Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.15 | 18.25 | 17.55 | 17.80 | 1,560,337 | -0.45(-2.47%) |
Sep 28, 2017 | 17.60 | 18.35 | 17.45 | 18.25 | 1,615,607 | +0.75(+4.29%) |
Sep 27, 2017 | 16.85 | 17.50 | 3,545,681 | +0.85(+5.11%) | ||
Sep 26, 2017 | 16.45 | 17.05 | 16.40 | 16.65 | 1,263,136 | +0.35(+2.15%) |
Sep 25, 2017 | 16.65 | 16.75 | 16.05 | 16.30 | 1,300,269 | -0.45(-2.69%) |
Sep 22, 2017 | 16.20 | 17.10 | 16.15 | 16.75 | 1,852,583 | +0.55(+3.40%) |
Sep 21, 2017 | 15.90 | 16.32 | 15.65 | 16.20 | 1,107,364 | +0.25(+1.57%) |
Sep 20, 2017 | 15.90 | 16.40 | 15.65 | 15.95 | 1,892,729 | +0.30(+1.92%) |
Sep 19, 2017 | 16.50 | 16.50 | 15.00 | 15.65 | 3,725,020 | -0.80(-4.86%) |
Sep 18, 2017 | 17.25 | 17.35 | 16.38 | 16.45 | 1,261,313 | -0.80(-4.64%) |
Sep 15, 2017 | 17.50 | 17.65 | 17.10 | 17.25 | 2,649,109 | -0.20(-1.15%) |
Sep 14, 2017 | 17.65 | 17.88 | 17.40 | 17.45 | 904,277 | -0.25(-1.41%) |
Sep 13, 2017 | 18.00 | 18.05 | 17.60 | 17.70 | 633,422 | -0.25(-1.39%) |
Sep 12, 2017 | 17.95 | 18.12 | 17.75 | 17.95 | 644,881 | +0.05(+0.28%) |
Sep 11, 2017 | 17.85 | 18.15 | 17.60 | 17.90 | 1,082,759 | +0.05(+0.28%) |
Sep 08, 2017 | 17.75 | 18.27 | 17.50 | 17.85 | 1,181,672 | +0.05(+0.28%) |
Sep 07, 2017 | 17.90 | 18.15 | 17.55 | 17.80 | 1,381,990 | -0.05(-0.28%) |
Sep 06, 2017 | 17.85 | 18.10 | 17.55 | 17.85 | 1,171,036 | +0.15(+0.85%) |
Sep 05, 2017 | 17.15 | 17.82 | 17.00 | 17.70 | 1,471,785 | +0.55(+3.21%) |
Sep 01, 2017 | 16.80 | 17.32 | 16.55 | 17.15 | 1,153,985 | +0.45(+2.69%) |
Aug 31, 2017 | 16.50 | 17.00 | 16.40 | 16.70 | 1,425,108 | +0.15(+0.91%) |
Aug 30, 2017 | 17.10 | 17.15 | 16.48 | 16.55 | 2,069,311 | -0.55(-3.22%) |
Aug 29, 2017 | 17.50 | 17.65 | 16.65 | 17.10 | 2,464,492 | -0.70(-3.93%) |
Aug 28, 2017 | 17.30 | 17.88 | 17.20 | 17.80 | 1,028,855 | +0.50(+2.89%) |
Aug 25, 2017 | 17.85 | 17.90 | 16.75 | 17.30 | 1,463,919 | -0.50(-2.81%) |
Aug 24, 2017 | 17.65 | 18.25 | 17.55 | 17.80 | 1,329,305 | +0.15(+0.85%) |
Aug 23, 2017 | 17.05 | 17.85 | 17.00 | 17.65 | 1,180,738 | +0.45(+2.62%) |
Aug 22, 2017 | 17.30 | 17.50 | 17.10 | 17.20 | 923,738 | -0.05(-0.29%) |
Aug 21, 2017 | 17.10 | 17.40 | 17.00 | 17.25 | 1,201,335 | +0.20(+1.17%) |
Aug 18, 2017 | 17.00 | 17.30 | 16.91 | 17.05 | 1,576,922 | +0.00(+0.00%) |
