Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.800 | 8.800 | 8.800 | 0 | -0.15(-1.68%) | |
Dec 28, 2017 | 9.350 | 9.475 | 8.850 | 8.950 | 549,742 | -0.35(-3.76%) |
Dec 27, 2017 | 9.250 | 9.500 | 9.050 | 9.300 | 350,473 | +0.05(+0.54%) |
Dec 26, 2017 | 9.600 | 9.700 | 9.200 | 9.250 | 306,756 | -0.30(-3.14%) |
Dec 22, 2017 | 9.350 | 9.800 | 9.250 | 9.550 | 429,879 | +0.05(+0.53%) |
Dec 21, 2017 | 9.500 | 9.750 | 9.400 | 9.500 | 537,546 | +0.05(+0.53%) |
Dec 20, 2017 | 9.100 | 9.950 | 9.050 | 9.450 | 640,312 | +0.40(+4.42%) |
Dec 19, 2017 | 8.850 | 9.175 | 8.800 | 9.050 | 598,231 | +0.10(+1.12%) |
Dec 18, 2017 | 8.900 | 9.133 | 8.800 | 8.950 | 585,330 | +0.10(+1.13%) |
Dec 15, 2017 | 8.600 | 8.900 | 8.400 | 8.850 | 1,141,806 | +0.25(+2.91%) |
Dec 14, 2017 | 8.800 | 8.900 | 8.300 | 8.600 | 482,013 | -0.10(-1.15%) |
Dec 13, 2017 | 8.650 | 9.000 | 8.550 | 8.700 | 486,324 | +0.10(+1.16%) |
Dec 12, 2017 | 8.550 | 8.900 | 8.450 | 8.600 | 401,064 | +0.00(+0.00%) |
Dec 11, 2017 | 9.400 | 9.425 | 8.550 | 8.600 | 417,613 | -0.45(-4.97%) |
Dec 08, 2017 | 8.450 | 9.200 | 8.450 | 9.050 | 572,409 | +0.60(+7.10%) |
Dec 07, 2017 | 8.400 | 8.500 | 8.200 | 8.450 | 396,610 | +0.05(+0.60%) |
Dec 06, 2017 | 8.450 | 8.550 | 8.300 | 8.400 | 423,826 | -0.10(-1.18%) |
Dec 05, 2017 | 8.950 | 9.150 | 8.450 | 8.500 | 297,634 | -0.40(-4.49%) |
Dec 04, 2017 | 8.950 | 9.200 | 8.850 | 8.900 | 369,026 | +0.10(+1.14%) |
Dec 01, 2017 | 9.000 | 9.000 | 8.500 | 8.800 | 318,161 | -0.15(-1.68%) |
Nov 30, 2017 | 8.900 | 9.050 | 8.700 | 8.950 | 330,352 | +0.05(+0.56%) |
Nov 29, 2017 | 8.850 | 9.300 | 8.650 | 8.900 | 379,472 | +0.00(+0.00%) |
Nov 28, 2017 | 8.650 | 8.900 | 8.375 | 8.900 | 362,054 | +0.30(+3.49%) |
Nov 27, 2017 | 8.750 | 8.864 | 8.450 | 8.600 | 822,200 | -0.15(-1.71%) |
Nov 24, 2017 | 9.350 | 9.500 | 8.750 | 8.750 | 258,305 | -0.60(-6.42%) |
Nov 22, 2017 | 9.000 | 9.550 | 8.950 | 9.350 | 440,942 | +0.30(+3.31%) |
Nov 21, 2017 | 9.050 | 9.250 | 8.450 | 9.050 | 874,806 | +0.15(+1.69%) |
Nov 20, 2017 | 8.250 | 8.950 | 8.050 | 8.900 | 1,040,095 | +0.55(+6.59%) |
Nov 17, 2017 | 9.350 | 9.350 | 8.100 | 8.350 | 1,250,691 | -1.10(-11.64%) |
Nov 16, 2017 | 9.300 | 9.600 | 8.850 | 9.450 | 919,520 | +0.15(+1.61%) |
Nov 15, 2017 | 9.050 | 9.500 | 8.700 | 9.300 | 501,500 | +0.20(+2.20%) |
