Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.20 | 23.20 | 23.20 | 0 | -0.60(-2.52%) | |
Dec 28, 2017 | 23.50 | 23.90 | 23.43 | 23.80 | 10,303 | +0.30(+1.28%) |
Dec 27, 2017 | 23.10 | 23.70 | 23.10 | 23.50 | 12,898 | +0.40(+1.73%) |
Dec 26, 2017 | 22.70 | 23.70 | 22.70 | 23.10 | 18,316 | +0.30(+1.32%) |
Dec 22, 2017 | 23.10 | 23.40 | 22.50 | 22.80 | 8,780 | -0.30(-1.30%) |
Dec 21, 2017 | 22.30 | 23.40 | 22.30 | 23.10 | 15,409 | +0.80(+3.59%) |
Dec 20, 2017 | 22.30 | 22.80 | 22.00 | 22.30 | 11,204 | -0.20(-0.89%) |
Dec 19, 2017 | 23.30 | 23.75 | 22.30 | 22.50 | 15,644 | -0.70(-3.02%) |
Dec 18, 2017 | 23.00 | 23.90 | 22.95 | 23.20 | 14,056 | +0.30(+1.31%) |
Dec 15, 2017 | 22.30 | 23.30 | 22.00 | 22.90 | 15,301 | +0.70(+3.15%) |
Dec 14, 2017 | 22.70 | 23.10 | 22.20 | 22.20 | 26,536 | -0.40(-1.77%) |
Dec 13, 2017 | 22.60 | 23.20 | 22.25 | 22.60 | 13,712 | +0.10(+0.44%) |
Dec 12, 2017 | 23.20 | 23.20 | 22.20 | 22.50 | 8,728 | -0.50(-2.17%) |
Dec 11, 2017 | 22.50 | 23.30 | 22.10 | 23.00 | 23,952 | +0.70(+3.14%) |
Dec 08, 2017 | 22.50 | 22.60 | 21.80 | 22.30 | 21,612 | +0.40(+1.83%) |
Dec 07, 2017 | 21.20 | 22.00 | 20.75 | 21.90 | 22,174 | +0.80(+3.79%) |
Dec 06, 2017 | 21.70 | 21.70 | 20.39 | 21.10 | 19,133 | -0.20(-0.94%) |
Dec 05, 2017 | 21.90 | 22.00 | 21.10 | 21.30 | 19,492 | -0.40(-1.84%) |
Dec 04, 2017 | 21.20 | 21.60 | 21.20 | 21.70 | 73,773 | +1.10(+5.34%) |
Dec 01, 2017 | 19.90 | 20.90 | 19.70 | 20.60 | 80,832 | +0.70(+3.52%) |
Nov 30, 2017 | 19.40 | 20.00 | 19.29 | 19.90 | 14,283 | +0.50(+2.58%) |
Nov 29, 2017 | 19.00 | 19.50 | 18.70 | 19.40 | 27,959 | +0.30(+1.57%) |
Nov 28, 2017 | 19.00 | 19.50 | 18.60 | 19.10 | 15,420 | +0.10(+0.53%) |
Nov 27, 2017 | 18.80 | 19.50 | 18.60 | 19.00 | 23,520 | +0.20(+1.06%) |
Nov 24, 2017 | 18.50 | 19.25 | 18.50 | 18.80 | 4,598 | +0.30(+1.62%) |
Nov 22, 2017 | 18.20 | 18.90 | 18.00 | 18.50 | 8,658 | +0.00(+0.00%) |
Nov 21, 2017 | 19.50 | 19.50 | 18.20 | 18.50 | 8,473 | -0.90(-4.64%) |
Nov 20, 2017 | 18.90 | 19.55 | 18.82 | 19.40 | 13,311 | +0.60(+3.19%) |
Nov 17, 2017 | 18.90 | 19.00 | 18.20 | 18.80 | 15,908 | +0.30(+1.62%) |
Nov 16, 2017 | 17.70 | 18.60 | 17.10 | 18.50 | 14,202 | +1.00(+5.71%) |
Nov 15, 2017 | 17.50 | 17.66 | 16.90 | 17.50 | 21,769 | +0.00(+0.00%) |
