Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.82 | 19.10 | 18.17 | 18.96 | 1,164,358 | +0.14(+0.76%) |
Nov 29, 2017 | 18.29 | 19.15 | 18.15 | 18.82 | 1,551,862 | +0.48(+2.59%) |
Nov 28, 2017 | 17.20 | 18.58 | 17.20 | 18.34 | 1,117,860 | +1.16(+6.78%) |
Nov 27, 2017 | 17.68 | 17.01 | 17.18 | 1,358,335 | +0.17(+0.98%) | |
Nov 24, 2017 | 18.25 | 18.25 | 16.87 | 17.01 | 687,810 | -1.19(-6.53%) |
Nov 22, 2017 | 17.58 | 18.20 | 17.15 | 18.20 | 1,302,033 | +0.52(+2.96%) |
Nov 21, 2017 | 17.58 | 18.01 | 16.63 | 17.68 | 2,004,965 | -0.81(-4.37%) |
Nov 20, 2017 | 17.01 | 18.58 | 16.44 | 18.48 | 2,014,340 | +2.23(+13.74%) |
Nov 17, 2017 | 17.34 | 17.87 | 15.68 | 16.25 | 3,501,316 | +2.14(+15.15%) |
Nov 16, 2017 | 13.45 | 14.30 | 13.35 | 14.11 | 901,375 | +0.76(+5.69%) |
Nov 15, 2017 | 12.92 | 13.54 | 12.73 | 13.35 | 738,553 | +0.33(+2.55%) |
Nov 14, 2017 | 12.83 | 13.19 | 12.79 | 13.02 | 519,909 | +0.00(+0.00%) |
Nov 13, 2017 | 13.26 | 13.40 | 12.97 | 13.02 | 505,220 | -0.29(-2.14%) |
Nov 10, 2017 | 13.11 | 13.49 | 12.92 | 13.30 | 816,892 | +0.10(+0.72%) |
Nov 09, 2017 | 12.59 | 13.59 | 12.59 | 13.21 | 610,518 | +0.50(+3.93%) |
Nov 08, 2017 | 12.07 | 12.78 | 11.97 | 12.71 | 397,451 | +0.59(+4.90%) |
Nov 07, 2017 | 12.35 | 12.47 | 12.07 | 12.12 | 345,914 | -0.24(-1.92%) |
Nov 06, 2017 | 12.54 | 12.65 | 12.21 | 12.35 | 355,084 | -0.14(-1.14%) |
Nov 03, 2017 | 12.35 | 12.88 | 12.16 | 12.50 | 520,839 | +0.19(+1.54%) |
Nov 02, 2017 | 12.26 | 12.69 | 12.16 | 12.31 | 479,497 | +0.10(+0.78%) |
Nov 01, 2017 | 12.31 | 12.45 | 11.97 | 12.21 | 422,882 | +0.05(+0.39%) |
Oct 31, 2017 | 12.21 | 12.40 | 12.07 | 12.16 | 535,984 | -0.14(-1.16%) |
Oct 30, 2017 | 12.64 | 12.78 | 12.16 | 12.31 | 564,444 | -0.43(-3.36%) |
Oct 27, 2017 | 13.26 | 13.26 | 12.40 | 12.73 | 650,333 | -0.62(-4.63%) |
Oct 26, 2017 | 12.97 | 13.54 | 12.88 | 13.35 | 779,172 | +0.38(+2.93%) |
Oct 25, 2017 | 13.07 | 13.21 | 12.59 | 12.97 | 350,790 | -0.19(-1.44%) |
Oct 24, 2017 | 13.11 | 13.40 | 13.07 | 13.16 | 436,218 | +0.05(+0.36%) |
Oct 23, 2017 | 13.35 | 13.49 | 13.07 | 13.11 | 443,026 | -0.29(-2.13%) |
Oct 20, 2017 | 12.88 | 13.57 | 12.88 | 13.40 | 514,842 | +0.62(+4.83%) |
Oct 19, 2017 | 12.83 | 13.07 | 12.73 | 12.78 | 402,926 | +0.00(+0.00%) |
Oct 18, 2017 | 12.64 | 12.97 | 12.47 | 12.78 | 617,322 | +0.24(+1.89%) |