Aug 17, 2017 | 17.20 | 17.70 | 16.90 | 17.05 | 1,880,333 | -0.20(-1.16%) |
Aug 16, 2017 | 17.65 | 17.80 | 16.65 | 17.25 | 2,838,778 | -0.40(-2.27%) |
Aug 15, 2017 | 18.70 | 18.80 | 17.60 | 17.65 | 2,147,837 | -1.10(-5.87%) |
Aug 14, 2017 | 18.60 | 19.40 | 18.45 | 18.75 | 2,807,973 | +0.35(+1.90%) |
Aug 11, 2017 | 17.75 | 18.70 | 17.55 | 18.40 | 2,941,142 | +0.75(+4.25%) |
Aug 10, 2017 | 18.15 | 18.65 | 17.10 | 17.65 | 3,201,851 | -0.50(-2.75%) |
Aug 09, 2017 | 19.65 | 19.75 | 17.90 | 18.15 | 8,527,153 | -1.70(-8.56%) |
Aug 08, 2017 | 21.10 | 22.20 | 19.80 | 19.85 | 4,961,790 | -4.10(-17.12%) |
Aug 07, 2017 | 24.10 | 24.20 | 23.40 | 23.95 | 1,076,729 | -0.15(-0.62%) |
Aug 04, 2017 | 23.80 | 24.10 | 23.45 | 24.10 | 420,955 | +0.35(+1.47%) |
Aug 03, 2017 | 24.10 | 24.25 | 23.42 | 23.75 | 626,593 | -0.40(-1.66%) |
Aug 02, 2017 | 24.90 | 24.90 | 23.50 | 24.15 | 734,665 | -0.60(-2.42%) |
Aug 01, 2017 | 24.90 | 24.95 | 24.25 | 24.75 | 416,524 | +0.05(+0.20%) |
Jul 31, 2017 | 24.65 | 24.85 | 24.20 | 24.70 | 437,755 | +0.15(+0.61%) |
Jul 28, 2017 | 24.75 | 25.25 | 24.35 | 24.55 | 413,128 | -0.30(-1.21%) |
Jul 27, 2017 | 26.15 | 26.15 | 24.65 | 24.85 | 521,867 | -1.25(-4.79%) |
Jul 26, 2017 | 26.30 | 26.32 | 25.80 | 26.10 | 363,768 | -0.10(-0.38%) |
Jul 25, 2017 | 26.25 | 26.48 | 26.10 | 26.20 | 320,435 | -0.20(-0.76%) |
Jul 24, 2017 | 26.00 | 26.40 | 25.70 | 26.40 | 381,608 | +0.35(+1.34%) |
Jul 21, 2017 | 26.50 | 26.50 | 25.75 | 26.05 | 429,186 | -0.30(-1.14%) |
Jul 20, 2017 | 26.35 | 26.95 | 26.30 | 26.35 | 455,867 | +0.00(+0.00%) |
Jul 19, 2017 | 26.90 | 27.02 | 26.25 | 26.35 | 469,161 | -0.50(-1.86%) |
Jul 18, 2017 | 26.70 | 27.15 | 26.65 | 26.85 | 408,749 | +0.00(+0.00%) |
Jul 17, 2017 | 26.85 | 27.05 | 26.68 | 26.85 | 684,222 | +0.15(+0.56%) |
Jul 14, 2017 | 26.60 | 27.15 | 26.57 | 26.70 | 523,610 | +0.35(+1.33%) |
Jul 13, 2017 | 26.10 | 26.55 | 25.88 | 26.35 | 794,095 | +0.30(+1.15%) |
Jul 12, 2017 | 25.80 | 26.25 | 25.48 | 26.05 | 608,221 | +0.55(+2.16%) |
Jul 11, 2017 | 25.45 | 25.70 | 25.12 | 25.50 | 544,294 | +0.10(+0.39%) |
Jul 10, 2017 | 25.55 | 25.80 | 25.20 | 25.40 | 529,369 | -0.25(-0.97%) |
Jul 07, 2017 | 24.80 | 25.90 | 24.62 | 25.65 | 1,259,800 | +1.10(+4.48%) |
Jul 06, 2017 | 25.15 | 25.60 | 24.20 | 24.55 | 705,488 | -0.95(-3.73%) |
Jul 05, 2017 | 25.20 | 25.65 | 24.93 | 25.50 | 467,362 | +0.35(+1.39%) |