Nov 14, 2017 | 16.70 | 17.60 | 16.65 | 17.50 | 19,905 | +0.70(+4.17%) |
Nov 13, 2017 | 17.30 | 17.50 | 16.80 | 16.80 | 25,987 | -0.80(-4.55%) |
Nov 10, 2017 | 17.30 | 17.70 | 16.71 | 17.60 | 32,728 | +0.00(+0.00%) |
Nov 09, 2017 | 17.30 | 17.70 | 17.00 | 17.60 | 11,289 | +0.00(+0.00%) |
Nov 08, 2017 | 19.30 | 19.30 | 17.20 | 17.60 | 42,601 | -1.70(-8.81%) |
Nov 07, 2017 | 19.30 | 19.80 | 18.20 | 19.30 | 13,867 | -0.10(-0.52%) |
Nov 06, 2017 | 19.80 | 19.80 | 19.10 | 19.40 | 8,572 | -0.40(-2.02%) |
Nov 03, 2017 | 19.90 | 20.00 | 19.10 | 19.80 | 11,511 | -0.20(-1.00%) |
Nov 02, 2017 | 19.30 | 20.30 | 19.10 | 20.00 | 15,603 | +0.50(+2.56%) |
Nov 01, 2017 | 19.90 | 20.10 | 18.80 | 19.50 | 10,957 | -0.30(-1.52%) |
Oct 31, 2017 | 19.50 | 20.89 | 19.30 | 19.80 | 14,814 | +0.10(+0.51%) |
Oct 30, 2017 | 19.00 | 20.00 | 18.80 | 19.70 | 16,109 | +0.70(+3.68%) |
Oct 27, 2017 | 18.80 | 19.20 | 18.20 | 19.00 | 13,170 | +0.40(+2.15%) |
Oct 26, 2017 | 19.00 | 19.20 | 18.40 | 18.60 | 19,674 | -0.30(-1.59%) |
Oct 25, 2017 | 20.00 | 20.30 | 18.40 | 18.90 | 20,047 | -0.60(-3.08%) |
Oct 24, 2017 | 19.50 | 20.20 | 18.60 | 19.50 | 27,921 | +1.20(+6.56%) |
Oct 23, 2017 | 18.90 | 19.20 | 18.20 | 18.30 | 22,342 | -0.50(-2.66%) |
Oct 20, 2017 | 18.60 | 19.40 | 18.40 | 18.80 | 20,759 | +0.10(+0.53%) |
Oct 19, 2017 | 19.70 | 19.80 | 18.50 | 18.70 | 20,308 | -1.10(-5.56%) |
Oct 18, 2017 | 19.90 | 20.20 | 19.20 | 19.80 | 26,414 | -0.20(-1.00%) |
Oct 17, 2017 | 20.40 | 21.00 | 19.80 | 20.00 | 27,592 | -0.60(-2.91%) |
Oct 16, 2017 | 21.70 | 22.30 | 20.10 | 20.60 | 37,202 | -1.40(-6.36%) |
Oct 13, 2017 | 23.00 | 23.00 | 21.50 | 22.00 | 19,361 | -0.80(-3.51%) |
Oct 12, 2017 | 22.40 | 23.59 | 22.00 | 22.80 | 23,484 | +0.10(+0.44%) |
Oct 11, 2017 | 22.40 | 23.12 | 22.10 | 22.70 | 16,300 | +0.20(+0.89%) |
Oct 10, 2017 | 23.00 | 23.40 | 22.00 | 22.50 | 18,473 | -0.50(-2.17%) |
Oct 09, 2017 | 24.10 | 24.10 | 22.76 | 23.00 | 19,226 | -1.40(-5.74%) |
Oct 06, 2017 | 24.90 | 24.90 | 23.60 | 24.40 | 20,349 | -0.30(-1.21%) |
Oct 05, 2017 | 25.00 | 25.00 | 24.20 | 24.70 | 27,001 | +0.50(+2.07%) |
Oct 04, 2017 | 23.60 | 24.50 | 23.46 | 24.20 | 17,526 | +0.70(+2.98%) |
Oct 03, 2017 | 24.80 | 25.00 | 23.30 | 23.50 | 23,268 | -1.10(-4.47%) |