Oct 17, 2017 | 12.45 | 12.88 | 12.45 | 12.54 | 331,068 | +0.00(+0.00%) |
Oct 16, 2017 | 12.54 | 12.93 | 12.43 | 12.54 | 496,812 | +0.00(+0.00%) |
Oct 13, 2017 | 12.50 | 12.97 | 12.35 | 12.54 | 619,319 | +0.10(+0.76%) |
Oct 12, 2017 | 12.78 | 12.78 | 12.35 | 12.45 | 685,265 | -0.38(-2.96%) |
Oct 11, 2017 | 13.21 | 12.57 | 12.83 | 686,629 | -0.19(-1.46%) | |
Oct 10, 2017 | 13.21 | 13.45 | 12.92 | 13.02 | 346,131 | -0.10(-0.72%) |
Oct 09, 2017 | 13.78 | 13.92 | 13.07 | 13.11 | 414,805 | -0.62(-4.50%) |
Oct 06, 2017 | 13.35 | 13.92 | 13.35 | 13.73 | 581,263 | +0.29(+2.12%) |
Oct 05, 2017 | 13.16 | 13.59 | 13.07 | 13.45 | 454,913 | +0.33(+2.54%) |
Oct 04, 2017 | 13.68 | 13.92 | 12.83 | 13.11 | 1,009,344 | -0.59(-4.33%) |
Oct 03, 2017 | 13.78 | 13.83 | 13.30 | 13.71 | 575,261 | -0.02(-0.17%) |
Oct 02, 2017 | 13.64 | 14.02 | 13.35 | 13.73 | 562,580 | +0.19(+1.40%) |
Sep 29, 2017 | 13.11 | 13.57 | 13.11 | 13.54 | 689,920 | +0.33(+2.52%) |
Sep 28, 2017 | 13.59 | 13.92 | 13.09 | 13.21 | 953,512 | -0.43(-3.14%) |
Sep 27, 2017 | 13.40 | 13.87 | 13.40 | 13.64 | 1,470,831 | +0.24(+1.77%) |
Sep 26, 2017 | 13.26 | 13.68 | 13.07 | 13.40 | 804,855 | +0.19(+1.44%) |
Sep 25, 2017 | 12.92 | 13.54 | 12.92 | 13.21 | 704,994 | +0.24(+1.83%) |
Sep 22, 2017 | 12.59 | 13.16 | 12.54 | 12.97 | 608,132 | +0.38(+3.02%) |
Sep 21, 2017 | 13.11 | 13.11 | 12.54 | 12.59 | 775,340 | -0.48(-3.64%) |
Sep 20, 2017 | 13.30 | 13.45 | 12.76 | 13.07 | 946,437 | +0.57(+4.56%) |
Sep 19, 2017 | 12.50 | 12.69 | 12.35 | 12.50 | 472,619 | +0.00(+0.00%) |
Sep 18, 2017 | 13.21 | 13.40 | 12.21 | 12.50 | 1,179,731 | -0.67(-5.05%) |
Sep 15, 2017 | 12.64 | 13.26 | 12.36 | 13.16 | 1,900,177 | +0.57(+4.53%) |
Sep 14, 2017 | 13.30 | 13.64 | 12.50 | 12.59 | 899,947 | -0.76(-5.69%) |
Sep 13, 2017 | 12.78 | 13.68 | 12.78 | 13.35 | 1,669,985 | +0.62(+4.85%) |
Sep 12, 2017 | 12.26 | 13.26 | 12.21 | 12.73 | 804,179 | +0.57(+4.69%) |
Sep 11, 2017 | 11.93 | 12.57 | 11.85 | 12.16 | 661,795 | +0.43(+3.64%) |
Sep 08, 2017 | 11.93 | 12.07 | 11.45 | 11.74 | 681,124 | -0.26(-2.18%) |
Sep 07, 2017 | 11.97 | 12.31 | 11.78 | 12.00 | 551,574 | +0.07(+0.60%) |
Sep 06, 2017 | 11.97 | 12.14 | 11.64 | 11.93 | 721,408 | -0.10(-0.79%) |
Sep 05, 2017 | 12.12 | 12.45 | 11.85 | 12.02 | 969,582 | -0.09(-0.78%) |