Jul 03, 2017 | 25.45 | 25.65 | 24.90 | 25.15 | 357,301 | -0.20(-0.79%) |
Jun 30, 2017 | 25.40 | 25.65 | 25.30 | 25.35 | 652,429 | +0.05(+0.20%) |
Jun 29, 2017 | 25.25 | 25.52 | 24.50 | 25.30 | 1,058,757 | -0.10(-0.39%) |
Jun 28, 2017 | 25.30 | 25.65 | 25.00 | 25.40 | 625,834 | +0.20(+0.79%) |
Jun 27, 2017 | 26.10 | 26.40 | 25.00 | 25.20 | 898,214 | -1.00(-3.82%) |
Jun 26, 2017 | 27.25 | 27.25 | 25.96 | 26.20 | 834,286 | -0.90(-3.32%) |
Jun 23, 2017 | 26.90 | 27.25 | 26.05 | 27.10 | 6,197,101 | +1.20(+4.63%) |
Jun 22, 2017 | 26.75 | 27.10 | 25.90 | 25.90 | 1,614,247 | -0.85(-3.18%) |
Jun 21, 2017 | 26.65 | 26.90 | 26.30 | 26.75 | 774,243 | +0.25(+0.94%) |
Jun 20, 2017 | 26.35 | 26.88 | 26.08 | 26.50 | 1,183,271 | +0.10(+0.38%) |
Jun 19, 2017 | 26.50 | 27.10 | 26.25 | 26.40 | 829,766 | +0.00(+0.00%) |
Jun 16, 2017 | 25.00 | 26.45 | 24.65 | 26.40 | 1,387,488 | +1.30(+5.18%) |
Jun 15, 2017 | 25.50 | 25.60 | 24.95 | 25.10 | 748,470 | -0.65(-2.52%) |
Jun 14, 2017 | 25.80 | 26.90 | 25.62 | 25.75 | 968,579 | +0.30(+1.18%) |
Jun 13, 2017 | 24.30 | 25.55 | 24.25 | 25.45 | 1,117,606 | +1.40(+5.82%) |
Jun 12, 2017 | 25.70 | 25.75 | 24.05 | 24.05 | 911,789 | -1.75(-6.78%) |
Jun 09, 2017 | 27.35 | 27.50 | 24.85 | 25.80 | 1,637,265 | -1.55(-5.67%) |
Jun 08, 2017 | 27.30 | 27.50 | 26.80 | 27.35 | 831,472 | +0.25(+0.92%) |
Jun 07, 2017 | 26.10 | 27.27 | 26.10 | 27.10 | 1,293,958 | +1.10(+4.23%) |
Jun 06, 2017 | 25.75 | 26.00 | 25.50 | 26.00 | 809,037 | -0.05(-0.19%) |
Jun 05, 2017 | 25.90 | 26.30 | 25.70 | 26.05 | 596,284 | +0.15(+0.58%) |
Jun 02, 2017 | 25.00 | 26.05 | 24.90 | 25.90 | 1,366,825 | +1.30(+5.28%) |
Jun 01, 2017 | 23.05 | 24.65 | 22.75 | 24.60 | 1,220,182 | +1.65(+7.19%) |
May 31, 2017 | 22.75 | 23.00 | 22.40 | 22.95 | 699,663 | +0.25(+1.10%) |
May 30, 2017 | 23.45 | 23.62 | 22.55 | 22.70 | 609,204 | -0.80(-3.40%) |
May 26, 2017 | 23.90 | 23.95 | 23.20 | 23.50 | 641,605 | -0.40(-1.67%) |
May 25, 2017 | 24.00 | 24.25 | 23.65 | 23.90 | 1,046,476 | +0.00(+0.00%) |
May 24, 2017 | 23.35 | 23.95 | 23.20 | 23.90 | 1,065,803 | +0.55(+2.36%) |
May 23, 2017 | 23.40 | 23.45 | 22.70 | 23.35 | 794,164 | +0.00(+0.00%) |
May 22, 2017 | 23.60 | 23.63 | 23.25 | 23.35 | 907,020 | -0.20(-0.85%) |
May 19, 2017 | 23.30 | 23.70 | 23.25 | 23.55 | 839,302 | +0.30(+1.29%) |