Oct 02, 2017 | 24.40 | 24.80 | 24.01 | 24.60 | 20,105 | +0.50(+2.07%) |
Sep 29, 2017 | 24.00 | 24.30 | 23.80 | 24.10 | 8,402 | +0.10(+0.42%) |
Sep 28, 2017 | 23.90 | 24.50 | 23.51 | 24.00 | 15,910 | +0.20(+0.84%) |
Sep 27, 2017 | 23.50 | 24.00 | 23.10 | 23.80 | 19,818 | +0.60(+2.59%) |
Sep 26, 2017 | 23.00 | 23.70 | 22.80 | 23.20 | 10,798 | +0.50(+2.20%) |
Sep 25, 2017 | 23.10 | 23.50 | 22.40 | 22.70 | 11,375 | -0.40(-1.73%) |
Sep 22, 2017 | 23.50 | 24.00 | 21.71 | 23.10 | 27,563 | -0.60(-2.53%) |
Sep 21, 2017 | 24.50 | 24.50 | 23.00 | 23.70 | 41,804 | -0.70(-2.87%) |
Sep 20, 2017 | 23.40 | 24.80 | 22.30 | 24.40 | 117,007 | +2.60(+11.93%) |
Sep 19, 2017 | 21.90 | 22.50 | 21.50 | 21.80 | 24,384 | +0.50(+2.35%) |
Sep 18, 2017 | 20.60 | 21.49 | 20.55 | 21.30 | 35,239 | +1.20(+5.97%) |
Sep 15, 2017 | 21.50 | 21.60 | 20.10 | 20.10 | 16,614 | -1.30(-6.07%) |
Sep 14, 2017 | 22.00 | 22.80 | 21.30 | 21.40 | 11,737 | -0.60(-2.73%) |
Sep 13, 2017 | 21.70 | 22.30 | 21.30 | 22.00 | 26,002 | +0.30(+1.38%) |
Sep 12, 2017 | 21.20 | 21.70 | 20.80 | 21.70 | 15,245 | +0.70(+3.33%) |
Sep 11, 2017 | 21.50 | 21.60 | 20.60 | 21.00 | 17,735 | -0.30(-1.41%) |
Sep 08, 2017 | 21.70 | 21.80 | 20.70 | 21.30 | 19,211 | -0.40(-1.84%) |
Sep 07, 2017 | 20.80 | 22.00 | 20.30 | 21.70 | 58,533 | +0.95(+4.58%) |
Sep 06, 2017 | 19.80 | 21.30 | 19.50 | 20.75 | 92,113 | +0.95(+4.80%) |
Sep 05, 2017 | 19.50 | 19.80 | 19.20 | 19.80 | 12,371 | +0.50(+2.59%) |
Sep 01, 2017 | 19.40 | 19.40 | 19.20 | 19.30 | 13,669 | +0.10(+0.52%) |
Aug 31, 2017 | 19.80 | 19.80 | 19.20 | 19.20 | 28,724 | -0.50(-2.54%) |
Aug 30, 2017 | 19.70 | 19.80 | 19.00 | 19.70 | 20,761 | +0.20(+1.03%) |
Aug 29, 2017 | 19.70 | 19.80 | 18.20 | 19.50 | 52,809 | +0.40(+2.09%) |
Aug 28, 2017 | 18.50 | 19.30 | 18.10 | 19.10 | 46,991 | +0.60(+3.24%) |
Aug 25, 2017 | 18.50 | 18.50 | 17.90 | 18.50 | 33,390 | +0.20(+1.09%) |
Aug 24, 2017 | 19.00 | 19.00 | 18.10 | 18.30 | 50,924 | +0.10(+0.55%) |
Aug 23, 2017 | 18.50 | 19.30 | 17.70 | 18.20 | 212,563 | +1.90(+11.66%) |
Aug 22, 2017 | 16.40 | 16.40 | 16.10 | 16.30 | 7,952 | +0.00(+0.00%) |
Aug 21, 2017 | 16.60 | 16.80 | 16.20 | 16.30 | 2,352 | -0.30(-1.81%) |
Aug 18, 2017 | 16.70 | 16.99 | 16.40 | 16.60 | 22,346 | +0.10(+0.61%) |
