Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.92 | 34.00 | 32.14 | 32.36 | 443,923 | -1.34(-3.98%) |
Feb 27, 2018 | 29.95 | 35.08 | 29.95 | 33.70 | 1,059,958 | +1.28(+3.95%) |
Feb 26, 2018 | 31.51 | 32.55 | 31.29 | 32.42 | 208,743 | +1.17(+3.74%) |
Feb 23, 2018 | 31.00 | 31.78 | 30.10 | 31.25 | 202,198 | +0.49(+1.59%) |
Feb 22, 2018 | 30.99 | 31.39 | 30.53 | 30.76 | 134,897 | -0.12(-0.39%) |
Feb 21, 2018 | 30.12 | 31.37 | 30.12 | 30.88 | 171,256 | +0.95(+3.17%) |
Feb 20, 2018 | 31.31 | 31.56 | 29.02 | 29.93 | 147,149 | -1.20(-3.85%) |
Feb 16, 2018 | 31.13 | 31.13 | 31.13 | 0 | -0.37(-1.17%) | |
Feb 15, 2018 | 30.46 | 31.59 | 30.46 | 31.50 | 275,961 | +1.07(+3.52%) |
Feb 14, 2018 | 29.15 | 30.56 | 29.07 | 30.43 | 132,814 | +0.99(+3.36%) |
Feb 13, 2018 | 29.20 | 29.65 | 28.88 | 29.44 | 106,825 | +0.09(+0.31%) |
Feb 12, 2018 | 28.61 | 29.59 | 28.51 | 29.35 | 148,939 | +0.74(+2.59%) |
Feb 09, 2018 | 28.74 | 28.94 | 27.87 | 28.61 | 218,388 | +0.07(+0.25%) |
Feb 08, 2018 | 30.26 | 30.44 | 28.50 | 28.54 | 167,272 | -1.77(-5.84%) |
Feb 07, 2018 | 30.48 | 30.48 | 29.94 | 30.31 | 162,233 | -0.34(-1.11%) |
Feb 06, 2018 | 31.07 | 31.86 | 30.31 | 30.65 | 168,194 | -1.20(-3.77%) |
Feb 05, 2018 | 31.58 | 31.95 | 31.15 | 31.85 | 135,718 | +0.05(+0.16%) |
Feb 02, 2018 | 31.27 | 31.97 | 30.93 | 31.80 | 161,596 | +0.25(+0.79%) |
Feb 01, 2018 | 31.37 | 31.63 | 30.52 | 31.55 | 180,046 | +0.02(+0.06%) |
Jan 31, 2018 | 32.34 | 32.57 | 31.46 | 31.53 | 191,936 | -0.77(-2.38%) |
Jan 30, 2018 | 31.69 | 31.69 | 31.54 | 32.30 | 124,823 | +0.16(+0.50%) |
Jan 29, 2018 | 32.03 | 32.26 | 31.41 | 32.14 | 177,638 | +0.01(+0.03%) |
Jan 26, 2018 | 32.07 | 32.39 | 31.52 | 32.13 | 110,325 | +0.31(+0.97%) |
Jan 25, 2018 | 31.28 | 31.90 | 30.89 | 31.82 | 316,492 | +0.62(+1.99%) |
Jan 24, 2018 | 32.10 | 32.66 | 30.62 | 31.20 | 284,465 | -0.81(-2.53%) |
Jan 23, 2018 | 30.81 | 32.18 | 30.56 | 32.01 | 267,810 | +1.25(+4.06%) |
Jan 22, 2018 | 30.92 | 31.54 | 30.34 | 30.76 | 258,068 | -0.39(-1.25%) |
Jan 19, 2018 | 29.48 | 31.32 | 29.28 | 31.15 | 356,574 | +1.56(+5.27%) |
Jan 18, 2018 | 29.35 | 29.70 | 28.96 | 29.59 | 152,074 | +0.24(+0.82%) |
Jan 17, 2018 | 28.95 | 29.50 | 28.62 | 29.35 | 111,356 | +0.53(+1.84%) |
Jan 16, 2018 | 29.50 | 29.81 | 28.56 | 28.82 | 133,607 | -0.59(-2.01%) |
