,320 | +0.29(+1.22%) |
Feb 21, 2017 | 23.58 | 25.15 | 23.51 | 23.74 | 745,456 | +0.58(+2.50%) |
Feb 17, 2017 | 23.16 | 23.16 | 23.16 | 0 | +0.43(+1.89%) | |
Feb 16, 2017 | 27.71 | 27.95 | 22.53 | 22.73 | 2,802,494 | -8.06(-26.18%) |
Feb 15, 2017 | 31.00 | 31.33 | 30.28 | 30.79 | 340,423 | -0.21(-0.68%) |
Feb 14, 2017 | 29.99 | 31.06 | 29.85 | 31.00 | 360,049 | +1.23(+4.13%) |
Feb 13, 2017 | 29.40 | 29.90 | 28.91 | 29.77 | 141,529 | +0.53(+1.81%) |
Feb 10, 2017 | 28.96 | 29.44 | 28.96 | 29.24 | 79,768 | +0.45(+1.56%) |
Feb 09, 2017 | 28.82 | 29.13 | 28.16 | 28.79 | 129,425 | +0.08(+0.28%) |
Feb 08, 2017 | 28.99 | 29.48 | 28.53 | 28.71 | 247,967 | -0.27(-0.93%) |
Feb 07, 2017 | 29.07 | 29.07 | 28.45 | 28.98 | 116,446 | +0.00(+0.00%) |
Feb 06, 2017 | 29.21 | 29.43 | 28.93 | 28.98 | 147,812 | -0.23(-0.79%) |
Feb 03, 2017 | 29.11 | 29.54 | 28.96 | 29.21 | 136,739 | +0.47(+1.64%) |
Feb 02, 2017 | 28.49 | 29.07 | 28.47 | 28.74 | 124,728 | +0.16(+0.56%) |
Feb 01, 2017 | 28.56 | 28.97 | 28.50 | 28.58 | 69,788 | +0.08(+0.28%) |
Jan 31, 2017 | 28.14 | 28.72 | 27.95 | 28.50 | 216,620 | +0.31(+1.10%) |
Jan 30, 2017 | 28.12 | 28.64 | 27.92 | 28.19 | 148,772 | -0.12(-0.42%) |
Jan 27, 2017 | 28.30 | 28.47 | 28.05 | 28.31 | 167,125 | +0.13(+0.46%) |
Jan 26, 2017 | 26.89 | 28.25 | 26.86 | 28.18 | 344,246 | +1.38(+5.15%) |
Jan 25, 2017 | 26.13 | 26.93 | 25.81 | 26.80 | 226,720 | +0.84(+3.24%) |
Jan 24, 2017 | 26.30 | 26.51 | 25.80 | 25.96 | 243,435 | -0.29(-1.10%) |
Jan 23, 2017 | 26.19 | 26.75 | 26.04 | 26.25 | 107,174 | +0.07(+0.27%) |
Jan 20, 2017 | 25.81 | 26.22 | 25.77 | 26.18 | 129,548 | +0.34(+1.32%) |
Jan 19, 2017 | 26.55 | 27.03 | 25.84 | 25.84 | 184,058 | -0.69(-2.60%) |
Jan 18, 2017 | 26.41 | 26.79 | 25.70 | 26.53 | 195,590 | +0.20(+0.76%) |
Jan 17, 2017 | 26.63 | 27.04 | 26.33 | 26.33 | 205,559 | -0.44(-1.64%) |
Jan 13, 2017 | 26.77 | 26.77 | 26.77 | 0 | +0.43(+1.63%) | |
Jan 12, 2017 | 27.32 | 27.32 | 26.31 | 26.34 | 244,641 | -1.06(-3.87%) |
Jan 11, 2017 | 27.08 | 27.49 | 27.00 | 27.40 | 54,995 | +0.28(+1.03%) |
Jan 10, 2017 | 26.99 | 27.52 | 26.79 | 27.12 | 106,134 | +0.08(+0.30%) |
Jan 09, 2017 | 27.43 | 27.52 | 26.94 | 27.04 | 97,628 | -0.46(-1.67%) |
Jan 06, 2017 | 27.65 | 27.95 | 26.82 | 27.50 | 193,315 | +0.01(+0.04%) |
Jan 05, 2017 | 27.71 | 27.97 | 27.23 | 27.49 | 154,739 | -0.29(-1.04%) |
Jan 04, 2017 | 27.09 | 27.89 | 26.96 | 27.78 | 185,440 | +0.88(+3.27%) |
Jan 03, 2017 | 26.96 | 27.45 | 26.74 | 26.90 | 128,260 | +0.31(+1.17%) |
Dec 30, 2016 | 26.59 | 26.59 | 26.59 | 0 | -0.15(-0.56%) | |
Dec 29, 2016 | 26.78 | 27.50 | 26.64 | 26.74 | 122,722 | -0.07(-0.26%) |
Dec 28, 2016 | 28.00 | 28.00 | 26.81 | 26.81 | 341,496 | -1.05(-3.77%) |
Dec 27, 2016 | 27.58 | 28.07 | 27.30 | 27.86 | 127,937 | +0.46(+1.68%) |
Dec 23, 2016 | 27.40 | 27.40 | 27.40 | 0 | +0.96(+3.63%) | |
Dec 22, 2016 | 27.43 | 27.71 | 26.30 | 26.44 | 312,308 | -0.86(-3.15%) |
Dec 21, 2016 | 27.21 | 27.80 | 26.80 | 27.30 | 278,734 | +0.03(+0.11%) |
Dec 20, 2016 | 26.74 | 27.44 | 26.25 | 27.27 | 213,095 | +0.50(+1.87%) |
Dec 19, 2016 | 25.90 | 26.82 | 25.90 | 26.77 | 192,436 | +0.90(+3.48%) |
Dec 16, 2016 | 25.93 | 26.49 | 25.73 | 25.87 | 494,134 | +0.09(+0.35%) |
Dec 15, 2016 | 26.20 | 26.93 | 25.73 | 25.78 | 300,090 | -0.51(-1.94%) |
Dec 14, 2016 | 27.27 | 27.40 | 26.20 | 26.29 | 347,105 | -1.12(-4.09%) |
Dec 13, 2016 | 27.64 | 28.42 | 27.33 | 27.41 | 248,577 | -0.09(-0.33%) |
Dec 12, 2016 | 27.99 | 28.44 | 27.07 | 27.50 | 401,628 | -0.42(-1.50%) |
Dec 09, 2016 | 28.84 | 28.94 | 27.85 | 27.92 | 244,566 | -0.77(-2.68%) |
Dec 08, 2016 | 27.91 | 29.11 | 27.91 | 28.69 | 265,622 | +0.78(+2.79%) |
Dec 07, 2016 | 27.16 | 27.96 | 27.16 | 27.91 | 175,913 | +0.81(+2.99%) |
Dec 06, 2016 | 26.55 | 27.35 | 26.55 | 27.10 | 157,727 | +0.52(+1.96%) |
Dec 05, 2016 | 26.30 | 26.89 | 26.05 | 26.58 | 356,122 | +0.36(+1.37%) |
Dec 02, 2016 | 25.91 | 26.38 | 25.65 | 26.22 | 262,022 | +0.23(+0.88%) |