Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 36.84 | 36.84 | 36.84 | 0 | -1.08(-2.85%) | |
Dec 28, 2017 | 38.52 | 38.76 | 37.80 | 37.92 | 66,425 | -0.48(-1.25%) |
Dec 27, 2017 | 37.68 | 39.54 | 37.31 | 38.40 | 67,539 | +0.72(+1.91%) |
Dec 26, 2017 | 36.00 | 38.04 | 35.88 | 37.68 | 96,188 | +1.80(+5.02%) |
Dec 22, 2017 | 37.20 | 37.20 | 35.40 | 35.88 | 98,931 | -0.72(-1.97%) |
Dec 21, 2017 | 36.96 | 37.44 | 36.00 | 36.60 | 81,938 | -0.12(-0.33%) |
Dec 20, 2017 | 38.76 | 38.88 | 36.60 | 36.72 | 83,964 | -1.20(-3.16%) |
Dec 19, 2017 | 37.80 | 39.06 | 37.44 | 37.92 | 73,444 | +0.00(+0.00%) |
Dec 18, 2017 | 37.80 | 39.24 | 37.68 | 37.92 | 100,604 | +0.24(+0.64%) |
Dec 15, 2017 | 39.24 | 39.60 | 37.44 | 37.68 | 380,331 | -6.12(-13.97%) |
Dec 14, 2017 | 45.48 | 45.54 | 43.32 | 43.80 | 79,040 | -1.80(-3.95%) |
Dec 13, 2017 | 44.40 | 45.96 | 41.16 | 45.60 | 114,748 | +0.96(+2.15%) |
Dec 12, 2017 | 43.80 | 46.56 | 42.12 | 44.64 | 144,418 | +1.44(+3.33%) |
Dec 11, 2017 | 56.76 | 57.48 | 41.64 | 43.20 | 725,475 | -8.76(-16.86%) |
Dec 08, 2017 | 50.88 | 52.44 | 49.68 | 51.96 | 107,506 | +4.32(+9.07%) |
Dec 07, 2017 | 46.20 | 48.66 | 45.24 | 47.64 | 41,103 | +1.92(+4.20%) |
Dec 06, 2017 | 46.92 | 47.88 | 45.00 | 45.72 | 36,676 | -1.08(-2.31%) |
Dec 05, 2017 | 46.20 | 48.84 | 45.00 | 46.80 | 48,688 | +0.72(+1.56%) |
Dec 04, 2017 | 49.56 | 50.52 | 45.36 | 46.08 | 60,389 | -3.60(-7.25%) |
Dec 01, 2017 | 52.32 | 52.80 | 47.76 | 49.68 | 77,430 | -0.84(-1.66%) |
Nov 30, 2017 | 47.28 | 51.24 | 46.20 | 50.52 | 176,066 | +6.60(+15.03%) |
Nov 29, 2017 | 42.24 | 44.04 | 42.00 | 43.92 | 22,058 | +1.32(+3.10%) |
Nov 28, 2017 | 44.04 | 44.40 | 42.00 | 42.60 | 38,439 | -0.72(-1.66%) |
Nov 27, 2017 | 44.04 | 44.40 | 42.12 | 43.32 | 41,392 | -0.48(-1.10%) |
Nov 24, 2017 | 44.40 | 44.52 | 43.20 | 43.80 | 11,872 | -0.36(-0.82%) |
Nov 22, 2017 | 44.40 | 45.12 | 43.68 | 44.16 | 29,158 | +0.24(+0.55%) |
Nov 21, 2017 | 44.16 | 46.08 | 43.68 | 43.92 | 63,379 | +0.48(+1.10%) |
Nov 20, 2017 | 41.16 | 44.22 | 40.81 | 43.44 | 38,973 | +2.28(+5.54%) |
Nov 17, 2017 | 41.52 | 41.76 | 40.08 | 41.16 | 14,432 | -0.36(-0.87%) |
Nov 16, 2017 | 39.48 | 42.18 | 39.48 | 41.52 | 38,402 | +2.28(+5.81%) |
Nov 15, 2017 | 39.00 | 40.20 | 38.04 | 39.24 | 15,419 | +0.00(+0.00%) |
Nov 14, 2017 | 40.80 | 40.80 | 38.40 | 39.24 | 25,268 | -1.44(-3.54%) |
Nov 13, 2017 | 41.76 | 42.72 | 40.68 | 40.68 | 28,552 | -0.96(-2.31%) |
Nov 10, 2017 | 39.96 | 42.00 | 39.84 | 41.64 | 15,081 | +1.20(+2.97%) |
Nov 09, 2017 | 39.60 | 40.68 | 38.88 | 40.44 | 17,376 | +0.60(+1.51%) |