Nov 14, 2017 | 9.050 | 9.150 | 8.400 | 9.100 | 842,890 | -0.05(-0.55%) |
Nov 13, 2017 | 9.950 | 9.950 | 9.100 | 9.150 | 489,323 | -0.90(-8.96%) |
Nov 10, 2017 | 10.60 | 10.85 | 10.00 | 10.05 | 576,107 | -0.55(-5.19%) |
Nov 09, 2017 | 10.95 | 11.05 | 10.45 | 10.60 | 348,567 | -0.45(-4.07%) |
Nov 08, 2017 | 10.90 | 11.15 | 10.50 | 11.05 | 318,815 | -0.07(-0.67%) |
Nov 07, 2017 | 11.95 | 12.09 | 10.07 | 11.12 | 1,126,536 | -1.12(-9.18%) |
Nov 06, 2017 | 12.00 | 12.40 | 11.85 | 12.25 | 406,034 | +0.30(+2.51%) |
Nov 03, 2017 | 11.15 | 12.00 | 11.15 | 11.95 | 458,116 | +0.60(+5.29%) |
Nov 02, 2017 | 11.25 | 11.35 | 11.00 | 11.35 | 403,363 | +0.25(+2.25%) |
Nov 01, 2017 | 11.35 | 11.60 | 11.07 | 11.10 | 477,932 | -0.15(-1.33%) |
Oct 31, 2017 | 11.60 | 11.70 | 11.20 | 11.25 | 432,312 | -0.25(-2.17%) |
Oct 30, 2017 | 11.00 | 11.80 | 11.00 | 11.50 | 537,602 | +0.40(+3.60%) |
Oct 27, 2017 | 10.85 | 11.25 | 10.65 | 11.10 | 586,997 | +0.25(+2.30%) |
Oct 26, 2017 | 11.75 | 12.10 | 10.85 | 10.85 | 644,705 | -0.95(-8.05%) |
Oct 25, 2017 | 12.60 | 12.80 | 11.70 | 11.80 | 759,603 | -0.80(-6.35%) |
Oct 24, 2017 | 13.20 | 13.25 | 12.60 | 12.60 | 856,786 | -0.65(-4.91%) |
Oct 23, 2017 | 13.65 | 13.75 | 13.20 | 13.25 | 495,685 | -0.45(-3.28%) |
Oct 20, 2017 | 13.95 | 14.00 | 13.50 | 13.70 | 422,335 | -0.20(-1.44%) |
Oct 19, 2017 | 13.65 | 14.20 | 13.60 | 13.90 | 639,190 | +0.05(+0.36%) |
Oct 18, 2017 | 13.80 | 14.00 | 13.40 | 13.85 | 575,914 | +0.15(+1.09%) |
Oct 17, 2017 | 13.75 | 14.10 | 13.40 | 13.70 | 287,207 | -0.05(-0.36%) |
Oct 16, 2017 | 14.20 | 14.25 | 13.75 | 13.75 | 343,426 | -0.40(-2.83%) |
Oct 13, 2017 | 14.45 | 14.50 | 14.10 | 14.15 | 425,494 | -0.25(-1.74%) |
Oct 12, 2017 | 14.30 | 14.53 | 14.00 | 14.40 | 540,428 | +0.10(+0.70%) |
Oct 11, 2017 | 13.80 | 14.85 | 13.65 | 14.30 | 848,990 | +0.60(+4.38%) |
Oct 10, 2017 | 13.55 | 13.90 | 13.40 | 13.70 | 554,956 | +0.30(+2.24%) |
Oct 09, 2017 | 13.70 | 13.80 | 13.30 | 13.40 | 296,419 | -0.15(-1.11%) |
Oct 06, 2017 | 13.90 | 14.05 | 13.55 | 13.55 | 411,500 | -0.45(-3.21%) |
Oct 05, 2017 | 13.90 | 14.25 | 13.85 | 14.00 | 431,287 | +0.05(+0.36%) |
Oct 04, 2017 | 13.55 | 14.15 | 13.35 | 13.95 | 324,305 | +0.45(+3.33%) |
Oct 03, 2017 | 13.75 | 13.78 | 13.32 | 13.50 | 668,263 | -0.25(-1.82%) |