Aug 17, 2017 | 16.90 | 17.50 | 16.20 | 16.50 | 31,682 | -0.60(-3.51%) |
Aug 16, 2017 | 16.60 | 17.30 | 16.30 | 17.10 | 16,361 | +0.50(+3.01%) |
Aug 15, 2017 | 17.00 | 17.00 | 16.10 | 16.60 | 14,557 | +0.00(+0.00%) |
Aug 14, 2017 | 15.50 | 16.80 | 15.50 | 16.60 | 13,313 | +1.00(+6.41%) |
Aug 11, 2017 | 16.00 | 16.00 | 15.30 | 15.60 | 15,979 | -0.20(-1.27%) |
Aug 10, 2017 | 16.30 | 16.52 | 15.30 | 15.80 | 21,550 | -0.50(-3.07%) |
Aug 09, 2017 | 16.80 | 16.80 | 16.10 | 16.30 | 14,016 | -0.10(-0.61%) |
Aug 08, 2017 | 16.10 | 16.80 | 16.10 | 16.40 | 18,264 | +0.40(+2.50%) |
Aug 07, 2017 | 16.30 | 16.40 | 15.90 | 16.00 | 16,036 | -0.20(-1.23%) |
Aug 04, 2017 | 15.90 | 16.60 | 15.80 | 16.20 | 19,456 | +0.40(+2.53%) |
Aug 03, 2017 | 16.20 | 16.70 | 15.20 | 15.80 | 25,062 | -0.10(-0.63%) |
Aug 02, 2017 | 17.30 | 17.30 | 15.80 | 15.90 | 15,662 | -0.70(-4.22%) |
Aug 01, 2017 | 17.20 | 17.25 | 16.50 | 16.60 | 13,904 | -0.60(-3.49%) |
Jul 31, 2017 | 17.30 | 17.40 | 16.70 | 17.20 | 5,129 | -0.20(-1.15%) |
Jul 28, 2017 | 17.40 | 17.59 | 16.70 | 17.40 | 12,262 | +0.00(+0.00%) |
Jul 27, 2017 | 18.00 | 18.00 | 17.11 | 17.40 | 15,086 | -0.50(-2.79%) |
Jul 26, 2017 | 18.20 | 18.32 | 17.70 | 17.90 | 16,476 | -0.10(-0.56%) |
Jul 25, 2017 | 18.40 | 18.50 | 18.00 | 18.00 | 9,191 | -0.20(-1.10%) |
Jul 24, 2017 | 18.10 | 18.40 | 17.80 | 18.20 | 10,242 | +0.20(+1.11%) |
Jul 21, 2017 | 18.20 | 18.50 | 17.70 | 18.00 | 13,881 | -0.40(-2.17%) |
Jul 20, 2017 | 18.20 | 17.70 | 18.40 | 9,237 | +0.20(+1.10%) | |
Jul 19, 2017 | 18.70 | 19.00 | 18.00 | 18.20 | 13,292 | -0.50(-2.67%) |
Jul 18, 2017 | 18.50 | 18.95 | 18.00 | 18.70 | 13,019 | +0.10(+0.54%) |
Jul 17, 2017 | 18.60 | 18.89 | 18.10 | 18.60 | 6,137 | +0.10(+0.54%) |
Jul 14, 2017 | 19.00 | 19.08 | 18.30 | 18.50 | 9,169 | -0.40(-2.12%) |
Jul 13, 2017 | 18.70 | 19.20 | 17.80 | 18.90 | 22,226 | +0.40(+2.16%) |
Jul 12, 2017 | 18.50 | 18.95 | 18.10 | 18.50 | 33,722 | -0.10(-0.54%) |
Jul 11, 2017 | 19.10 | 19.20 | 18.31 | 18.60 | 19,285 | -0.20(-1.06%) |
Jul 10, 2017 | 19.50 | 20.40 | 18.80 | 18.80 | 86,300 | +0.60(+3.30%) |
Jul 07, 2017 | 18.50 | 18.67 | 18.00 | 18.20 | 10,925 | -0.30(-1.62%) |
Jul 06, 2017 | 18.20 | 18.70 | 18.00 | 18.50 | 12,342 | +0.10(+0.54%) |
Jul 05, 2017 | 18.50 | 18.88 | 18.40 | 18.40 | 8,519 | +0.10(+0.55%) |