Sep 01, 2017 | 11.64 | 12.35 | 11.64 | 12.12 | 916,113 | +0.43(+3.66%) |
Aug 31, 2017 | 11.36 | 11.78 | 11.31 | 11.69 | 842,820 | +0.38(+3.36%) |
Aug 30, 2017 | 11.36 | 11.59 | 11.12 | 11.31 | 1,068,870 | -0.05(-0.42%) |
Aug 29, 2017 | 10.98 | 11.50 | 10.50 | 11.36 | 931,781 | +0.10(+0.84%) |
Aug 28, 2017 | 11.40 | 11.78 | 10.93 | 11.26 | 1,101,648 | -0.14(-1.25%) |
Aug 25, 2017 | 11.64 | 11.07 | 11.40 | 712,296 | +0.24(+2.13%) | |
Aug 24, 2017 | 10.83 | 11.74 | 10.79 | 11.17 | 1,620,872 | +0.62(+5.86%) |
Aug 23, 2017 | 10.55 | 10.93 | 10.45 | 10.55 | 1,004,912 | -0.05(-0.45%) |
Aug 22, 2017 | 10.41 | 10.79 | 10.17 | 10.60 | 1,181,606 | +0.29(+2.77%) |
Aug 21, 2017 | 10.31 | 10.93 | 9.859 | 10.31 | 1,840,885 | -0.05(-0.46%) |
Aug 18, 2017 | 9.503 | 10.41 | 8.933 | 10.36 | 4,572,057 | -0.57(-5.22%) |
Aug 17, 2017 | 11.07 | 11.26 | 10.79 | 10.93 | 1,637,002 | -0.29(-2.54%) |
Aug 16, 2017 | 11.17 | 11.55 | 10.98 | 11.21 | 2,379,270 | +0.14(+1.29%) |
Aug 15, 2017 | 12.88 | 13.16 | 10.98 | 11.07 | 2,360,077 | -2.19(-16.49%) |
Aug 14, 2017 | 13.07 | 13.73 | 13.07 | 13.26 | 589,493 | +0.24(+1.83%) |
Aug 11, 2017 | 12.97 | 13.54 | 12.92 | 13.02 | 704,929 | +0.14(+1.11%) |
Aug 10, 2017 | 13.45 | 13.54 | 12.88 | 12.88 | 844,371 | -0.62(-4.58%) |
Aug 09, 2017 | 13.92 | 13.92 | 13.35 | 13.49 | 667,397 | -0.62(-4.38%) |
Aug 08, 2017 | 14.02 | 14.73 | 13.97 | 14.11 | 589,288 | +0.14(+1.02%) |
Aug 07, 2017 | 14.30 | 14.73 | 13.49 | 13.97 | 636,489 | -0.29(-2.00%) |
Aug 04, 2017 | 14.49 | 14.63 | 14.25 | 14.25 | 324,892 | -0.14(-0.99%) |
Aug 03, 2017 | 14.16 | 14.87 | 14.16 | 14.40 | 438,496 | +0.19(+1.34%) |
Aug 02, 2017 | 14.73 | 14.16 | 14.21 | 487,273 | -0.48(-3.24%) | |
Aug 01, 2017 | 14.87 | 14.97 | 14.38 | 14.68 | 587,393 | -0.14(-0.96%) |
Jul 31, 2017 | 14.49 | 14.92 | 14.30 | 14.82 | 534,857 | +0.33(+2.30%) |
Jul 28, 2017 | 14.82 | 14.82 | 14.28 | 14.49 | 688,519 | -0.48(-3.17%) |
Jul 27, 2017 | 13.92 | 14.99 | 13.83 | 14.97 | 928,083 | +1.05(+7.51%) |
Jul 26, 2017 | 13.35 | 14.33 | 13.11 | 13.92 | 1,302,561 | +0.48(+3.53%) |
Jul 25, 2017 | 12.45 | 13.92 | 12.26 | 13.45 | 3,217,965 | +1.00(+8.02%) |
Jul 24, 2017 | 14.25 | 14.59 | 12.43 | 12.45 | 8,066,669 | -6.27(-33.50%) |
Jul 21, 2017 | 19.34 | 19.34 | 18.65 | 18.72 | 423,310 | -0.57(-2.96%) |