Nov 08, 2017 | 40.44 | 40.92 | 39.00 | 39.84 | 24,771 | -0.60(-1.48%) |
Nov 07, 2017 | 42.00 | 42.00 | 39.60 | 40.44 | 38,132 | -2.16(-5.07%) |
Nov 06, 2017 | 42.48 | 43.77 | 41.76 | 42.60 | 26,328 | -0.24(-0.56%) |
Nov 03, 2017 | 41.88 | 44.04 | 41.04 | 42.84 | 45,453 | +0.84(+2.00%) |
Nov 02, 2017 | 42.00 | 42.72 | 40.20 | 42.00 | 44,851 | +0.36(+0.86%) |
Nov 01, 2017 | 45.84 | 48.00 | 41.64 | 41.64 | 60,683 | -4.20(-9.16%) |
Oct 31, 2017 | 44.04 | 46.20 | 43.71 | 45.84 | 35,898 | +1.92(+4.37%) |
Oct 30, 2017 | 45.36 | 46.44 | 43.20 | 43.92 | 15,860 | -1.20(-2.66%) |
Oct 27, 2017 | 42.96 | 45.48 | 42.24 | 45.12 | 23,295 | +2.52(+5.92%) |
Oct 26, 2017 | 45.48 | 45.48 | 42.36 | 42.60 | 30,166 | -3.00(-6.58%) |
Oct 25, 2017 | 45.00 | 45.84 | 41.04 | 45.60 | 57,731 | +0.24(+0.53%) |
Oct 24, 2017 | 47.04 | 48.72 | 45.12 | 45.36 | 40,793 | -1.20(-2.58%) |
Oct 23, 2017 | 47.88 | 47.88 | 46.20 | 46.56 | 32,638 | -0.84(-1.77%) |
Oct 20, 2017 | 47.88 | 48.60 | 46.32 | 47.40 | 27,933 | +0.00(+0.00%) |
Oct 19, 2017 | 47.28 | 48.12 | 46.20 | 47.40 | 34,113 | +0.60(+1.28%) |
Oct 18, 2017 | 49.56 | 50.52 | 46.56 | 46.80 | 75,608 | -3.00(-6.02%) |
Oct 17, 2017 | 51.00 | 51.60 | 49.08 | 49.80 | 41,086 | -0.72(-1.43%) |
Oct 16, 2017 | 52.20 | 52.80 | 49.80 | 50.52 | 61,631 | -1.68(-3.22%) |
Oct 13, 2017 | 55.08 | 51.24 | 52.20 | 59,819 | -2.16(-3.97%) | |
Oct 12, 2017 | 55.68 | 56.16 | 53.76 | 54.36 | 48,450 | -1.08(-1.95%) |
Oct 11, 2017 | 55.80 | 56.40 | 54.12 | 55.44 | 29,060 | -0.84(-1.49%) |
Oct 10, 2017 | 54.72 | 56.94 | 53.64 | 56.28 | 43,029 | +0.72(+1.30%) |
Oct 09, 2017 | 55.80 | 57.18 | 54.25 | 55.56 | 52,908 | -0.12(-0.22%) |
Oct 06, 2017 | 57.36 | 57.48 | 54.96 | 55.68 | 67,434 | -1.68(-2.93%) |
Oct 05, 2017 | 58.68 | 58.79 | 54.96 | 57.36 | 75,051 | -0.48(-0.83%) |
Oct 04, 2017 | 57.60 | 59.05 | 57.12 | 57.84 | 47,678 | -0.36(-0.62%) |
Oct 03, 2017 | 57.12 | 58.38 | 56.16 | 58.20 | 56,088 | +0.84(+1.46%) |
Oct 02, 2017 | 56.88 | 58.20 | 56.04 | 57.36 | 39,043 | +0.96(+1.70%) |
Sep 29, 2017 | 56.28 | 57.24 | 55.20 | 56.40 | 49,409 | +0.24(+0.43%) |
Sep 28, 2017 | 54.96 | 56.52 | 54.72 | 56.16 | 43,590 | +0.12(+0.21%) |
Sep 27, 2017 | 54.72 | 56.63 | 54.00 | 56.04 | 64,943 | +2.04(+3.78%) |
Sep 26, 2017 | 57.60 | 57.60 | 52.08 | 54.00 | 119,822 | -3.84(-6.64%) |
Sep 25, 2017 | 57.72 | 58.56 | 55.92 | 57.84 | 77,554 | +0.72(+1.26%) |
Sep 22, 2017 | 57.60 | 58.80 | 54.31 | 57.12 | 105,285 | -1.08(-1.86%) |
Sep 21, 2017 | 61.32 | 61.44 | 55.00 | 58.20 | 146,739 | -3.60(-5.83%) |
Sep 20, 2017 | 64.44 | 64.80 | 60.24 | 61.80 | 140,525 | -2.04(-3.20%) |