Jul 03, 2017 | 18.10 | 18.30 | 17.90 | 18.30 | 8,027 | +0.40(+2.23%) |
Jun 30, 2017 | 18.70 | 18.89 | 17.70 | 17.90 | 20,403 | -0.90(-4.79%) |
Jun 29, 2017 | 19.00 | 19.10 | 18.40 | 18.80 | 9,402 | -0.30(-1.57%) |
Jun 28, 2017 | 19.00 | 19.40 | 18.50 | 19.10 | 8,096 | +0.20(+1.06%) |
Jun 27, 2017 | 19.20 | 19.50 | 18.10 | 18.90 | 17,366 | -0.50(-2.58%) |
Jun 26, 2017 | 19.20 | 19.40 | 18.70 | 19.40 | 14,771 | +0.30(+1.57%) |
Jun 23, 2017 | 19.30 | 20.10 | 18.60 | 19.10 | 41,054 | -0.10(-0.52%) |
Jun 22, 2017 | 18.00 | 19.30 | 18.00 | 19.20 | 78,809 | +1.30(+7.26%) |
Jun 21, 2017 | 17.20 | 18.00 | 16.60 | 17.90 | 43,685 | +0.90(+5.29%) |
Jun 20, 2017 | 16.60 | 17.50 | 16.60 | 17.00 | 12,354 | +0.40(+2.41%) |
Jun 19, 2017 | 16.60 | 16.90 | 16.40 | 16.60 | 12,335 | +0.20(+1.22%) |
Jun 16, 2017 | 17.20 | 17.20 | 16.32 | 16.40 | 22,883 | -0.70(-4.09%) |
Jun 15, 2017 | 17.10 | 18.80 | 16.90 | 17.10 | 64,474 | -0.20(-1.16%) |
Jun 14, 2017 | 16.80 | 17.40 | 16.50 | 17.30 | 12,112 | +0.60(+3.59%) |
Jun 13, 2017 | 16.50 | 17.00 | 16.50 | 16.70 | 23,712 | +0.20(+1.21%) |
Jun 12, 2017 | 16.80 | 17.00 | 16.11 | 16.50 | 15,140 | -0.40(-2.37%) |
Jun 09, 2017 | 16.80 | 17.00 | 16.50 | 16.90 | 10,247 | +0.00(+0.00%) |
Jun 08, 2017 | 16.50 | 17.00 | 16.10 | 16.90 | 14,220 | +0.30(+1.81%) |
Jun 07, 2017 | 16.70 | 16.80 | 16.30 | 16.60 | 9,946 | -0.10(-0.60%) |
Jun 06, 2017 | 16.40 | 17.00 | 15.90 | 16.70 | 20,426 | +0.40(+2.45%) |
Jun 05, 2017 | 17.00 | 17.00 | 15.60 | 16.30 | 30,589 | -0.30(-1.81%) |
Jun 02, 2017 | 16.10 | 17.00 | 16.10 | 16.60 | 22,327 | +0.50(+3.11%) |
Jun 01, 2017 | 15.90 | 16.60 | 15.80 | 16.10 | 27,706 | +0.20(+1.26%) |
May 31, 2017 | 16.20 | 16.20 | 15.60 | 15.90 | 17,146 | -0.20(-1.24%) |
May 30, 2017 | 16.80 | 17.60 | 16.00 | 16.10 | 30,143 | -0.60(-3.59%) |
May 26, 2017 | 16.30 | 16.90 | 16.30 | 16.70 | 17,296 | +0.40(+2.45%) |
May 25, 2017 | 17.00 | 17.00 | 16.10 | 16.30 | 21,177 | -0.60(-3.55%) |
May 24, 2017 | 16.20 | 17.15 | 16.20 | 16.90 | 40,376 | +0.70(+4.32%) |
May 23, 2017 | 16.00 | 16.20 | 15.70 | 16.20 | 14,291 | +0.30(+1.89%) |
May 22, 2017 | 16.00 | 16.30 | 15.60 | 15.90 | 30,634 | -0.10(-0.62%) |
May 19, 2017 | 16.50 | 17.10 | 15.80 | 16.00 | 34,296 | -0.40(-2.44%) |