Jan 12, 2018 | 29.41 | 29.41 | 29.41 | 0 | +1.15(+4.07%) | |
Jan 11, 2018 | 28.35 | 28.57 | 27.81 | 28.26 | 197,950 | +0.04(+0.14%) |
Jan 10, 2018 | 28.34 | 28.22 | 117,809 | +0.06(+0.21%) | ||
Jan 09, 2018 | 28.28 | 29.26 | 28.07 | 28.16 | 234,422 | +0.01(+0.04%) |
Jan 08, 2018 | 28.13 | 28.25 | 27.04 | 28.15 | 334,812 | +0.10(+0.36%) |
Jan 05, 2018 | 28.67 | 28.67 | 27.84 | 28.05 | 198,484 | -0.77(-2.67%) |
Jan 04, 2018 | 29.10 | 29.65 | 28.41 | 28.82 | 138,272 | -0.26(-0.89%) |
Jan 03, 2018 | 29.46 | 29.98 | 28.96 | 29.08 | 103,652 | -0.50(-1.69%) |
Jan 02, 2018 | 29.21 | 29.74 | 29.01 | 29.58 | 148,272 | +0.60(+2.07%) |
Dec 29, 2017 | 28.98 | 28.98 | 28.98 | 0 | -1.11(-3.69%) | |
Dec 28, 2017 | 29.78 | 30.15 | 29.21 | 30.09 | 174,986 | +0.37(+1.24%) |
Dec 27, 2017 | 29.82 | 29.98 | 29.58 | 29.72 | 91,149 | +0.03(+0.10%) |
Dec 26, 2017 | 29.90 | 30.41 | 29.35 | 29.69 | 115,988 | -0.10(-0.34%) |
Dec 22, 2017 | 29.06 | 30.00 | 28.63 | 29.79 | 200,565 | +0.72(+2.48%) |
Dec 21, 2017 | 29.33 | 29.55 | 28.69 | 29.07 | 111,306 | -0.40(-1.36%) |
Dec 20, 2017 | 29.54 | 30.06 | 29.06 | 29.47 | 123,892 | -0.24(-0.81%) |
Dec 19, 2017 | 30.27 | 30.43 | 29.61 | 29.71 | 151,735 | -0.55(-1.82%) |
Dec 18, 2017 | 30.35 | 30.68 | 30.02 | 30.26 | 208,925 | -0.01(-0.03%) |
Dec 15, 2017 | 29.25 | 30.79 | 29.01 | 30.27 | 909,640 | +1.37(+4.74%) |
Dec 14, 2017 | 29.46 | 29.98 | 28.73 | 28.90 | 198,779 | -0.49(-1.67%) |
Dec 13, 2017 | 28.41 | 29.69 | 28.20 | 29.39 | 330,547 | +1.05(+3.71%) |
Dec 12, 2017 | 27.86 | 28.43 | 26.99 | 28.34 | 201,772 | +0.60(+2.16%) |
Dec 11, 2017 | 27.55 | 28.23 | 27.36 | 27.74 | 215,533 | +0.21(+0.76%) |
Dec 08, 2017 | 27.15 | 27.76 | 26.91 | 27.53 | 208,041 | +0.53(+1.96%) |
Dec 07, 2017 | 27.43 | 26.65 | 27.00 | 203,844 | +0.34(+1.28%) | |
Dec 06, 2017 | 27.08 | 27.09 | 26.50 | 26.66 | 178,455 | -0.53(-1.95%) |
Dec 05, 2017 | 28.03 | 28.46 | 27.10 | 27.19 | 176,215 | -0.82(-2.93%) |
Dec 04, 2017 | 29.34 | 29.34 | 27.70 | 28.01 | 253,656 | -1.11(-3.81%) |
Dec 01, 2017 | 29.80 | 29.95 | 28.41 | 29.12 | 304,879 | -0.71(-2.38%) |
Nov 30, 2017 | 28.27 | 30.02 | 28.08 | 29.83 | 490,391 | +1.60(+5.67%) |
Nov 29, 2017 | 27.41 | 28.59 | 27.41 | 28.23 | 392,019 | +0.89(+3.26%) |
Nov 28, 2017 | 26.77 | 27.59 | 26.03 | 27.34 | 333,082 | +0.37(+1.37%) |