Sep 19, 2017 | 64.20 | 65.28 | 62.76 | 63.84 | 117,926 | -0.24(-0.37%) |
Sep 18, 2017 | 64.20 | 67.80 | 62.40 | 64.08 | 208,149 | -0.84(-1.29%) |
Sep 15, 2017 | 64.32 | 64.92 | 61.68 | 64.92 | 171,343 | +0.48(+0.74%) |
Sep 14, 2017 | 64.08 | 67.56 | 62.52 | 64.44 | 172,156 | +1.44(+2.29%) |
Sep 13, 2017 | 63.36 | 64.32 | 62.16 | 63.00 | 96,605 | +0.12(+0.19%) |
Sep 12, 2017 | 64.92 | 65.28 | 61.44 | 62.88 | 125,982 | -2.04(-3.14%) |
Sep 11, 2017 | 64.80 | 66.12 | 62.28 | 64.92 | 191,786 | +1.44(+2.27%) |
Sep 08, 2017 | 59.52 | 68.52 | 59.40 | 63.48 | 496,664 | +4.20(+7.09%) |
Sep 07, 2017 | 60.00 | 60.12 | 56.52 | 59.28 | 313,670 | +0.24(+0.41%) |
Sep 06, 2017 | 66.36 | 66.60 | 57.96 | 59.04 | 1,735,427 | +12.96(+28.12%) |
Sep 05, 2017 | 46.56 | 47.40 | 44.04 | 46.08 | 42,786 | -0.96(-2.04%) |
Sep 01, 2017 | 46.32 | 47.10 | 42.60 | 47.04 | 68,477 | +0.24(+0.51%) |
Aug 31, 2017 | 47.52 | 49.20 | 45.08 | 46.80 | 85,410 | +0.60(+1.30%) |
Aug 30, 2017 | 41.28 | 47.04 | 41.28 | 46.20 | 100,030 | +5.04(+12.24%) |
Aug 29, 2017 | 39.60 | 41.76 | 38.64 | 41.16 | 43,371 | +1.80(+4.57%) |
Aug 28, 2017 | 39.84 | 41.15 | 38.76 | 39.36 | 30,324 | -0.12(-0.30%) |
Aug 25, 2017 | 39.60 | 40.86 | 37.92 | 39.48 | 47,402 | -0.12(-0.30%) |
Aug 24, 2017 | 42.60 | 43.15 | 39.00 | 39.60 | 49,752 | -3.00(-7.04%) |
Aug 23, 2017 | 39.96 | 43.08 | 39.84 | 42.60 | 35,556 | +2.76(+6.93%) |
Aug 22, 2017 | 38.76 | 42.24 | 38.04 | 39.84 | 71,914 | +1.20(+3.11%) |
Aug 21, 2017 | 37.80 | 39.00 | 36.84 | 38.64 | 24,713 | +0.60(+1.58%) |
Aug 18, 2017 | 37.68 | 38.64 | 36.72 | 38.04 | 17,541 | +0.24(+0.63%) |
Aug 17, 2017 | 39.24 | 39.44 | 37.56 | 37.80 | 17,698 | -1.08(-2.78%) |
Aug 16, 2017 | 38.04 | 40.56 | 37.20 | 38.88 | 36,350 | +0.96(+2.53%) |
Aug 15, 2017 | 37.80 | 38.76 | 36.84 | 37.92 | 15,933 | +0.60(+1.61%) |
Aug 14, 2017 | 36.12 | 38.52 | 36.12 | 37.32 | 26,777 | +1.20(+3.32%) |
Aug 11, 2017 | 37.56 | 38.52 | 36.00 | 36.12 | 35,621 | -1.68(-4.44%) |
Aug 10, 2017 | 42.12 | 42.54 | 36.48 | 37.80 | 87,228 | -4.92(-11.52%) |
Aug 09, 2017 | 44.40 | 45.12 | 40.92 | 42.72 | 96,239 | -4.20(-8.95%) |
Aug 08, 2017 | 46.44 | 47.76 | 46.20 | 46.92 | 27,896 | +0.96(+2.09%) |
Aug 07, 2017 | 43.80 | 47.04 | 43.80 | 45.96 | 66,629 | +2.16(+4.93%) |
Aug 04, 2017 | 44.16 | 44.40 | 43.32 | 43.80 | 22,943 | +0.00(+0.00%) |
Aug 03, 2017 | 44.16 | 44.71 | 43.50 | 43.80 | 24,109 | -0.24(-0.54%) |
Aug 02, 2017 | 44.28 | 44.64 | 43.20 | 44.04 | 29,528 | -0.12(-0.27%) |
Aug 01, 2017 | 43.92 | 44.28 | 43.20 | 44.16 | 53,426 | +0.60(+1.38%) |