May 18, 2017 | 16.40 | 16.70 | 16.00 | 16.40 | 29,212 | +0.00(+0.00%) |
May 17, 2017 | 16.80 | 17.10 | 16.40 | 16.40 | 42,736 | -0.50(-2.96%) |
May 16, 2017 | 17.60 | 17.70 | 16.50 | 16.90 | 48,913 | -0.70(-3.98%) |
May 15, 2017 | 17.80 | 18.00 | 17.30 | 17.60 | 65,037 | +0.70(+4.14%) |
May 12, 2017 | 17.40 | 17.40 | 16.70 | 16.90 | 42,983 | -0.10(-0.59%) |
May 11, 2017 | 17.30 | 18.00 | 16.50 | 17.00 | 294,710 | +0.60(+3.66%) |
May 10, 2017 | 15.90 | 17.00 | 15.60 | 16.40 | 79,884 | +0.20(+1.23%) |
May 09, 2017 | 18.20 | 18.80 | 15.50 | 16.20 | 436,475 | -9.20(-36.22%) |
May 08, 2017 | 26.10 | 27.90 | 25.00 | 25.40 | 27,501 | -1.10(-4.15%) |
May 05, 2017 | 26.40 | 26.60 | 25.50 | 26.50 | 27,578 | +0.20(+0.76%) |
May 04, 2017 | 26.70 | 27.50 | 25.50 | 26.30 | 25,666 | -0.40(-1.50%) |
May 03, 2017 | 26.60 | 27.30 | 26.50 | 26.70 | 15,987 | -0.20(-0.74%) |
May 02, 2017 | 27.70 | 28.20 | 26.30 | 26.90 | 20,691 | -0.60(-2.18%) |
May 01, 2017 | 27.50 | 28.50 | 27.10 | 27.50 | 14,815 | -0.30(-1.08%) |
Apr 28, 2017 | 26.00 | 28.10 | 25.80 | 27.80 | 68,339 | +1.80(+6.92%) |
Apr 27, 2017 | 27.00 | 27.50 | 26.00 | 26.00 | 13,718 | -1.30(-4.76%) |
Apr 26, 2017 | 28.30 | 28.50 | 26.20 | 27.30 | 40,535 | -1.00(-3.53%) |
Apr 25, 2017 | 28.30 | 28.80 | 27.50 | 28.30 | 49,391 | +0.70(+2.54%) |
Apr 24, 2017 | 29.20 | 29.35 | 26.80 | 27.60 | 84,671 | +1.90(+7.39%) |
Apr 21, 2017 | 25.40 | 25.80 | 24.90 | 25.70 | 23,688 | +0.30(+1.18%) |
Apr 20, 2017 | 25.90 | 26.50 | 24.90 | 25.40 | 13,148 | -0.60(-2.31%) |
Apr 19, 2017 | 25.10 | 26.17 | 24.90 | 26.00 | 10,591 | +0.90(+3.59%) |
Apr 18, 2017 | 25.60 | 25.63 | 24.36 | 25.10 | 27,544 | -0.70(-2.71%) |
Apr 17, 2017 | 26.00 | 26.80 | 25.00 | 25.80 | 19,983 | -0.20(-0.77%) |
Apr 13, 2017 | 25.00 | 26.25 | 24.99 | 26.00 | 9,331 | +0.60(+2.36%) |
Apr 12, 2017 | 25.50 | 25.70 | 24.50 | 25.40 | 15,109 | -0.40(-1.55%) |
Apr 11, 2017 | 26.70 | 26.70 | 25.60 | 25.80 | 10,187 | -0.90(-3.37%) |
Apr 10, 2017 | 26.30 | 27.30 | 25.40 | 26.70 | 26,554 | +0.60(+2.30%) |
Apr 07, 2017 | 25.00 | 26.30 | 24.40 | 26.10 | 26,860 | +1.40(+5.67%) |
Apr 06, 2017 | 25.10 | 26.20 | 24.20 | 24.70 | 44,642 | -0.50(-1.98%) |
Apr 05, 2017 | 26.70 | 27.10 | 25.20 | 25.20 | 32,821 | -1.50(-5.62%) |