May 18, 2017 | 23.00 | 23.45 | 22.85 | 23.25 | 1,082,032 | +0.15(+0.65%) |
May 17, 2017 | 23.75 | 23.85 | 22.65 | 23.10 | 2,236,268 | -0.95(-3.95%) |
May 16, 2017 | 25.05 | 25.15 | 23.85 | 24.05 | 6,893,333 | -0.90(-3.61%) |
May 15, 2017 | 25.35 | 25.35 | 24.85 | 24.95 | 887,026 | -0.20(-0.80%) |
May 12, 2017 | 24.60 | 25.60 | 24.55 | 25.15 | 991,453 | +0.60(+2.44%) |
May 11, 2017 | 24.75 | 24.90 | 24.25 | 24.55 | 1,554,036 | -0.20(-0.81%) |
May 10, 2017 | 24.05 | 25.02 | 23.90 | 24.75 | 1,448,310 | +0.70(+2.91%) |
May 09, 2017 | 24.00 | 24.18 | 23.80 | 24.05 | 735,111 | +0.10(+0.42%) |
May 08, 2017 | 23.40 | 24.05 | 23.20 | 23.95 | 633,990 | +0.55(+2.35%) |
May 05, 2017 | 23.65 | 23.75 | 23.20 | 23.40 | 472,799 | -0.25(-1.06%) |
May 04, 2017 | 23.60 | 23.85 | 23.15 | 23.65 | 461,703 | +0.05(+0.21%) |
May 03, 2017 | 23.55 | 23.88 | 23.20 | 23.60 | 823,460 | +0.00(+0.00%) |
May 02, 2017 | 23.10 | 23.73 | 22.75 | 23.60 | 878,996 | +0.55(+2.39%) |
May 01, 2017 | 23.25 | 23.40 | 22.85 | 23.05 | 921,915 | -0.20(-0.86%) |
Apr 28, 2017 | 22.70 | 23.30 | 22.60 | 23.25 | 595,227 | +0.55(+2.42%) |
Apr 27, 2017 | 22.25 | 22.75 | 21.95 | 22.70 | 355,812 | +0.50(+2.25%) |
Apr 26, 2017 | 22.95 | 23.05 | 22.20 | 22.20 | 346,733 | -0.70(-3.06%) |
Apr 25, 2017 | 22.80 | 23.55 | 22.65 | 22.90 | 769,349 | +0.25(+1.10%) |
Apr 24, 2017 | 22.55 | 22.70 | 22.15 | 22.65 | 1,004,909 | +0.35(+1.57%) |
Apr 21, 2017 | 22.30 | 22.35 | 21.40 | 22.30 | 571,667 | -0.05(-0.22%) |
Apr 20, 2017 | 22.00 | 22.50 | 21.35 | 22.35 | 390,463 | +0.45(+2.05%) |
Apr 19, 2017 | 21.85 | 22.55 | 21.73 | 21.90 | 688,811 | +0.15(+0.69%) |
Apr 18, 2017 | 21.75 | 21.90 | 21.50 | 21.75 | 610,172 | -0.20(-0.91%) |
Apr 17, 2017 | 21.05 | 22.00 | 20.80 | 21.95 | 729,397 | +0.95(+4.52%) |
Apr 13, 2017 | 21.55 | 21.65 | 20.75 | 21.00 | 860,595 | -0.60(-2.78%) |
Apr 12, 2017 | 22.20 | 22.35 | 21.55 | 21.60 | 606,594 | -0.65(-2.92%) |
Apr 11, 2017 | 21.75 | 22.35 | 21.75 | 22.25 | 774,101 | +0.40(+1.83%) |
Apr 10, 2017 | 22.05 | 22.10 | 21.38 | 21.85 | 492,292 | -0.20(-0.91%) |
Apr 07, 2017 | 22.15 | 22.40 | 21.90 | 22.05 | 1,407,359 | -0.10(-0.45%) |
Apr 06, 2017 | 22.40 | 22.40 | 21.80 | 22.15 | 812,505 | -0.25(-1.12%) |
Apr 05, 2017 | 22.80 | 23.25 | 22.35 | 22.40 | 681,378 | -0.30(-1.32%) |