Jul 20, 2017 | 19.29 | 19.34 | 19.20 | 19.29 | 321,754 | -0.05(-0.25%) |
Jul 19, 2017 | 19.01 | 19.34 | 18.91 | 19.34 | 302,027 | +0.38(+2.01%) |
Jul 18, 2017 | 19.24 | 19.58 | 18.86 | 18.96 | 478,310 | -0.38(-1.97%) |
Jul 17, 2017 | 19.15 | 19.62 | 18.96 | 19.34 | 848,972 | +0.24(+1.24%) |
Jul 14, 2017 | 19.77 | 20.19 | 18.86 | 19.10 | 527,577 | +0.10(+0.50%) |
Jul 13, 2017 | 18.39 | 19.29 | 18.39 | 19.01 | 420,412 | +0.67(+3.63%) |
Jul 12, 2017 | 18.67 | 18.91 | 18.08 | 18.34 | 431,837 | -0.19(-1.03%) |
Jul 11, 2017 | 18.58 | 18.67 | 18.29 | 18.53 | 231,855 | +0.00(+0.00%) |
Jul 10, 2017 | 19.10 | 19.77 | 18.25 | 18.53 | 646,668 | -0.81(-4.18%) |
Jul 07, 2017 | 19.20 | 19.48 | 19.15 | 19.34 | 306,637 | +0.14(+0.74%) |
Jul 06, 2017 | 19.86 | 20.00 | 19.20 | 19.20 | 446,464 | -0.71(-3.58%) |
Jul 05, 2017 | 20.10 | 20.29 | 19.60 | 19.91 | 332,907 | -0.33(-1.64%) |
Jul 03, 2017 | 19.81 | 20.53 | 19.81 | 20.24 | 290,201 | +0.52(+2.65%) |
Jun 30, 2017 | 19.62 | 19.77 | 19.29 | 19.72 | 268,528 | +0.19(+0.97%) |
Jun 29, 2017 | 19.62 | 19.91 | 19.34 | 19.53 | 517,836 | -0.05(-0.24%) |
Jun 28, 2017 | 19.43 | 19.77 | 19.36 | 19.58 | 430,983 | +0.19(+0.98%) |
Jun 27, 2017 | 19.20 | 19.43 | 19.10 | 19.39 | 694,416 | +0.14(+0.74%) |
Jun 26, 2017 | 19.29 | 19.62 | 19.10 | 19.24 | 496,287 | -0.05(-0.25%) |
Jun 23, 2017 | 19.24 | 19.34 | 19.05 | 19.29 | 1,251,408 | -0.05(-0.25%) |
Jun 22, 2017 | 19.81 | 20.15 | 19.29 | 19.34 | 818,517 | -0.57(-2.86%) |
Jun 21, 2017 | 20.10 | 20.48 | 19.53 | 19.91 | 557,729 | -1.05(-4.99%) |
Jun 20, 2017 | 21.29 | 21.29 | 20.76 | 20.95 | 298,800 | -0.29(-1.34%) |
Jun 19, 2017 | 21.24 | 21.33 | 20.81 | 21.24 | 558,570 | +0.05(+0.22%) |
Jun 16, 2017 | 21.24 | 21.33 | 20.76 | 21.19 | 778,995 | -0.24(-1.11%) |
Jun 15, 2017 | 21.67 | 21.95 | 21.14 | 21.43 | 371,071 | -0.33(-1.53%) |
Jun 14, 2017 | 21.38 | 21.88 | 21.08 | 21.76 | 358,918 | +0.33(+1.55%) |
Jun 13, 2017 | 21.95 | 22.00 | 21.33 | 21.43 | 386,220 | -0.48(-2.17%) |
Jun 12, 2017 | 22.28 | 23.04 | 21.67 | 21.90 | 606,998 | -0.33(-1.50%) |
Jun 09, 2017 | 21.33 | 22.57 | 21.29 | 22.24 | 525,304 | +0.90(+4.23%) |
Jun 08, 2017 | 21.67 | 22.00 | 21.29 | 21.33 | 439,306 | -0.29(-1.32%) |
Jun 07, 2017 | 21.57 | 22.00 | 21.19 | 21.62 | 404,865 | +0.14(+0.66%) |
Jun 06, 2017 | 21.48 | 21.67 | 21.05 | 21.48 | 422,277 | -0.19(-0.88%) |