Oct 02, 2017 | 13.45 | 13.75 | 13.20 | 13.75 | 467,738 | +0.40(+3.00%) |
Sep 29, 2017 | 13.55 | 13.70 | 13.20 | 13.35 | 416,811 | -0.15(-1.11%) |
Sep 28, 2017 | 13.35 | 13.65 | 13.20 | 13.50 | 512,343 | +0.20(+1.50%) |
Sep 27, 2017 | 13.20 | 13.50 | 13.10 | 13.30 | 530,861 | -0.10(-0.75%) |
Sep 26, 2017 | 13.55 | 13.80 | 13.20 | 13.40 | 476,369 | -0.10(-0.74%) |
Sep 25, 2017 | 12.80 | 13.97 | 12.80 | 13.50 | 803,675 | +0.65(+5.06%) |
Sep 22, 2017 | 12.55 | 13.00 | 12.40 | 12.85 | 627,396 | +0.30(+2.39%) |
Sep 21, 2017 | 12.85 | 13.05 | 12.50 | 12.55 | 338,115 | -0.40(-3.09%) |
Sep 20, 2017 | 12.90 | 13.10 | 12.70 | 12.95 | 338,368 | +0.10(+0.78%) |
Sep 19, 2017 | 12.80 | 12.95 | 12.30 | 12.85 | 283,119 | +0.15(+1.18%) |
Sep 18, 2017 | 13.10 | 13.25 | 12.65 | 12.70 | 323,172 | -0.30(-2.31%) |
Sep 15, 2017 | 12.95 | 13.05 | 12.75 | 13.00 | 1,487,788 | +0.10(+0.78%) |
Sep 14, 2017 | 12.90 | 13.07 | 12.64 | 12.90 | 304,035 | +0.00(+0.00%) |
Sep 13, 2017 | 12.00 | 13.07 | 12.00 | 12.90 | 346,671 | +0.55(+4.45%) |
Sep 12, 2017 | 12.30 | 12.70 | 12.15 | 12.35 | 400,996 | +0.05(+0.41%) |
Sep 11, 2017 | 12.70 | 12.95 | 12.20 | 12.30 | 615,769 | -0.25(-1.99%) |
Sep 08, 2017 | 13.10 | 13.55 | 12.50 | 12.55 | 561,819 | -0.95(-7.04%) |
Sep 07, 2017 | 14.35 | 14.85 | 12.80 | 13.50 | 963,559 | -0.90(-6.25%) |
Sep 06, 2017 | 14.65 | 14.85 | 14.25 | 14.40 | 379,883 | -0.10(-0.69%) |
Sep 05, 2017 | 14.70 | 14.15 | 14.50 | 417,053 | +0.10(+0.69%) | |
Sep 01, 2017 | 14.50 | 14.82 | 14.10 | 14.40 | 358,724 | -0.05(-0.35%) |
Aug 31, 2017 | 14.20 | 14.68 | 14.03 | 14.45 | 519,267 | +0.20(+1.40%) |
Aug 30, 2017 | 13.95 | 14.30 | 13.80 | 14.25 | 334,710 | +0.25(+1.79%) |
Aug 29, 2017 | 14.00 | 14.25 | 13.70 | 14.00 | 280,992 | -0.25(-1.75%) |
Aug 28, 2017 | 14.50 | 15.18 | 14.00 | 14.25 | 597,782 | +0.10(+0.71%) |
Aug 25, 2017 | 14.10 | 14.25 | 13.75 | 14.15 | 372,212 | +0.05(+0.35%) |
Aug 24, 2017 | 13.55 | 14.10 | 13.45 | 14.10 | 554,303 | +0.60(+4.44%) |
Aug 23, 2017 | 13.45 | 13.85 | 13.15 | 13.50 | 445,614 | -0.30(-2.17%) |
Aug 22, 2017 | 13.55 | 13.85 | 12.60 | 13.80 | 730,951 | +0.25(+1.85%) |
Aug 21, 2017 | 11.30 | 13.80 | 11.30 | 13.55 | 1,337,450 | +2.45(+22.07%) |
Aug 18, 2017 | 11.25 | 11.35 | 11.01 | 11.10 | 400,848 | -0.25(-2.20%) |