Apr 04, 2017 | 23.15 | 23.30 | 22.30 | 22.70 | 1,011,864 | -0.60(-2.58%) |
Apr 03, 2017 | 22.45 | 23.50 | 22.25 | 23.30 | 1,219,251 | +1.00(+4.48%) |
Mar 31, 2017 | 21.60 | 23.35 | 21.40 | 22.30 | 1,708,441 | +0.70(+3.24%) |
Mar 30, 2017 | 20.70 | 21.95 | 20.65 | 21.60 | 1,513,481 | +0.80(+3.85%) |
Mar 29, 2017 | 20.55 | 21.55 | 20.55 | 20.80 | 1,457,182 | +0.25(+1.22%) |
Mar 28, 2017 | 20.65 | 21.10 | 20.30 | 20.55 | 5,924,548 | -0.70(-3.29%) |
Mar 27, 2017 | 20.60 | 21.95 | 20.25 | 21.25 | 659,783 | +0.40(+1.92%) |
Mar 24, 2017 | 19.95 | 22.70 | 19.85 | 20.85 | 650,324 | +0.95(+4.77%) |
Mar 23, 2017 | 20.40 | 20.40 | 19.80 | 19.90 | 255,498 | -0.50(-2.45%) |
Mar 22, 2017 | 20.60 | 20.80 | 19.93 | 20.40 | 485,577 | -0.25(-1.21%) |
Mar 21, 2017 | 21.80 | 21.80 | 20.60 | 20.65 | 298,187 | -1.00(-4.62%) |
Mar 20, 2017 | 21.85 | 22.35 | 21.55 | 21.65 | 315,211 | -0.25(-1.14%) |
Mar 17, 2017 | 21.95 | 22.30 | 21.75 | 21.90 | 437,150 | +0.00(+0.00%) |
Mar 16, 2017 | 21.25 | 22.10 | 21.10 | 21.90 | 276,555 | +0.65(+3.06%) |
Mar 15, 2017 | 20.30 | 21.43 | 20.15 | 21.25 | 434,715 | +1.05(+5.20%) |
Mar 14, 2017 | 20.60 | 20.65 | 20.05 | 20.20 | 192,135 | -0.25(-1.22%) |
Mar 13, 2017 | 20.65 | 21.00 | 20.00 | 20.45 | 277,920 | -0.20(-0.97%) |
Mar 10, 2017 | 19.85 | 20.95 | 19.23 | 20.65 | 1,043,807 | +0.90(+4.56%) |
Mar 09, 2017 | 19.80 | 19.90 | 18.85 | 19.75 | 1,152,148 | +0.10(+0.51%) |
Mar 08, 2017 | 20.00 | 20.45 | 19.60 | 19.65 | 844,779 | +0.60(+3.15%) |
Mar 07, 2017 | 19.55 | 19.70 | 18.75 | 19.05 | 530,794 | -0.60(-3.05%) |
Mar 06, 2017 | 20.05 | 20.15 | 19.60 | 19.65 | 422,408 | -0.60(-2.96%) |
Mar 03, 2017 | 20.05 | 20.70 | 19.55 | 20.25 | 1,153,350 | -0.30(-1.46%) |
Mar 02, 2017 | 21.10 | 21.30 | 20.50 | 20.55 | 715,981 | -0.60(-2.84%) |
Mar 01, 2017 | 19.60 | 21.60 | 19.60 | 21.15 | 1,761,667 | +1.45(+7.36%) |
Feb 28, 2017 | 20.00 | 20.35 | 19.65 | 19.70 | 572,431 | -0.30(-1.50%) |
Feb 27, 2017 | 20.35 | 20.35 | 19.95 | 20.00 | 387,053 | -0.35(-1.72%) |
Feb 24, 2017 | 19.75 | 20.60 | 19.70 | 20.35 | 407,450 | +0.45(+2.26%) |
Feb 23, 2017 | 19.60 | 20.45 | 19.60 | 19.90 | 360,639 | +0.30(+1.53%) |
Feb 22, 2017 | 19.90 | 20.15 | 19.40 | 19.60 | 187,613 | -0.35(-1.75%) |
Feb 21, 2017 | 20.60 | 20.75 | 19.70 | 19.95 | 341,203 | -0.65(-3.16%) |