Nov 27, 2017 | 27.85 | 27.85 | 26.47 | 26.97 | 349,539 | -0.86(-3.09%) |
Nov 24, 2017 | 28.09 | 28.38 | 27.51 | 27.83 | 212,031 | -0.08(-0.29%) |
Nov 22, 2017 | 26.94 | 28.33 | 26.67 | 27.91 | 438,796 | +0.99(+3.68%) |
Nov 21, 2017 | 28.31 | 28.31 | 26.27 | 26.92 | 2,517,139 | -1.30(-4.61%) |
Nov 20, 2017 | 28.51 | 29.89 | 27.81 | 28.22 | 1,653,517 | +2.24(+8.62%) |
Nov 17, 2017 | 26.14 | 26.50 | 25.63 | 25.98 | 226,970 | -0.23(-0.88%) |
Nov 16, 2017 | 26.52 | 27.04 | 25.80 | 26.21 | 364,210 | -0.29(-1.09%) |
Nov 15, 2017 | 26.82 | 26.82 | 26.04 | 26.50 | 278,322 | -0.35(-1.30%) |
Nov 14, 2017 | 25.71 | 26.96 | 25.47 | 26.85 | 289,018 | +1.09(+4.23%) |
Nov 13, 2017 | 25.09 | 25.98 | 24.96 | 25.76 | 129,183 | +0.53(+2.10%) |
Nov 10, 2017 | 25.52 | 25.73 | 24.92 | 25.23 | 255,525 | -0.20(-0.79%) |
Nov 09, 2017 | 25.82 | 26.37 | 24.50 | 25.43 | 506,655 | +0.98(+4.01%) |
Nov 08, 2017 | 28.77 | 29.52 | 22.72 | 24.45 | 1,237,054 | -2.25(-8.43%) |
Nov 07, 2017 | 27.26 | 27.35 | 25.60 | 26.70 | 679,894 | -0.60(-2.20%) |
Nov 06, 2017 | 27.19 | 27.97 | 26.85 | 27.30 | 344,035 | -0.02(-0.07%) |
Nov 03, 2017 | 27.21 | 28.31 | 27.02 | 27.32 | 243,746 | +0.31(+1.15%) |
Nov 02, 2017 | 27.14 | 27.46 | 26.80 | 27.01 | 331,287 | -0.02(-0.07%) |
Nov 01, 2017 | 28.63 | 28.70 | 26.60 | 27.03 | 345,186 | -1.66(-5.79%) |
Oct 31, 2017 | 28.85 | 28.99 | 28.29 | 28.69 | 311,826 | -0.09(-0.31%) |
Oct 30, 2017 | 30.25 | 30.58 | 28.42 | 28.78 | 210,221 | -1.62(-5.33%) |
Oct 27, 2017 | 30.31 | 30.60 | 29.88 | 30.40 | 78,849 | +0.07(+0.23%) |
Oct 26, 2017 | 30.54 | 31.15 | 30.05 | 30.33 | 184,376 | -0.28(-0.91%) |
Oct 25, 2017 | 30.58 | 31.23 | 30.48 | 30.61 | 241,342 | -0.14(-0.46%) |
Oct 24, 2017 | 31.50 | 31.57 | 30.57 | 30.75 | 155,077 | -0.74(-2.35%) |
Oct 23, 2017 | 31.88 | 32.26 | 31.41 | 31.49 | 101,255 | -0.50(-1.56%) |
Oct 20, 2017 | 31.87 | 32.31 | 31.81 | 31.99 | 126,361 | +0.07(+0.22%) |
Oct 19, 2017 | 30.95 | 31.93 | 30.73 | 31.92 | 119,493 | +0.89(+2.87%) |
Oct 18, 2017 | 30.20 | 31.04 | 29.90 | 31.03 | 210,839 | +0.84(+2.78%) |
Oct 17, 2017 | 30.72 | 30.75 | 29.74 | 30.19 | 209,246 | -0.68(-2.20%) |
Oct 16, 2017 | 31.98 | 31.98 | 30.86 | 30.87 | 238,457 | -1.05(-3.29%) |
Oct 13, 2017 | 31.75 | 32.20 | 31.40 | 31.92 | 253,017 | +0.11(+0.35%) |