Aug 17, 2017 | 11.50 | 11.72 | 11.30 | 11.35 | 436,301 | -0.15(-1.30%) |
Aug 16, 2017 | 11.80 | 12.45 | 11.50 | 11.50 | 450,704 | -0.25(-2.13%) |
Aug 15, 2017 | 12.15 | 12.20 | 11.35 | 11.75 | 392,822 | -0.45(-3.69%) |
Aug 14, 2017 | 11.90 | 12.25 | 11.45 | 12.20 | 615,251 | +0.55(+4.72%) |
Aug 11, 2017 | 11.60 | 12.15 | 11.25 | 11.65 | 408,663 | +0.12(+1.08%) |
Aug 10, 2017 | 12.55 | 12.65 | 11.00 | 11.53 | 617,815 | -1.07(-8.53%) |
Aug 09, 2017 | 13.35 | 13.35 | 12.55 | 12.60 | 582,233 | -0.90(-6.67%) |
Aug 08, 2017 | 12.65 | 14.55 | 12.65 | 13.50 | 2,027,703 | +1.10(+8.87%) |
Aug 07, 2017 | 12.65 | 12.70 | 12.05 | 12.40 | 547,618 | -0.30(-2.36%) |
Aug 04, 2017 | 13.00 | 12.50 | 12.70 | 285,767 | -0.05(-0.39%) | |
Aug 03, 2017 | 12.90 | 13.15 | 12.45 | 12.75 | 548,371 | -0.10(-0.78%) |
Aug 02, 2017 | 12.80 | 12.95 | 12.30 | 12.85 | 423,372 | +0.05(+0.39%) |
Aug 01, 2017 | 13.15 | 13.20 | 12.70 | 12.80 | 354,707 | -0.25(-1.92%) |
Jul 31, 2017 | 13.35 | 13.43 | 13.03 | 13.05 | 303,131 | -0.35(-2.61%) |
Jul 28, 2017 | 13.10 | 13.65 | 13.10 | 13.40 | 247,920 | +0.20(+1.52%) |
Jul 27, 2017 | 13.70 | 13.85 | 13.07 | 13.20 | 646,029 | -0.45(-3.30%) |
Jul 26, 2017 | 13.70 | 13.90 | 13.45 | 13.65 | 193,216 | -0.05(-0.36%) |
Jul 25, 2017 | 13.95 | 14.00 | 13.65 | 13.70 | 360,841 | -0.15(-1.08%) |
Jul 24, 2017 | 13.70 | 13.85 | 13.50 | 13.85 | 400,838 | +0.20(+1.47%) |
Jul 21, 2017 | 13.80 | 13.85 | 13.55 | 13.65 | 246,452 | -0.05(-0.36%) |
Jul 20, 2017 | 13.95 | 13.40 | 13.70 | 294,497 | +0.05(+0.37%) | |
Jul 19, 2017 | 13.50 | 13.75 | 13.30 | 13.65 | 391,520 | +0.20(+1.49%) |
Jul 18, 2017 | 13.25 | 13.47 | 13.05 | 13.45 | 378,049 | +0.20(+1.51%) |
Jul 17, 2017 | 13.40 | 14.00 | 13.12 | 13.25 | 375,544 | -0.15(-1.12%) |
Jul 14, 2017 | 13.90 | 13.90 | 13.32 | 13.40 | 283,218 | -0.45(-3.25%) |
Jul 13, 2017 | 13.95 | 13.97 | 13.38 | 13.85 | 442,663 | +0.00(+0.00%) |
Jul 12, 2017 | 13.80 | 14.10 | 13.57 | 13.85 | 371,130 | +0.20(+1.47%) |
Jul 11, 2017 | 13.15 | 13.65 | 12.85 | 13.65 | 603,310 | +0.50(+3.80%) |
Jul 10, 2017 | 13.35 | 13.55 | 13.00 | 13.15 | 411,049 | -0.35(-2.59%) |
Jul 07, 2017 | 14.05 | 14.25 | 13.35 | 13.50 | 511,376 | -0.40(-2.88%) |
Jul 06, 2017 | 14.40 | 14.53 | 13.70 | 13.90 | 2,923,461 | -0.50(-3.47%) |
Jul 05, 2017 | 14.95 | 15.00 | 14.15 | 14.40 | 1,149,967 | -0.25(-1.71%) |