Feb 17, 2017 | 20.60 | 20.60 | 20.60 | 0 | -0.10(-0.48%) | |
Feb 16, 2017 | 20.05 | 20.85 | 20.05 | 20.70 | 792,177 | +0.55(+2.73%) |
Feb 15, 2017 | 18.55 | 20.35 | 18.55 | 20.15 | 806,596 | +1.50(+8.04%) |
Feb 14, 2017 | 18.30 | 18.90 | 18.30 | 18.65 | 295,373 | +0.20(+1.08%) |
Feb 13, 2017 | 18.25 | 18.65 | 18.15 | 18.45 | 302,985 | +0.20(+1.10%) |
Feb 10, 2017 | 18.40 | 18.80 | 18.20 | 18.25 | 242,962 | -0.10(-0.54%) |
Feb 09, 2017 | 17.70 | 18.50 | 17.70 | 18.35 | 369,696 | +0.65(+3.67%) |
Feb 08, 2017 | 18.10 | 18.25 | 17.60 | 17.70 | 434,697 | -0.45(-2.48%) |
Feb 07, 2017 | 18.40 | 18.60 | 17.70 | 18.15 | 374,552 | -0.25(-1.36%) |
Feb 06, 2017 | 18.20 | 18.45 | 17.93 | 18.40 | 313,368 | +0.15(+0.82%) |
Feb 03, 2017 | 18.10 | 18.40 | 17.95 | 18.25 | 409,283 | +0.15(+0.83%) |
Feb 02, 2017 | 18.15 | 18.40 | 17.90 | 18.10 | 320,423 | -0.15(-0.82%) |
Feb 01, 2017 | 18.25 | 18.65 | 18.18 | 18.25 | 392,139 | +0.05(+0.27%) |
Jan 31, 2017 | 18.25 | 18.60 | 18.00 | 18.20 | 358,588 | +0.00(+0.00%) |
Jan 30, 2017 | 18.05 | 18.35 | 17.43 | 18.20 | 508,108 | +0.10(+0.55%) |
Jan 27, 2017 | 18.05 | 18.35 | 17.95 | 18.10 | 245,149 | +0.05(+0.28%) |
Jan 26, 2017 | 18.20 | 18.70 | 17.95 | 18.05 | 453,723 | -0.20(-1.10%) |
Jan 25, 2017 | 18.30 | 18.55 | 18.10 | 18.25 | 442,134 | +0.05(+0.27%) |
Jan 24, 2017 | 18.45 | 18.55 | 18.00 | 18.20 | 590,442 | -0.25(-1.36%) |
Jan 23, 2017 | 18.85 | 18.90 | 18.20 | 18.45 | 391,567 | -0.35(-1.86%) |
Jan 20, 2017 | 19.45 | 19.55 | 18.60 | 18.80 | 787,965 | -0.55(-2.84%) |
Jan 19, 2017 | 19.05 | 19.40 | 18.98 | 19.35 | 702,628 | +0.35(+1.84%) |
Jan 18, 2017 | 19.05 | 19.25 | 18.65 | 19.00 | 758,999 | +0.00(+0.00%) |
Jan 17, 2017 | 18.95 | 19.05 | 18.50 | 19.00 | 962,068 | +0.05(+0.26%) |
Jan 13, 2017 | 18.95 | 18.95 | 18.95 | 0 | +1.35(+7.67%) | |
Jan 12, 2017 | 16.65 | 17.68 | 16.65 | 17.60 | 861,487 | +0.85(+5.07%) |
Jan 11, 2017 | 16.85 | 17.00 | 16.15 | 16.75 | 515,465 | +0.00(+0.00%) |
Jan 10, 2017 | 15.50 | 16.90 | 15.50 | 16.75 | 654,474 | +1.25(+8.06%) |
Jan 09, 2017 | 15.95 | 16.10 | 15.47 | 15.50 | 502,627 | -0.40(-2.52%) |
Jan 06, 2017 | 15.25 | 16.35 | 15.12 | 15.90 | 800,262 | +0.80(+5.30%) |
Jan 05, 2017 | 15.20 | 15.40 | 14.75 | 15.10 | 1,006,013 | -0.10(-0.66%) |
Jan 04, 2017 | 15.00 | 15.45 | 14.93 | 15.20 | 680,745 | +0.30(+2.01%) |