Oct 12, 2017 | 31.71 | 31.84 | 31.29 | 31.81 | 267,082 | +0.82(+2.65%) |
Oct 11, 2017 | 31.15 | 31.28 | 30.33 | 30.99 | 131,229 | -0.15(-0.48%) |
Oct 10, 2017 | 31.38 | 31.88 | 30.95 | 31.14 | 136,043 | -0.22(-0.70%) |
Oct 09, 2017 | 32.90 | 32.97 | 30.95 | 31.36 | 231,655 | -1.60(-4.85%) |
Oct 06, 2017 | 32.73 | 32.99 | 32.10 | 32.96 | 119,561 | +0.12(+0.37%) |
Oct 05, 2017 | 32.87 | 33.88 | 32.40 | 32.84 | 320,732 | +0.09(+0.27%) |
Oct 04, 2017 | 31.73 | 33.28 | 31.55 | 32.75 | 210,989 | +0.85(+2.66%) |
Oct 03, 2017 | 31.56 | 32.12 | 31.09 | 31.90 | 256,084 | +0.56(+1.79%) |
Oct 02, 2017 | 30.86 | 31.42 | 30.62 | 31.34 | 319,408 | +0.39(+1.26%) |
Sep 29, 2017 | 31.15 | 31.50 | 30.50 | 30.95 | 342,216 | -0.03(-0.10%) |
Sep 28, 2017 | 30.95 | 32.43 | 30.70 | 30.98 | 333,058 | -0.21(-0.67%) |
Sep 27, 2017 | 28.96 | 31.31 | 28.91 | 31.19 | 290,736 | +2.24(+7.74%) |
Sep 26, 2017 | 30.00 | 30.44 | 28.90 | 28.95 | 352,122 | -0.89(-2.98%) |
Sep 25, 2017 | 30.63 | 30.71 | 27.51 | 29.84 | 1,276,319 | -1.02(-3.31%) |
Sep 22, 2017 | 33.75 | 33.81 | 30.63 | 30.86 | 705,681 | -3.12(-9.18%) |
Sep 21, 2017 | 33.32 | 34.01 | 32.83 | 33.98 | 236,409 | +0.41(+1.22%) |
Sep 20, 2017 | 32.86 | 34.30 | 32.83 | 33.57 | 222,466 | +0.57(+1.73%) |
Sep 19, 2017 | 34.12 | 34.39 | 32.76 | 33.00 | 258,216 | -1.30(-3.79%) |
Sep 18, 2017 | 33.83 | 35.04 | 33.53 | 34.30 | 391,197 | -1.33(-3.73%) |
Sep 15, 2017 | 36.59 | 37.02 | 35.28 | 35.63 | 353,987 | -1.16(-3.15%) |
Sep 14, 2017 | 34.77 | 37.88 | 34.31 | 36.79 | 329,031 | +2.12(+6.11%) |
Sep 13, 2017 | 33.85 | 35.00 | 33.25 | 34.67 | 1,561,965 | -0.84(-2.37%) |
Sep 12, 2017 | 35.41 | 36.16 | 34.45 | 35.51 | 163,300 | +0.32(+0.91%) |
Sep 11, 2017 | 34.76 | 35.24 | 33.82 | 35.19 | 160,162 | +0.75(+2.18%) |
Sep 08, 2017 | 35.32 | 36.19 | 34.40 | 34.44 | 177,093 | -1.09(-3.07%) |
Sep 07, 2017 | 34.00 | 35.84 | 33.93 | 35.53 | 199,149 | +1.66(+4.90%) |
Sep 06, 2017 | 33.67 | 34.26 | 33.39 | 33.87 | 89,801 | +0.11(+0.33%) |
Sep 05, 2017 | 32.77 | 34.21 | 32.76 | 33.76 | 160,927 | +0.74(+2.24%) |
Sep 01, 2017 | 32.85 | 33.14 | 32.67 | 33.02 | 140,663 | +0.14(+0.43%) |
Aug 31, 2017 | 32.43 | 32.89 | 32.00 | 32.88 | 55,086 | +0.64(+1.99%) |
Aug 30, 2017 | 32.32 | 32.77 | 32.02 | 32.24 | 78,127 | -0.14(-0.43%) |