Jun 05, 2017 | 21.52 | 21.86 | 21.33 | 21.67 | 616,511 | +0.19(+0.89%) |
Jun 02, 2017 | 22.38 | 22.47 | 21.38 | 21.48 | 643,424 | -0.81(-3.62%) |
Jun 01, 2017 | 22.05 | 22.66 | 21.86 | 22.28 | 447,676 | +0.24(+1.08%) |
May 31, 2017 | 22.33 | 22.33 | 21.81 | 22.05 | 435,330 | -0.24(-1.07%) |
May 30, 2017 | 22.66 | 22.85 | 22.09 | 22.28 | 380,544 | -0.33(-1.47%) |
May 26, 2017 | 22.47 | 22.66 | 22.12 | 22.62 | 262,431 | +0.14(+0.63%) |
May 25, 2017 | 22.81 | 23.14 | 22.43 | 22.47 | 376,027 | -0.14(-0.63%) |
May 24, 2017 | 22.62 | 22.90 | 22.33 | 22.62 | 419,738 | +0.00(+0.00%) |
May 23, 2017 | 23.14 | 23.14 | 22.62 | 22.62 | 536,165 | -0.43(-1.86%) |
May 22, 2017 | 22.66 | 23.42 | 22.43 | 23.04 | 944,609 | +0.38(+1.68%) |
May 19, 2017 | 21.76 | 23.04 | 21.67 | 22.66 | 1,432,105 | +0.90(+4.15%) |
May 18, 2017 | 21.81 | 23.52 | 21.71 | 21.76 | 1,311,218 | -0.14(-0.65%) |
May 17, 2017 | 21.86 | 22.38 | 21.76 | 21.90 | 644,501 | -0.14(-0.65%) |
May 16, 2017 | 22.85 | 23.23 | 21.95 | 22.05 | 913,775 | -0.95(-4.13%) |
May 15, 2017 | 23.19 | 23.61 | 22.95 | 23.00 | 609,602 | -0.24(-1.02%) |
May 12, 2017 | 23.52 | 23.71 | 22.76 | 23.23 | 631,701 | -0.38(-1.61%) |
May 11, 2017 | 23.95 | 23.95 | 23.09 | 23.61 | 519,109 | -0.57(-2.36%) |
May 10, 2017 | 24.14 | 24.59 | 23.99 | 24.18 | 331,213 | -0.05(-0.20%) |
May 09, 2017 | 24.04 | 24.38 | 23.80 | 24.23 | 559,435 | +0.33(+1.39%) |
May 08, 2017 | 24.14 | 24.14 | 23.80 | 23.90 | 420,118 | -0.19(-0.79%) |
May 05, 2017 | 24.23 | 24.28 | 23.95 | 24.09 | 355,326 | +0.00(+0.00%) |
May 04, 2017 | 24.33 | 24.33 | 23.80 | 24.09 | 496,144 | -0.14(-0.59%) |
May 03, 2017 | 24.38 | 24.52 | 24.04 | 24.23 | 639,356 | -0.19(-0.78%) |
May 02, 2017 | 24.38 | 24.85 | 24.28 | 24.42 | 674,922 | +0.05(+0.19%) |
May 01, 2017 | 24.80 | 25.02 | 23.99 | 24.38 | 496,973 | -0.33(-1.35%) |
Apr 28, 2017 | 24.61 | 24.76 | 24.18 | 24.71 | 543,078 | +0.09(+0.39%) |
Apr 27, 2017 | 25.04 | 25.04 | 24.47 | 24.61 | 606,023 | -0.43(-1.71%) |
Apr 26, 2017 | 25.75 | 26.23 | 25.04 | 25.04 | 1,674,185 | -1.43(-5.39%) |
Apr 25, 2017 | 27.08 | 27.46 | 26.47 | 26.47 | 469,706 | -0.43(-1.59%) |
Apr 24, 2017 | 27.56 | 27.72 | 26.80 | 26.89 | 588,653 | -0.19(-0.70%) |
Apr 21, 2017 | 27.04 | 27.27 | 26.37 | 27.08 | 365,926 | +0.05(+0.18%) |