Jul 03, 2017 | 14.45 | 14.70 | 14.25 | 14.65 | 277,653 | +0.30(+2.09%) |
Jun 30, 2017 | 14.40 | 14.45 | 13.55 | 14.35 | 709,918 | -0.10(-0.69%) |
Jun 29, 2017 | 14.95 | 15.00 | 14.00 | 14.45 | 856,363 | -0.40(-2.69%) |
Jun 28, 2017 | 15.55 | 15.55 | 14.72 | 14.85 | 2,126,843 | -0.55(-3.57%) |
Jun 27, 2017 | 16.00 | 16.10 | 15.35 | 15.40 | 966,486 | -0.60(-3.75%) |
Jun 26, 2017 | 15.85 | 16.24 | 15.70 | 16.00 | 627,826 | +0.35(+2.24%) |
Jun 23, 2017 | 16.07 | 15.55 | 15.65 | 1,117,877 | -0.15(-0.95%) | |
Jun 22, 2017 | 15.60 | 15.85 | 15.30 | 15.80 | 775,445 | +0.35(+2.27%) |
Jun 21, 2017 | 15.15 | 15.50 | 15.00 | 15.45 | 451,493 | +0.30(+1.98%) |
Jun 20, 2017 | 15.25 | 15.60 | 14.85 | 15.15 | 595,282 | -0.15(-0.98%) |
Jun 19, 2017 | 14.75 | 15.50 | 14.65 | 15.30 | 574,183 | +0.45(+3.03%) |
Jun 16, 2017 | 14.95 | 15.40 | 14.80 | 14.85 | 1,226,180 | -0.20(-1.33%) |
Jun 15, 2017 | 15.50 | 15.50 | 14.65 | 15.05 | 955,285 | -0.45(-2.90%) |
Jun 14, 2017 | 15.90 | 15.95 | 15.12 | 15.50 | 1,057,699 | -0.50(-3.12%) |
Jun 13, 2017 | 16.05 | 16.94 | 15.53 | 16.00 | 2,621,700 | +0.28(+1.75%) |
Jun 12, 2017 | 14.15 | 15.88 | 14.05 | 15.72 | 7,377,644 | -4.92(-23.85%) |
Jun 09, 2017 | 22.95 | 23.16 | 20.55 | 20.65 | 773,891 | -2.05(-9.03%) |
Jun 08, 2017 | 20.65 | 23.24 | 20.65 | 22.70 | 1,061,591 | +2.05(+9.93%) |
Jun 07, 2017 | 21.45 | 21.65 | 20.15 | 20.65 | 470,879 | -0.70(-3.28%) |
Jun 06, 2017 | 21.75 | 21.85 | 20.95 | 21.35 | 692,605 | -0.55(-2.51%) |
Jun 05, 2017 | 22.50 | 22.56 | 21.70 | 21.90 | 679,284 | -0.55(-2.45%) |
Jun 02, 2017 | 21.25 | 22.52 | 21.25 | 22.45 | 690,370 | +1.10(+5.15%) |
Jun 01, 2017 | 19.85 | 21.35 | 19.75 | 21.35 | 629,646 | +1.60(+8.10%) |
May 31, 2017 | 20.75 | 21.20 | 19.50 | 19.75 | 429,525 | -1.00(-4.82%) |
May 30, 2017 | 20.20 | 21.55 | 20.15 | 20.75 | 506,036 | +0.50(+2.47%) |
May 26, 2017 | 20.15 | 20.55 | 19.70 | 20.25 | 582,788 | +0.05(+0.25%) |
May 25, 2017 | 20.50 | 21.15 | 20.05 | 20.20 | 432,999 | -0.20(-0.98%) |
May 24, 2017 | 21.80 | 21.82 | 20.20 | 20.40 | 572,938 | -1.45(-6.64%) |
May 23, 2017 | 21.15 | 21.90 | 21.10 | 21.85 | 565,206 | +0.75(+3.55%) |
May 22, 2017 | 22.25 | 22.50 | 21.00 | 21.10 | 847,313 | -1.20(-5.38%) |
May 19, 2017 | 24.50 | 24.70 | 22.25 | 22.30 | 800,704 | -2.20(-8.98%) |