Aug 29, 2017 | 32.61 | 32.65 | 32.00 | 32.38 | 90,632 | -0.38(-1.16%) |
Aug 28, 2017 | 32.23 | 32.87 | 32.02 | 32.76 | 126,650 | +0.69(+2.15%) |
Aug 25, 2017 | 32.63 | 31.90 | 32.07 | 146,451 | -0.31(-0.96%) | |
Aug 24, 2017 | 33.84 | 33.87 | 31.59 | 32.38 | 178,438 | -1.52(-4.48%) |
Aug 23, 2017 | 33.01 | 33.96 | 33.01 | 33.90 | 109,902 | +0.78(+2.36%) |
Aug 22, 2017 | 33.44 | 34.03 | 32.99 | 33.12 | 106,452 | -0.16(-0.48%) |
Aug 21, 2017 | 33.57 | 33.77 | 32.80 | 33.28 | 141,344 | -0.56(-1.65%) |
Aug 18, 2017 | 33.63 | 35.00 | 32.60 | 33.84 | 360,202 | +0.08(+0.24%) |
Aug 17, 2017 | 33.02 | 34.02 | 32.86 | 33.76 | 131,195 | +0.49(+1.47%) |
Aug 16, 2017 | 34.15 | 34.79 | 33.04 | 33.27 | 211,286 | -0.67(-1.97%) |
Aug 15, 2017 | 33.09 | 33.95 | 32.75 | 33.94 | 160,171 | +0.98(+2.97%) |
Aug 14, 2017 | 30.74 | 33.62 | 30.74 | 32.96 | 227,115 | +2.39(+7.82%) |
Aug 11, 2017 | 31.25 | 31.79 | 30.12 | 30.57 | 158,603 | -0.73(-2.33%) |
Aug 10, 2017 | 33.00 | 33.14 | 30.84 | 31.30 | 154,989 | -1.67(-5.07%) |
Aug 09, 2017 | 32.54 | 33.94 | 31.64 | 32.97 | 288,511 | -0.36(-1.08%) |
Aug 08, 2017 | 31.50 | 35.79 | 29.68 | 33.33 | 768,250 | +3.65(+12.30%) |
Aug 07, 2017 | 28.57 | 29.88 | 28.29 | 29.68 | 107,777 | +1.29(+4.54%) |
Aug 04, 2017 | 29.29 | 29.29 | 28.16 | 28.39 | 81,021 | -0.76(-2.61%) |
Aug 03, 2017 | 28.29 | 29.28 | 27.81 | 29.15 | 94,751 | +0.66(+2.32%) |
Aug 02, 2017 | 29.00 | 29.97 | 28.14 | 28.49 | 88,207 | -0.72(-2.46%) |
Aug 01, 2017 | 29.55 | 30.23 | 28.62 | 29.21 | 83,232 | -0.34(-1.15%) |
Jul 31, 2017 | 30.01 | 30.47 | 29.29 | 29.55 | 81,517 | -0.48(-1.60%) |
Jul 28, 2017 | 30.18 | 30.59 | 29.75 | 30.03 | 114,389 | -0.25(-0.83%) |
Jul 27, 2017 | 30.42 | 30.58 | 29.69 | 30.28 | 98,587 | -0.01(-0.03%) |
Jul 26, 2017 | 30.65 | 30.70 | 30.13 | 30.29 | 86,164 | -0.10(-0.33%) |
Jul 25, 2017 | 30.06 | 30.79 | 29.66 | 30.39 | 223,693 | +0.62(+2.08%) |
Jul 24, 2017 | 30.07 | 30.20 | 29.31 | 29.77 | 122,464 | -0.23(-0.77%) |
Jul 21, 2017 | 30.17 | 30.61 | 29.68 | 30.00 | 93,738 | -0.03(-0.10%) |
Jul 20, 2017 | 30.41 | 30.89 | 29.86 | 30.03 | 99,608 | -0.49(-1.61%) |
Jul 19, 2017 | 30.63 | 31.00 | 30.21 | 30.52 | 94,671 | +0.00(+0.00%) |
Jul 18, 2017 | 29.83 | 30.64 | 29.74 | 30.52 | 90,053 | +0.70(+2.35%) |
Jul 17, 2017 | 31.19 | 31.49 | 29.64 | 29.82 | 198,641 | -1.13(-3.65%) |