Apr 20, 2017 | 26.56 | 27.27 | 26.42 | 27.04 | 616,239 | +0.67(+2.52%) |
Apr 19, 2017 | 26.13 | 26.70 | 26.09 | 26.37 | 564,156 | +0.38(+1.46%) |
Apr 18, 2017 | 26.75 | 26.75 | 25.47 | 25.99 | 517,268 | -0.90(-3.36%) |
Apr 17, 2017 | 26.89 | 27.08 | 26.42 | 26.89 | 439,237 | +0.10(+0.35%) |
Apr 13, 2017 | 27.13 | 27.46 | 26.70 | 26.80 | 363,715 | -0.43(-1.57%) |
Apr 12, 2017 | 27.46 | 27.65 | 27.15 | 27.23 | 296,302 | -0.38(-1.38%) |
Apr 11, 2017 | 27.23 | 27.75 | 27.08 | 27.61 | 415,564 | +0.29(+1.04%) |
Apr 10, 2017 | 27.08 | 27.70 | 27.08 | 27.32 | 320,361 | +0.10(+0.35%) |
Apr 07, 2017 | 27.04 | 27.37 | 26.99 | 27.23 | 490,881 | -0.05(-0.17%) |
Apr 06, 2017 | 26.61 | 27.44 | 26.61 | 27.27 | 565,228 | +0.76(+2.87%) |
Apr 05, 2017 | 27.13 | 27.23 | 26.42 | 26.51 | 477,109 | -0.52(-1.93%) |
Apr 04, 2017 | 27.65 | 28.08 | 26.89 | 27.04 | 354,648 | -0.71(-2.57%) |
Apr 03, 2017 | 27.99 | 28.03 | 27.51 | 27.75 | 343,365 | -0.29(-1.02%) |
Mar 31, 2017 | 28.32 | 28.32 | 27.80 | 28.03 | 654,090 | -0.29(-1.01%) |
Mar 30, 2017 | 28.22 | 28.51 | 27.80 | 28.32 | 374,014 | +0.05(+0.17%) |
Mar 29, 2017 | 26.99 | 28.53 | 26.85 | 28.27 | 711,318 | +1.28(+4.75%) |
Mar 28, 2017 | 26.47 | 27.13 | 26.09 | 26.99 | 648,909 | +0.52(+1.98%) |
Mar 27, 2017 | 26.37 | 26.99 | 26.23 | 26.47 | 1,027,573 | -0.19(-0.71%) |
Mar 24, 2017 | 27.23 | 27.32 | 26.56 | 26.66 | 515,721 | -0.62(-2.26%) |
Mar 23, 2017 | 27.32 | 27.80 | 27.04 | 27.27 | 289,781 | -0.05(-0.17%) |
Mar 22, 2017 | 27.18 | 27.37 | 26.75 | 27.32 | 327,894 | +0.05(+0.17%) |
Mar 21, 2017 | 28.08 | 28.13 | 26.75 | 27.27 | 344,310 | -0.67(-2.38%) |
Mar 20, 2017 | 28.18 | 28.65 | 27.70 | 27.94 | 247,093 | -0.24(-0.84%) |
Mar 17, 2017 | 27.84 | 28.27 | 27.70 | 28.18 | 602,553 | +0.33(+1.19%) |
Mar 16, 2017 | 28.51 | 28.63 | 27.72 | 27.84 | 560,506 | -0.52(-1.84%) |
Mar 15, 2017 | 28.32 | 28.65 | 27.99 | 28.37 | 383,317 | +0.09(+0.34%) |
Mar 14, 2017 | 27.46 | 28.60 | 27.27 | 28.27 | 400,016 | +0.71(+2.59%) |
Mar 13, 2017 | 28.22 | 28.22 | 26.89 | 27.56 | 817,829 | -0.71(-2.52%) |
Mar 10, 2017 | 27.32 | 29.03 | 26.47 | 28.27 | 1,350,642 | +2.21(+8.48%) |
Mar 09, 2017 | 26.61 | 26.80 | 25.90 | 26.06 | 511,187 | -0.74(-2.75%) |
Mar 08, 2017 | 26.04 | 27.18 | 26.04 | 26.80 | 448,515 | +0.67(+2.55%) |
Mar 07, 2017 | 27.70 | 28.08 | 25.99 | 26.13 | 809,648 | -1.71(-6.14%) |