May 18, 2017 | 23.80 | 24.50 | 23.55 | 24.50 | 984,966 | +0.70(+2.94%) |
May 17, 2017 | 23.90 | 24.40 | 23.34 | 23.80 | 3,930,319 | +1.75(+7.94%) |
May 16, 2017 | 22.00 | 22.20 | 21.55 | 22.05 | 529,489 | +0.05(+0.23%) |
May 15, 2017 | 22.50 | 23.05 | 21.60 | 22.00 | 575,432 | -0.35(-1.57%) |
May 12, 2017 | 22.20 | 23.10 | 22.10 | 22.35 | 550,282 | +0.20(+0.90%) |
May 11, 2017 | 21.40 | 22.32 | 21.05 | 22.15 | 677,489 | +0.75(+3.50%) |
May 10, 2017 | 19.40 | 22.41 | 19.35 | 21.40 | 729,543 | +1.95(+10.03%) |
May 09, 2017 | 19.65 | 20.55 | 18.55 | 19.45 | 813,922 | -0.80(-3.95%) |
May 08, 2017 | 19.65 | 20.70 | 19.55 | 20.25 | 533,425 | +0.50(+2.53%) |
May 05, 2017 | 19.90 | 20.25 | 19.10 | 19.75 | 322,225 | +0.45(+2.33%) |
May 04, 2017 | 19.60 | 19.70 | 19.05 | 19.30 | 367,211 | -0.25(-1.28%) |
May 03, 2017 | 19.90 | 19.95 | 19.50 | 19.55 | 197,594 | -0.50(-2.49%) |
May 02, 2017 | 20.40 | 20.50 | 19.70 | 20.05 | 254,404 | -0.25(-1.23%) |
May 01, 2017 | 19.30 | 20.45 | 19.20 | 20.30 | 354,455 | +1.10(+5.73%) |
Apr 28, 2017 | 19.90 | 20.10 | 19.05 | 19.20 | 434,626 | -0.70(-3.52%) |
Apr 27, 2017 | 20.20 | 20.45 | 19.85 | 19.90 | 189,690 | -0.25(-1.24%) |
Apr 26, 2017 | 20.15 | 20.22 | 19.55 | 20.15 | 368,006 | +0.00(+0.00%) |
Apr 25, 2017 | 19.25 | 20.70 | 19.25 | 20.15 | 413,031 | +1.10(+5.77%) |
Apr 24, 2017 | 18.60 | 19.18 | 18.48 | 19.05 | 487,465 | +0.70(+3.81%) |
Apr 21, 2017 | 18.80 | 18.80 | 18.10 | 18.35 | 881,633 | -0.40(-2.13%) |
Apr 20, 2017 | 18.75 | 19.15 | 18.50 | 18.75 | 524,167 | +0.10(+0.54%) |
Apr 19, 2017 | 19.25 | 19.60 | 18.60 | 18.65 | 207,504 | -0.60(-3.12%) |
Apr 18, 2017 | 19.65 | 19.85 | 19.10 | 19.25 | 362,731 | -0.45(-2.28%) |
Apr 17, 2017 | 19.30 | 19.80 | 19.20 | 19.70 | 393,985 | +0.35(+1.81%) |
Apr 13, 2017 | 18.75 | 19.50 | 18.50 | 19.35 | 557,508 | +0.50(+2.65%) |
Apr 12, 2017 | 18.75 | 19.25 | 18.62 | 18.85 | 244,486 | +0.05(+0.27%) |
Apr 11, 2017 | 19.40 | 19.70 | 18.70 | 18.80 | 205,593 | -0.60(-3.09%) |
Apr 10, 2017 | 19.60 | 20.05 | 19.35 | 19.40 | 343,485 | -0.15(-0.77%) |
Apr 07, 2017 | 19.40 | 19.68 | 18.70 | 19.55 | 551,178 | +0.15(+0.77%) |
Apr 06, 2017 | 19.55 | 19.80 | 19.15 | 19.40 | 345,219 | -0.10(-0.51%) |
Apr 05, 2017 | 19.65 | 19.85 | 19.30 | 19.50 | 413,249 | -0.05(-0.26%) |