Jan 03, 2017 | 14.90 | 15.25 | 14.50 | 14.90 | 452,967 | +0.10(+0.68%) |
Dec 30, 2016 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 15.10 | 15.20 | 14.75 | 14.80 | 433,071 | -0.05(-0.34%) |
Dec 28, 2016 | 15.60 | 15.70 | 14.80 | 14.85 | 479,949 | -0.70(-4.50%) |
Dec 27, 2016 | 15.85 | 16.15 | 15.50 | 15.55 | 246,388 | -0.25(-1.58%) |
Dec 23, 2016 | 15.80 | 15.80 | 15.80 | 0 | -0.05(-0.32%) | |
Dec 22, 2016 | 16.35 | 16.35 | 15.75 | 15.85 | 250,363 | -0.45(-2.76%) |
Dec 21, 2016 | 16.45 | 16.55 | 16.15 | 16.30 | 241,744 | -0.20(-1.21%) |
Dec 20, 2016 | 16.40 | 16.65 | 16.34 | 16.50 | 321,844 | +0.10(+0.61%) |
Dec 19, 2016 | 16.65 | 16.77 | 16.20 | 16.40 | 332,600 | -0.30(-1.80%) |
Dec 16, 2016 | 17.40 | 17.55 | 16.55 | 16.70 | 777,155 | -0.70(-4.02%) |
Dec 15, 2016 | 16.65 | 17.55 | 16.40 | 17.40 | 366,431 | +0.85(+5.14%) |
Dec 14, 2016 | 16.30 | 16.80 | 16.15 | 16.55 | 712,497 | +0.25(+1.53%) |
Dec 13, 2016 | 16.70 | 16.90 | 16.00 | 16.30 | 524,783 | -0.30(-1.81%) |
Dec 12, 2016 | 16.40 | 16.80 | 16.30 | 16.60 | 505,299 | +0.20(+1.22%) |
Dec 09, 2016 | 16.50 | 16.82 | 16.27 | 16.40 | 518,716 | +0.05(+0.31%) |
Dec 08, 2016 | 16.90 | 16.95 | 15.90 | 16.35 | 925,954 | -0.70(-4.11%) |
Dec 07, 2016 | 17.30 | 17.30 | 16.75 | 17.05 | 275,015 | -0.35(-2.01%) |
Dec 06, 2016 | 17.75 | 17.85 | 16.85 | 17.40 | 468,759 | -0.30(-1.69%) |
Dec 05, 2016 | 17.35 | 18.05 | 17.20 | 17.70 | 662,242 | +0.55(+3.21%) |
Dec 02, 2016 | 17.45 | 17.45 | 16.55 | 17.15 | 1,086,401 | -0.25(-1.44%) |
Dec 01, 2016 | 18.70 | 18.85 | 17.35 | 17.40 | 1,202,883 | -1.40(-7.45%) |
Nov 30, 2016 | 18.25 | 18.95 | 18.20 | 18.80 | 1,906,178 | -0.05(-0.27%) |
Nov 29, 2016 | 20.20 | 20.45 | 18.80 | 18.85 | 364,459 | -1.45(-7.14%) |
Nov 28, 2016 | 21.15 | 21.20 | 20.15 | 20.30 | 453,178 | -0.75(-3.56%) |
Nov 25, 2016 | 21.20 | 21.25 | 20.60 | 21.05 | 152,296 | +0.05(+0.24%) |
Nov 23, 2016 | 21.00 | 21.00 | 21.00 | 0 | +0.35(+1.69%) | |
Nov 22, 2016 | 21.05 | 21.35 | 20.00 | 20.65 | 813,910 | -0.05(-0.24%) |
Nov 21, 2016 | 18.95 | 20.85 | 18.83 | 20.70 | 1,194,079 | +1.75(+9.23%) |
Nov 18, 2016 | 18.65 | 19.40 | 18.50 | 18.95 | 410,058 | +0.25(+1.34%) |
Nov 17, 2016 | 18.05 | 18.88 | 17.90 | 18.70 | 921,369 | +1.00(+5.65%) |
Nov 16, 2016 | 16.65 | 17.90 | 16.40 | 17.70 | 1,047,062 | +1.05(+6.31%) |