Apr 04, 2017 | 26.60 | 28.40 | 26.50 | 26.70 | 29,219 | +0.20(+0.75%) |
Apr 03, 2017 | 27.80 | 28.10 | 26.50 | 26.50 | 16,428 | -1.10(-3.99%) |
Mar 31, 2017 | 27.90 | 28.40 | 27.50 | 27.60 | 7,783 | -0.30(-1.08%) |
Mar 30, 2017 | 28.00 | 28.40 | 27.10 | 27.90 | 9,700 | -0.30(-1.06%) |
Mar 29, 2017 | 28.00 | 28.60 | 27.50 | 28.20 | 17,282 | +0.30(+1.08%) |
Mar 28, 2017 | 28.50 | 29.20 | 26.90 | 27.90 | 28,121 | +0.20(+0.72%) |
Mar 27, 2017 | 26.90 | 28.25 | 26.90 | 27.70 | 15,853 | +0.30(+1.09%) |
Mar 24, 2017 | 28.10 | 28.10 | 27.20 | 27.40 | 12,798 | -0.60(-2.14%) |
Mar 23, 2017 | 27.20 | 28.80 | 27.20 | 28.00 | 10,578 | +0.70(+2.56%) |
Mar 22, 2017 | 28.00 | 28.00 | 26.71 | 27.30 | 14,193 | -0.70(-2.50%) |
Mar 21, 2017 | 28.60 | 29.00 | 27.50 | 28.00 | 17,814 | -0.20(-0.71%) |
Mar 20, 2017 | 29.80 | 30.00 | 27.20 | 28.20 | 68,063 | -1.80(-6.00%) |
Mar 17, 2017 | 31.40 | 31.40 | 29.50 | 30.00 | 39,360 | -1.10(-3.54%) |
Mar 16, 2017 | 31.70 | 31.86 | 30.10 | 31.10 | 18,418 | -0.60(-1.89%) |
Mar 15, 2017 | 29.50 | 32.40 | 29.20 | 31.70 | 55,234 | +2.50(+8.56%) |
Mar 14, 2017 | 30.80 | 31.22 | 28.40 | 29.20 | 48,328 | -1.10(-3.63%) |
Mar 13, 2017 | 27.30 | 30.90 | 26.80 | 30.30 | 85,910 | +3.50(+13.06%) |
Mar 10, 2017 | 24.90 | 27.30 | 24.50 | 26.80 | 58,239 | +1.90(+7.63%) |
Mar 09, 2017 | 24.90 | 25.00 | 24.20 | 24.90 | 21,655 | -0.20(-0.80%) |
Mar 08, 2017 | 25.00 | 25.70 | 24.40 | 25.10 | 32,635 | +0.40(+1.62%) |
Mar 07, 2017 | 26.40 | 26.40 | 24.00 | 24.70 | 73,041 | -1.40(-5.36%) |
Mar 06, 2017 | 26.80 | 27.30 | 25.50 | 26.10 | 64,662 | -0.90(-3.33%) |
Mar 03, 2017 | 27.50 | 28.50 | 25.70 | 27.00 | 259,414 | -5.70(-17.43%) |
Mar 02, 2017 | 32.70 | 34.18 | 32.20 | 32.70 | 47,697 | +0.20(+0.62%) |
Mar 01, 2017 | 33.00 | 33.50 | 32.30 | 32.50 | 24,130 | -0.50(-1.52%) |
Feb 28, 2017 | 34.50 | 34.55 | 32.85 | 33.00 | 24,911 | -1.30(-3.79%) |
Feb 27, 2017 | 34.20 | 34.70 | 33.19 | 34.30 | 19,134 | +0.30(+0.88%) |
Feb 24, 2017 | 32.00 | 34.00 | 31.70 | 34.00 | 26,413 | +1.70(+5.26%) |
Feb 23, 2017 | 34.10 | 34.10 | 31.70 | 32.30 | 28,627 | -1.50(-4.44%) |
Feb 22, 2017 | 34.60 | 34.80 | 33.50 | 33.80 | 22,315 | -0.90(-2.59%) |
Feb 21, 2017 | 37.20 | 37.20 | 34.60 | 34.70 | 33,365 | -1.50(-4.14%) |
Feb 17, 2017 | 36.20 | 36.20 | 36.20 | 0 | +1.30(+3.72%) | |