Apr 04, 2017 | 20.15 | 20.35 | 19.30 | 19.55 | 299,768 | -0.60(-2.98%) |
Apr 03, 2017 | 21.20 | 21.23 | 20.00 | 20.15 | 434,353 | -1.00(-4.73%) |
Mar 31, 2017 | 20.50 | 21.25 | 20.10 | 21.15 | 343,547 | +0.65(+3.17%) |
Mar 30, 2017 | 20.70 | 20.90 | 19.65 | 20.50 | 657,111 | -0.20(-0.97%) |
Mar 29, 2017 | 20.95 | 21.15 | 20.40 | 20.70 | 317,100 | -0.20(-0.96%) |
Mar 28, 2017 | 21.45 | 21.60 | 20.75 | 20.90 | 376,866 | -0.60(-2.79%) |
Mar 27, 2017 | 21.35 | 21.80 | 20.90 | 21.50 | 296,531 | -0.05(-0.23%) |
Mar 24, 2017 | 21.95 | 22.05 | 21.30 | 21.55 | 307,081 | -0.30(-1.37%) |
Mar 23, 2017 | 22.50 | 22.57 | 21.80 | 21.85 | 195,919 | -0.70(-3.10%) |
Mar 22, 2017 | 22.40 | 22.95 | 21.75 | 22.55 | 357,348 | +0.20(+0.89%) |
Mar 21, 2017 | 23.80 | 23.95 | 21.85 | 22.35 | 759,522 | -1.35(-5.70%) |
Mar 20, 2017 | 23.20 | 23.85 | 22.95 | 23.70 | 546,214 | +0.45(+1.94%) |
Mar 17, 2017 | 23.05 | 23.55 | 22.95 | 23.25 | 688,827 | +0.05(+0.22%) |
Mar 16, 2017 | 22.60 | 23.40 | 22.12 | 23.20 | 871,063 | +0.70(+3.11%) |
Mar 15, 2017 | 22.30 | 23.05 | 22.05 | 22.50 | 526,226 | +0.32(+1.47%) |
Mar 14, 2017 | 22.20 | 23.02 | 21.20 | 22.18 | 957,066 | -1.27(-5.44%) |
Mar 13, 2017 | 23.55 | 23.55 | 22.75 | 23.45 | 477,856 | +0.00(+0.00%) |
Mar 10, 2017 | 23.60 | 24.70 | 23.10 | 23.45 | 412,086 | +0.00(+0.00%) |
Mar 09, 2017 | 24.10 | 24.38 | 23.45 | 23.45 | 394,062 | -0.55(-2.29%) |
Mar 08, 2017 | 24.55 | 24.90 | 23.85 | 24.00 | 388,677 | -0.50(-2.04%) |
Mar 07, 2017 | 24.55 | 24.90 | 24.30 | 24.50 | 336,895 | -0.30(-1.21%) |
Mar 06, 2017 | 25.20 | 25.35 | 24.41 | 24.80 | 397,406 | -0.65(-2.55%) |
Mar 03, 2017 | 24.80 | 25.45 | 24.40 | 25.45 | 485,294 | +0.65(+2.62%) |
Mar 02, 2017 | 24.90 | 26.55 | 24.49 | 24.80 | 1,061,888 | -0.10(-0.40%) |
Mar 01, 2017 | 23.95 | 24.90 | 23.75 | 24.90 | 1,046,967 | +1.30(+5.51%) |
Feb 28, 2017 | 22.85 | 23.85 | 22.45 | 23.60 | 1,052,046 | +0.70(+3.06%) |
Feb 27, 2017 | 21.75 | 22.95 | 21.55 | 22.90 | 463,784 | +1.15(+5.29%) |
Feb 24, 2017 | 21.50 | 21.95 | 21.25 | 21.75 | 242,314 | +0.10(+0.46%) |
Feb 23, 2017 | 21.80 | 22.15 | 20.88 | 21.65 | 673,772 | -0.05(-0.23%) |
Feb 22, 2017 | 22.65 | 22.95 | 21.50 | 21.70 | 422,579 | -1.00(-4.41%) |
Feb 21, 2017 | 22.70 | 23.07 | 22.50 | 22.70 | 703,263 | +0.20(+0.89%) |