Mar 06, 2017 | 28.51 | 28.60 | 27.37 | 27.84 | 507,160 | -0.81(-2.82%) |
Mar 03, 2017 | 28.84 | 29.22 | 28.41 | 28.65 | 219,752 | -0.19(-0.66%) |
Mar 02, 2017 | 28.65 | 29.03 | 28.13 | 28.84 | 187,296 | +0.19(+0.66%) |
Mar 01, 2017 | 28.46 | 28.89 | 28.13 | 28.65 | 332,924 | +0.62(+2.20%) |
Feb 28, 2017 | 28.65 | 28.75 | 27.80 | 28.03 | 289,617 | -0.81(-2.80%) |
Feb 27, 2017 | 28.41 | 28.89 | 28.32 | 28.84 | 351,055 | +0.43(+1.51%) |
Feb 24, 2017 | 27.70 | 29.03 | 27.53 | 28.41 | 347,428 | +0.71(+2.57%) |
Feb 23, 2017 | 28.46 | 28.70 | 27.58 | 27.70 | 369,396 | -0.71(-2.51%) |
Feb 22, 2017 | 29.08 | 29.08 | 28.37 | 28.41 | 334,646 | -0.24(-0.83%) |
Feb 21, 2017 | 28.32 | 28.84 | 28.27 | 28.65 | 309,896 | +0.43(+1.52%) |
Feb 17, 2017 | 28.22 | 28.22 | 28.22 | 0 | +0.43(+1.54%) | |
Feb 16, 2017 | 28.41 | 28.51 | 27.51 | 27.80 | 533,762 | -0.62(-2.17%) |
Feb 15, 2017 | 27.65 | 28.41 | 27.61 | 28.41 | 810,708 | +0.52(+1.87%) |
Feb 14, 2017 | 27.18 | 28.41 | 27.13 | 27.89 | 4,006,614 | -3.71(-11.73%) |
Feb 13, 2017 | 31.88 | 32.17 | 31.31 | 31.60 | 258,839 | -0.19(-0.60%) |
Feb 10, 2017 | 31.31 | 31.88 | 31.07 | 31.79 | 488,358 | +0.48(+1.52%) |
Feb 09, 2017 | 31.22 | 31.83 | 31.22 | 31.31 | 439,476 | +0.00(+0.00%) |
Feb 08, 2017 | 30.41 | 31.36 | 30.12 | 31.31 | 335,814 | +0.90(+2.97%) |
Feb 07, 2017 | 30.60 | 30.93 | 30.22 | 30.41 | 344,928 | -0.14(-0.47%) |
Feb 06, 2017 | 30.41 | 31.22 | 30.22 | 30.55 | 417,414 | -0.09(-0.31%) |
Feb 03, 2017 | 30.69 | 31.12 | 30.50 | 30.65 | 736,512 | +0.00(+0.00%) |
Feb 02, 2017 | 30.84 | 31.17 | 30.46 | 30.65 | 751,249 | -0.29(-0.92%) |
Feb 01, 2017 | 31.55 | 31.72 | 30.88 | 30.93 | 393,906 | -0.43(-1.36%) |
Jan 31, 2017 | 31.60 | 31.93 | 30.55 | 31.36 | 644,113 | -0.67(-2.08%) |
Jan 30, 2017 | 31.69 | 32.26 | 31.31 | 32.02 | 599,543 | +0.95(+3.06%) |
Jan 27, 2017 | 31.74 | 33.02 | 30.98 | 31.07 | 353,509 | -0.57(-1.80%) |
Jan 26, 2017 | 32.31 | 32.50 | 31.64 | 31.64 | 276,039 | -0.67(-2.06%) |
Jan 25, 2017 | 32.12 | 32.79 | 32.12 | 32.31 | 168,458 | +0.28(+0.89%) |
Jan 24, 2017 | 31.93 | 32.38 | 31.74 | 32.02 | 287,699 | +0.19(+0.60%) |
Jan 23, 2017 | 32.12 | 32.17 | 31.50 | 31.83 | 305,470 | -0.09(-0.30%) |
Jan 20, 2017 | 31.60 | 32.31 | 31.60 | 31.93 | 280,026 | +0.38(+1.20%) |