Jul 14, 2017 | 29.98 | 31.40 | 29.75 | 30.95 | 151,301 | +0.90(+3.00%) |
Jul 13, 2017 | 30.13 | 30.15 | 29.39 | 30.05 | 156,402 | +0.04(+0.13%) |
Jul 12, 2017 | 29.49 | 30.54 | 29.26 | 30.01 | 202,608 | +0.38(+1.28%) |
Jul 11, 2017 | 28.90 | 29.84 | 28.55 | 29.63 | 179,245 | +0.81(+2.81%) |
Jul 10, 2017 | 29.35 | 29.61 | 28.54 | 28.82 | 187,318 | -0.48(-1.64%) |
Jul 07, 2017 | 27.77 | 29.38 | 27.52 | 29.30 | 192,793 | +1.66(+6.01%) |
Jul 06, 2017 | 27.24 | 28.03 | 27.06 | 27.64 | 160,811 | +0.12(+0.44%) |
Jul 05, 2017 | 27.63 | 28.02 | 27.07 | 27.52 | 176,670 | -0.17(-0.61%) |
Jul 03, 2017 | 28.76 | 27.53 | 27.69 | 109,493 | -0.89(-3.11%) | |
Jun 30, 2017 | 29.15 | 29.54 | 28.12 | 28.58 | 140,149 | -0.36(-1.24%) |
Jun 29, 2017 | 29.15 | 29.51 | 28.39 | 28.94 | 151,996 | -0.38(-1.30%) |
Jun 28, 2017 | 28.29 | 30.20 | 28.29 | 29.32 | 408,056 | +1.12(+3.97%) |
Jun 27, 2017 | 28.03 | 28.79 | 27.30 | 28.20 | 230,038 | +0.17(+0.61%) |
Jun 26, 2017 | 27.31 | 28.28 | 26.59 | 28.03 | 180,179 | +0.91(+3.36%) |
Jun 23, 2017 | 27.63 | 27.12 | 708,037 | +0.40(+1.50%) | ||
Jun 22, 2017 | 26.74 | 26.90 | 26.23 | 26.72 | 111,611 | +0.10(+0.38%) |
Jun 21, 2017 | 27.05 | 27.72 | 26.30 | 26.62 | 190,269 | -0.37(-1.37%) |
Jun 20, 2017 | 26.64 | 28.12 | 26.40 | 26.99 | 214,203 | +0.36(+1.35%) |
Jun 19, 2017 | 26.40 | 27.05 | 26.38 | 26.63 | 207,617 | +0.31(+1.18%) |
Jun 16, 2017 | 25.05 | 26.50 | 24.80 | 26.32 | 327,405 | +1.36(+5.45%) |
Jun 15, 2017 | 24.15 | 25.73 | 24.00 | 24.96 | 473,353 | +0.55(+2.25%) |
Jun 14, 2017 | 25.17 | 25.70 | 24.16 | 24.41 | 97,781 | -0.61(-2.44%) |
Jun 13, 2017 | 25.80 | 26.61 | 24.71 | 25.02 | 498,189 | -0.67(-2.61%) |
Jun 12, 2017 | 25.25 | 26.20 | 24.78 | 25.69 | 172,565 | +0.22(+0.86%) |
Jun 09, 2017 | 25.47 | 25.70 | 25.11 | 25.47 | 187,888 | +0.31(+1.23%) |
Jun 08, 2017 | 24.83 | 25.69 | 24.40 | 25.16 | 222,085 | +0.22(+0.88%) |
Jun 07, 2017 | 25.00 | 25.70 | 24.42 | 24.94 | 183,997 | -0.28(-1.11%) |
Jun 06, 2017 | 26.42 | 26.70 | 25.01 | 25.22 | 132,129 | -1.29(-4.87%) |
Jun 05, 2017 | 26.32 | 26.99 | 26.27 | 26.51 | 129,881 | +0.01(+0.04%) |
Jun 02, 2017 | 25.57 | 26.75 | 25.57 | 26.50 | 135,783 | +0.72(+2.79%) |
Jun 01, 2017 | 24.30 | 26.95 | 24.12 | 25.78 | 587,920 | +1.45(+5.96%) |