Feb 17, 2017 | 22.50 | 22.50 | 22.50 | 0 | -0.50(-2.17%) | |
Feb 16, 2017 | 22.85 | 23.10 | 22.48 | 23.00 | 416,124 | +0.20(+0.88%) |
Feb 15, 2017 | 23.10 | 23.18 | 22.45 | 22.80 | 456,521 | -0.25(-1.08%) |
Feb 14, 2017 | 22.85 | 23.50 | 22.35 | 23.05 | 445,204 | +0.05(+0.22%) |
Feb 13, 2017 | 23.30 | 23.60 | 22.65 | 23.00 | 425,653 | -0.25(-1.08%) |
Feb 10, 2017 | 23.55 | 23.55 | 22.95 | 23.25 | 390,533 | -0.30(-1.27%) |
Feb 09, 2017 | 23.55 | 23.80 | 23.05 | 23.55 | 611,411 | -0.05(-0.21%) |
Feb 08, 2017 | 24.40 | 24.45 | 22.90 | 23.60 | 4,179,243 | -3.05(-11.44%) |
Feb 07, 2017 | 27.00 | 27.30 | 26.50 | 26.65 | 114,924 | -0.30(-1.11%) |
Feb 06, 2017 | 27.15 | 27.25 | 26.55 | 26.95 | 151,545 | -0.30(-1.10%) |
Feb 03, 2017 | 27.35 | 27.45 | 26.85 | 27.25 | 162,941 | +0.25(+0.93%) |
Feb 02, 2017 | 27.10 | 27.70 | 26.75 | 27.00 | 217,258 | -0.20(-0.74%) |
Feb 01, 2017 | 27.90 | 28.00 | 26.90 | 27.20 | 275,361 | -0.70(-2.51%) |
Jan 31, 2017 | 27.90 | 28.60 | 27.55 | 27.90 | 531,945 | -0.05(-0.18%) |
Jan 30, 2017 | 27.65 | 28.00 | 26.55 | 27.95 | 374,628 | +0.20(+0.72%) |
Jan 27, 2017 | 27.50 | 27.95 | 27.35 | 27.75 | 322,063 | +0.20(+0.73%) |
Jan 26, 2017 | 27.75 | 27.90 | 26.85 | 27.55 | 283,785 | -0.20(-0.72%) |
Jan 25, 2017 | 26.70 | 28.05 | 26.50 | 27.75 | 248,951 | +1.25(+4.72%) |
Jan 24, 2017 | 26.30 | 26.55 | 25.60 | 26.50 | 423,103 | +0.30(+1.15%) |
Jan 23, 2017 | 26.00 | 26.25 | 25.65 | 26.20 | 187,919 | +0.15(+0.58%) |
Jan 20, 2017 | 26.15 | 26.80 | 25.70 | 26.05 | 230,987 | -0.05(-0.19%) |
Jan 19, 2017 | 25.45 | 26.20 | 25.35 | 26.10 | 258,951 | +0.65(+2.55%) |
Jan 18, 2017 | 25.30 | 25.60 | 25.05 | 25.45 | 184,699 | +0.25(+0.99%) |
Jan 17, 2017 | 26.95 | 27.25 | 24.90 | 25.20 | 434,333 | -1.95(-7.18%) |
Jan 13, 2017 | 27.15 | 27.15 | 27.15 | 0 | +0.15(+0.56%) | |
Jan 12, 2017 | 27.05 | 27.40 | 26.40 | 27.00 | 182,468 | -0.25(-0.92%) |
Jan 11, 2017 | 27.95 | 28.05 | 26.55 | 27.25 | 430,651 | -0.75(-2.68%) |
Jan 10, 2017 | 27.90 | 28.20 | 27.05 | 28.00 | 402,892 | +0.35(+1.27%) |
Jan 09, 2017 | 28.00 | 28.35 | 27.48 | 27.65 | 386,426 | -0.25(-0.90%) |
Jan 06, 2017 | 27.90 | 28.55 | 27.75 | 27.90 | 155,436 | -0.10(-0.36%) |
Jan 05, 2017 | 29.00 | 29.59 | 27.75 | 28.00 | 299,418 | -1.05(-3.61%) |
Jan 04, 2017 | 28.10 | 29.20 | 28.05 | 29.05 | 359,974 | +1.05(+3.75%) |