Feb 16, 2017 | 35.00 | 35.50 | 34.00 | 34.90 | 13,096 | -0.20(-0.57%) |
Feb 15, 2017 | 34.60 | 35.50 | 33.81 | 35.10 | 24,544 | +0.40(+1.15%) |
Feb 14, 2017 | 34.90 | 35.10 | 33.90 | 34.70 | 19,846 | -0.40(-1.14%) |
Feb 13, 2017 | 34.00 | 35.80 | 34.00 | 35.10 | 51,549 | +0.90(+2.63%) |
Feb 10, 2017 | 34.00 | 34.30 | 33.30 | 34.20 | 20,155 | +0.00(+0.00%) |
Feb 09, 2017 | 34.80 | 35.00 | 33.40 | 34.20 | 23,311 | -0.60(-1.72%) |
Feb 08, 2017 | 34.50 | 35.00 | 31.90 | 34.80 | 59,932 | +0.40(+1.16%) |
Feb 07, 2017 | 31.30 | 34.50 | 30.70 | 34.40 | 64,226 | +2.90(+9.21%) |
Feb 06, 2017 | 30.90 | 31.60 | 30.50 | 31.50 | 27,164 | +0.90(+2.94%) |
Feb 03, 2017 | 29.00 | 31.00 | 28.70 | 30.60 | 48,897 | +1.40(+4.79%) |
Feb 02, 2017 | 29.70 | 30.00 | 28.10 | 29.20 | 108,576 | -0.60(-2.01%) |
Feb 01, 2017 | 30.70 | 31.09 | 29.60 | 29.80 | 34,781 | -0.40(-1.32%) |
Jan 31, 2017 | 30.20 | 32.50 | 29.00 | 30.20 | 110,812 | +0.15(+0.50%) |
Jan 30, 2017 | 31.00 | 31.10 | 29.90 | 30.05 | 33,770 | -0.95(-3.06%) |
Jan 27, 2017 | 31.00 | 31.70 | 31.00 | 31.00 | 18,454 | -0.50(-1.59%) |
Jan 26, 2017 | 31.90 | 32.19 | 30.80 | 31.50 | 20,504 | +0.00(+0.00%) |
Jan 25, 2017 | 30.80 | 32.38 | 30.80 | 31.50 | 28,034 | +0.70(+2.27%) |
Jan 24, 2017 | 31.60 | 31.80 | 29.10 | 30.80 | 51,896 | -0.80(-2.53%) |
Jan 23, 2017 | 32.80 | 32.80 | 30.80 | 31.60 | 45,059 | -1.20(-3.66%) |
Jan 20, 2017 | 33.90 | 34.52 | 32.50 | 32.80 | 46,754 | -0.80(-2.38%) |
Jan 19, 2017 | 35.30 | 35.60 | 33.30 | 33.60 | 36,612 | -2.00(-5.62%) |
Jan 18, 2017 | 37.20 | 37.72 | 35.10 | 35.60 | 36,369 | -1.60(-4.30%) |
Jan 17, 2017 | 36.50 | 38.20 | 36.10 | 37.20 | 75,839 | +1.40(+3.91%) |
Jan 13, 2017 | 35.80 | 35.80 | 35.80 | 0 | +1.80(+5.29%) | |
Jan 12, 2017 | 33.10 | 34.50 | 32.60 | 34.00 | 32,137 | +0.60(+1.80%) |
Jan 11, 2017 | 35.40 | 36.00 | 33.20 | 33.40 | 25,017 | -2.00(-5.65%) |
Jan 10, 2017 | 35.80 | 36.00 | 34.10 | 35.40 | 22,564 | +0.20(+0.57%) |
Jan 09, 2017 | 35.00 | 36.80 | 33.20 | 35.20 | 161,221 | +1.55(+4.61%) |
Jan 06, 2017 | 33.10 | 34.20 | 32.91 | 33.65 | 17,414 | +0.35(+1.05%) |
Jan 05, 2017 | 33.60 | 33.90 | 32.70 | 33.30 | 17,481 | -0.40(-1.19%) |
Jan 04, 2017 | 34.00 | 34.70 | 33.06 | 33.70 | 25,169 | -0.30(-0.88%) |