May 31, 2017 | 23.24 | 24.66 | 22.45 | 24.33 | 373,996 | +1.02(+4.38%) |
May 30, 2017 | 23.23 | 23.76 | 22.81 | 23.31 | 108,152 | +0.08(+0.34%) |
May 26, 2017 | 22.84 | 23.45 | 22.66 | 23.23 | 79,931 | +0.23(+1.00%) |
May 25, 2017 | 23.71 | 23.71 | 22.72 | 23.00 | 101,698 | -0.72(-3.04%) |
May 24, 2017 | 23.77 | 23.97 | 23.50 | 23.72 | 92,013 | -0.08(-0.34%) |
May 23, 2017 | 23.96 | 23.97 | 23.30 | 23.80 | 78,698 | -0.08(-0.34%) |
May 22, 2017 | 24.60 | 24.69 | 23.38 | 23.88 | 129,082 | -0.77(-3.12%) |
May 19, 2017 | 24.50 | 25.15 | 22.56 | 24.65 | 283,830 | +0.50(+2.07%) |
May 18, 2017 | 23.02 | 24.47 | 22.20 | 24.15 | 148,623 | +1.26(+5.50%) |
May 17, 2017 | 22.92 | 23.48 | 22.31 | 22.89 | 164,557 | -0.25(-1.08%) |
May 16, 2017 | 23.00 | 23.58 | 21.00 | 23.14 | 203,404 | -0.03(-0.13%) |
May 15, 2017 | 23.12 | 23.44 | 22.32 | 23.17 | 138,154 | -0.06(-0.26%) |
May 12, 2017 | 21.92 | 23.71 | 21.79 | 23.23 | 227,175 | +1.35(+6.17%) |
May 11, 2017 | 21.74 | 22.00 | 21.25 | 21.88 | 499,294 | +0.03(+0.14%) |
May 10, 2017 | 21.41 | 22.46 | 21.22 | 21.85 | 186,792 | +0.17(+0.78%) |
May 09, 2017 | 20.50 | 22.74 | 19.85 | 21.68 | 533,336 | +2.32(+11.98%) |
May 08, 2017 | 19.06 | 19.60 | 18.75 | 19.36 | 256,554 | +0.33(+1.73%) |
May 05, 2017 | 19.05 | 19.15 | 18.54 | 19.03 | 106,991 | -0.12(-0.63%) |
May 04, 2017 | 18.55 | 19.18 | 18.36 | 19.15 | 35,747 | +0.66(+3.57%) |
May 03, 2017 | 18.62 | 18.92 | 18.25 | 18.49 | 40,125 | -0.41(-2.17%) |
May 02, 2017 | 19.08 | 19.56 | 18.76 | 18.90 | 58,897 | -0.21(-1.10%) |
May 01, 2017 | 18.90 | 19.18 | 18.73 | 19.11 | 37,689 | +0.26(+1.38%) |
Apr 28, 2017 | 19.10 | 19.10 | 18.38 | 18.85 | 63,305 | -0.24(-1.26%) |
Apr 27, 2017 | 18.76 | 19.30 | 18.76 | 19.09 | 35,732 | +0.05(+0.26%) |
Apr 26, 2017 | 19.10 | 19.42 | 18.87 | 19.04 | 43,834 | +0.02(+0.11%) |
Apr 25, 2017 | 19.32 | 19.88 | 18.91 | 19.02 | 103,597 | -0.05(-0.26%) |
Apr 24, 2017 | 18.58 | 19.12 | 18.58 | 19.07 | 54,292 | +0.62(+3.36%) |
Apr 21, 2017 | 18.26 | 18.55 | 17.96 | 18.45 | 23,364 | +0.26(+1.43%) |
Apr 20, 2017 | 17.99 | 18.74 | 17.87 | 18.19 | 66,808 | +0.26(+1.45%) |
Apr 19, 2017 | 17.22 | 17.96 | 17.22 | 17.93 | 38,371 | +0.82(+4.79%) |
Apr 18, 2017 | 17.45 | 17.54 | 16.90 | 17.11 | 92,628 | -0.50(-2.84%) |