Jan 19, 2017 | 32.55 | 32.55 | 31.36 | 31.55 | 206,882 | -0.90(-2.78%) |
Jan 18, 2017 | 32.31 | 32.64 | 31.74 | 32.45 | 384,211 | +0.05(+0.15%) |
Jan 17, 2017 | 32.31 | 33.55 | 32.31 | 32.41 | 451,347 | +0.10(+0.29%) |
Jan 13, 2017 | 32.31 | 32.31 | 32.31 | 0 | +0.24(+0.74%) | |
Jan 12, 2017 | 32.07 | 32.26 | 31.36 | 32.07 | 389,575 | -0.33(-1.03%) |
Jan 11, 2017 | 32.83 | 32.83 | 31.45 | 32.41 | 391,671 | -0.48(-1.44%) |
Jan 10, 2017 | 32.64 | 33.40 | 32.59 | 32.88 | 515,138 | +0.33(+1.02%) |
Jan 09, 2017 | 32.69 | 33.02 | 32.12 | 32.55 | 388,518 | -0.14(-0.44%) |
Jan 06, 2017 | 34.12 | 34.69 | 32.55 | 32.69 | 823,553 | -1.57(-4.58%) |
Jan 05, 2017 | 35.59 | 36.21 | 33.59 | 34.26 | 619,862 | -1.66(-4.63%) |
Jan 04, 2017 | 35.35 | 36.11 | 34.88 | 35.92 | 1,002,616 | +0.71(+2.02%) |
Jan 03, 2017 | 36.06 | 36.78 | 35.11 | 35.21 | 432,497 | -0.24(-0.67%) |
Dec 30, 2016 | 35.45 | 35.45 | 35.45 | 0 | -0.09(-0.27%) | |
Dec 29, 2016 | 35.64 | 36.35 | 35.09 | 35.54 | 303,852 | +0.05(+0.13%) |
Dec 28, 2016 | 35.92 | 36.16 | 35.26 | 35.49 | 265,564 | -0.29(-0.80%) |
Dec 27, 2016 | 35.68 | 36.40 | 35.59 | 35.78 | 270,629 | +0.29(+0.80%) |
Dec 23, 2016 | 35.49 | 35.49 | 35.49 | 0 | +0.33(+0.95%) | |
Dec 22, 2016 | 37.63 | 37.63 | 35.16 | 35.16 | 538,617 | -2.47(-6.57%) |
Dec 21, 2016 | 38.25 | 38.25 | 37.56 | 37.63 | 371,402 | -0.81(-2.10%) |
Dec 20, 2016 | 38.20 | 38.96 | 37.73 | 38.44 | 345,898 | +0.48(+1.25%) |
Dec 19, 2016 | 37.82 | 38.44 | 37.70 | 37.96 | 235,677 | +0.19(+0.50%) |
Dec 16, 2016 | 38.06 | 38.53 | 37.73 | 37.77 | 804,326 | -0.33(-0.87%) |
Dec 15, 2016 | 38.53 | 38.82 | 37.49 | 38.11 | 321,679 | -0.29(-0.74%) |
Dec 14, 2016 | 38.87 | 39.10 | 38.11 | 38.39 | 282,582 | -0.67(-1.70%) |
Dec 13, 2016 | 39.20 | 39.77 | 38.58 | 39.06 | 388,682 | -0.10(-0.24%) |
Dec 12, 2016 | 40.34 | 40.34 | 38.68 | 39.15 | 385,682 | -1.14(-2.83%) |
Dec 09, 2016 | 40.82 | 40.96 | 40.15 | 40.29 | 311,555 | -0.33(-0.82%) |
Dec 08, 2016 | 40.39 | 41.24 | 40.27 | 40.62 | 500,596 | +0.52(+1.30%) |
Dec 07, 2016 | 40.01 | 40.29 | 39.44 | 40.10 | 420,634 | -0.10(-0.24%) |
Dec 06, 2016 | 40.72 | 40.77 | 39.63 | 40.20 | 427,951 | -0.24(-0.59%) |
Dec 05, 2016 | 38.49 | 40.72 | 38.25 | 40.43 | 547,197 | +2.00(+5.19%) |
Dec 02, 2016 | 38.53 | 39.06 | 38.01 | 38.44 | 345,733 | -0.24(-0.61%) |