Nov 15, 2016 | 17.40 | 17.40 | 16.30 | 16.65 | 1,871,015 | -0.55(-3.20%) |
Nov 14, 2016 | 17.10 | 17.60 | 16.55 | 17.20 | 920,767 | +0.10(+0.58%) |
Nov 11, 2016 | 18.55 | 18.60 | 16.70 | 17.10 | 1,860,076 | -1.35(-7.32%) |
Nov 10, 2016 | 21.30 | 21.75 | 18.45 | 18.45 | 1,057,331 | +0.10(+0.54%) |
Nov 09, 2016 | 18.90 | 18.95 | 18.00 | 18.35 | 738,065 | -0.70(-3.67%) |
Nov 08, 2016 | 18.85 | 19.05 | 18.50 | 19.05 | 306,823 | +0.15(+0.79%) |
Nov 07, 2016 | 18.90 | 19.95 | 18.85 | 18.90 | 527,074 | +0.50(+2.72%) |
Nov 04, 2016 | 19.25 | 19.25 | 18.25 | 18.40 | 537,452 | -0.85(-4.42%) |
Nov 03, 2016 | 19.95 | 20.35 | 19.15 | 19.25 | 344,084 | -0.70(-3.51%) |
Nov 02, 2016 | 19.85 | 20.10 | 18.85 | 19.95 | 519,040 | +0.15(+0.76%) |
Nov 01, 2016 | 20.90 | 21.00 | 19.40 | 19.80 | 576,970 | -1.25(-5.94%) |
Oct 31, 2016 | 21.10 | 21.15 | 20.30 | 21.05 | 756,884 | -0.10(-0.47%) |
Oct 28, 2016 | 21.10 | 21.38 | 20.65 | 21.15 | 378,647 | +0.30(+1.44%) |
Oct 27, 2016 | 22.00 | 22.10 | 20.40 | 20.85 | 543,197 | -1.15(-5.23%) |
Oct 26, 2016 | 23.30 | 23.45 | 21.86 | 22.00 | 376,475 | -1.60(-6.78%) |
Oct 25, 2016 | 23.50 | 24.00 | 23.35 | 23.60 | 210,346 | +0.10(+0.43%) |
Oct 24, 2016 | 23.45 | 23.75 | 23.15 | 23.50 | 121,760 | +0.27(+1.16%) |
Oct 21, 2016 | 23.52 | 23.78 | 23.20 | 23.23 | 136,658 | -0.55(-2.31%) |
Oct 20, 2016 | 23.55 | 23.90 | 23.37 | 23.78 | 237,528 | +0.21(+0.89%) |
Oct 19, 2016 | 23.26 | 23.77 | 22.84 | 23.57 | 255,744 | +0.56(+2.43%) |
Oct 18, 2016 | 23.02 | 23.55 | 22.95 | 23.01 | 290,983 | +0.26(+1.14%) |
Oct 17, 2016 | 23.86 | 24.20 | 22.68 | 22.75 | 464,645 | -1.26(-5.25%) |
Oct 14, 2016 | 25.45 | 25.55 | 23.65 | 24.01 | 803,082 | -1.30(-5.14%) |
Oct 13, 2016 | 25.29 | 25.60 | 24.91 | 25.31 | 405,232 | -0.19(-0.75%) |
Oct 12, 2016 | 25.30 | 25.62 | 25.13 | 25.50 | 284,519 | +0.14(+0.55%) |
Oct 11, 2016 | 25.42 | 25.59 | 24.98 | 25.36 | 322,033 | -0.04(-0.16%) |
Oct 10, 2016 | 25.51 | 25.66 | 25.10 | 25.40 | 207,801 | +0.07(+0.28%) |
Oct 07, 2016 | 24.86 | 25.34 | 24.67 | 25.33 | 346,699 | +0.49(+1.97%) |
Oct 06, 2016 | 25.14 | 25.15 | 24.18 | 24.84 | 337,148 | -0.31(-1.23%) |
Oct 05, 2016 | 24.64 | 25.50 | 24.60 | 25.15 | 631,813 | +0.89(+3.67%) |
Oct 04, 2016 | 24.12 | 24.42 | 23.85 | 24.26 | 209,816 | +0.26(+1.08%) |