Apr 17, 2017 | 17.43 | 17.66 | 17.26 | 17.61 | 65,149 | +0.26(+1.50%) |
Apr 13, 2017 | 17.04 | 17.40 | 16.98 | 17.35 | 55,865 | +0.24(+1.40%) |
Apr 12, 2017 | 18.03 | 18.03 | 16.69 | 17.11 | 139,399 | -0.84(-4.68%) |
Apr 11, 2017 | 19.09 | 19.19 | 17.75 | 17.95 | 95,977 | -1.05(-5.53%) |
Apr 10, 2017 | 19.79 | 20.00 | 19.00 | 19.00 | 146,580 | -0.86(-4.33%) |
Apr 07, 2017 | 18.75 | 19.86 | 18.42 | 19.86 | 116,060 | +1.11(+5.92%) |
Apr 06, 2017 | 18.22 | 19.11 | 18.12 | 18.75 | 87,503 | +0.51(+2.80%) |
Apr 05, 2017 | 18.05 | 18.55 | 18.01 | 18.24 | 62,628 | +0.09(+0.50%) |
Apr 04, 2017 | 18.72 | 18.72 | 18.00 | 18.15 | 28,917 | -0.58(-3.10%) |
Apr 03, 2017 | 18.95 | 19.41 | 18.34 | 18.73 | 47,338 | -0.22(-1.16%) |
Mar 31, 2017 | 18.40 | 19.13 | 18.16 | 18.95 | 60,230 | +0.47(+2.54%) |
Mar 30, 2017 | 18.72 | 18.72 | 17.88 | 18.48 | 39,745 | +0.25(+1.37%) |
Mar 29, 2017 | 17.91 | 18.50 | 17.91 | 18.23 | 77,495 | +0.23(+1.28%) |
Mar 28, 2017 | 18.10 | 18.53 | 17.64 | 18.00 | 88,292 | -0.18(-0.99%) |
Mar 27, 2017 | 18.00 | 18.50 | 17.83 | 18.18 | 50,003 | +0.04(+0.22%) |
Mar 24, 2017 | 17.92 | 18.76 | 17.86 | 18.14 | 116,208 | +0.14(+0.78%) |
Mar 23, 2017 | 17.76 | 18.33 | 17.50 | 18.00 | 72,353 | +0.14(+0.78%) |
Mar 22, 2017 | 18.80 | 18.90 | 17.77 | 17.86 | 124,868 | -1.00(-5.30%) |
Mar 21, 2017 | 18.79 | 19.08 | 18.16 | 18.86 | 60,161 | +0.06(+0.32%) |
Mar 20, 2017 | 18.06 | 18.91 | 17.40 | 18.80 | 64,920 | +0.86(+4.79%) |
Mar 17, 2017 | 17.91 | 18.24 | 17.67 | 17.94 | 250,650 | -0.03(-0.17%) |
Mar 16, 2017 | 18.59 | 18.83 | 17.77 | 17.97 | 257,245 | -0.23(-1.26%) |
Mar 15, 2017 | 18.56 | 18.56 | 17.97 | 18.20 | 205,353 | -0.36(-1.94%) |
Mar 14, 2017 | 19.90 | 19.90 | 18.22 | 18.56 | 104,784 | -1.43(-7.15%) |
Mar 13, 2017 | 20.80 | 20.80 | 19.60 | 19.99 | 141,383 | -0.67(-3.24%) |
Mar 10, 2017 | 20.92 | 20.96 | 20.20 | 20.66 | 80,802 | -0.03(-0.14%) |
Mar 09, 2017 | 19.99 | 20.75 | 19.63 | 20.69 | 51,312 | +0.83(+4.18%) |
Mar 08, 2017 | 19.73 | 20.37 | 19.06 | 19.86 | 143,373 | +0.30(+1.53%) |
Mar 07, 2017 | 18.77 | 19.73 | 18.37 | 19.56 | 41,510 | +0.56(+2.95%) |
Mar 06, 2017 | 19.05 | 19.18 | 18.70 | 19.00 | 51,967 | +0.05(+0.26%) |
Mar 03, 2017 | 17.94 | 19.33 | 17.94 | 18.95 | 88,186 | +0.47(+2.54%) |
Mar 02, 2017 | 20.11 | 20.11 | 18.27 | 18.48 | 122,719 | -1.85(-9.10%) |