Jul 31, 2017 | 43.20 | 44.40 | 43.08 | 43.56 | 44,477 | +0.24(+0.55%) |
Jul 28, 2017 | 42.84 | 44.88 | 42.48 | 43.32 | 64,259 | +0.12(+0.28%) |
Jul 27, 2017 | 43.20 | 43.66 | 40.44 | 43.20 | 41,866 | +0.24(+0.56%) |
Jul 26, 2017 | 43.20 | 44.16 | 42.24 | 42.96 | 21,744 | +0.12(+0.28%) |
Jul 25, 2017 | 43.80 | 45.00 | 42.72 | 42.84 | 37,688 | -1.20(-2.72%) |
Jul 24, 2017 | 42.60 | 44.16 | 40.56 | 44.04 | 41,988 | +1.68(+3.97%) |
Jul 21, 2017 | 42.84 | 42.84 | 40.80 | 42.36 | 33,740 | +0.24(+0.57%) |
Jul 20, 2017 | 46.44 | 41.16 | 42.12 | 114,932 | +0.96(+2.33%) | |
Jul 19, 2017 | 41.52 | 43.20 | 39.96 | 41.16 | 27,819 | -0.36(-0.87%) |
Jul 18, 2017 | 42.48 | 44.16 | 40.56 | 41.52 | 46,589 | -1.44(-3.35%) |
Jul 17, 2017 | 44.16 | 45.60 | 42.36 | 42.96 | 62,228 | -1.62(-3.63%) |
Jul 14, 2017 | 49.08 | 49.80 | 43.56 | 44.58 | 108,700 | -4.86(-9.83%) |
Jul 13, 2017 | 49.92 | 50.88 | 46.92 | 49.44 | 160,350 | +0.36(+0.73%) |
Jul 12, 2017 | 47.16 | 56.04 | 45.84 | 49.08 | 449,557 | +0.96(+2.00%) |
Jul 11, 2017 | 40.32 | 54.48 | 39.96 | 48.12 | 479,600 | +6.72(+16.23%) |
Jul 10, 2017 | 43.20 | 45.82 | 39.72 | 41.40 | 149,064 | -2.04(-4.70%) |
Jul 07, 2017 | 40.68 | 45.24 | 38.28 | 43.44 | 581,298 | +2.04(+4.93%) |
Jul 06, 2017 | 29.40 | 46.08 | 28.94 | 41.40 | 996,299 | +12.24(+41.98%) |
Jul 05, 2017 | 26.16 | 30.12 | 26.04 | 29.16 | 49,580 | +2.88(+10.96%) |
Jul 03, 2017 | 26.04 | 26.88 | 25.32 | 26.28 | 13,055 | +0.12(+0.46%) |
Jun 30, 2017 | 25.20 | 26.40 | 25.14 | 26.16 | 20,159 | +1.20(+4.81%) |
Jun 29, 2017 | 26.76 | 27.02 | 24.60 | 24.96 | 23,804 | -1.56(-5.88%) |
Jun 28, 2017 | 27.12 | 28.08 | 26.40 | 26.52 | 19,235 | -0.84(-3.07%) |
Jun 27, 2017 | 28.44 | 28.49 | 26.64 | 27.36 | 14,086 | -1.08(-3.80%) |
Jun 26, 2017 | 27.84 | 29.16 | 26.52 | 28.44 | 27,524 | +0.60(+2.16%) |
Jun 23, 2017 | 28.56 | 28.68 | 27.60 | 27.84 | 18,900 | -0.72(-2.52%) |
Jun 22, 2017 | 27.48 | 28.80 | 26.52 | 28.56 | 36,482 | +0.96(+3.48%) |
Jun 21, 2017 | 26.16 | 27.60 | 25.80 | 27.60 | 45,265 | +1.44(+5.50%) |
Jun 20, 2017 | 25.44 | 26.64 | 24.60 | 26.16 | 27,309 | +0.84(+3.32%) |
Jun 19, 2017 | 24.60 | 25.56 | 24.57 | 25.32 | 21,158 | +1.08(+4.46%) |
Jun 16, 2017 | 24.00 | 25.20 | 23.04 | 24.24 | 24,684 | +0.12(+0.50%) |
Jun 15, 2017 | 25.20 | 25.44 | 24.00 | 24.12 | 19,401 | -0.96(-3.83%) |
Jun 14, 2017 | 24.12 | 25.56 | 23.40 | 25.08 | 13,963 | +0.00(+0.00%) |
Jun 13, 2017 | 25.56 | 25.80 | 24.72 | 25.08 | 14,127 | -0.48(-1.88%) |
Jun 12, 2017 | 26.28 | 26.28 | 25.32 | 25.56 | 12,549 | +0.00(+0.00%) |
Jun 09, 2017 | 26.04 | 26.64 | 24.78 | 25.56 | 35,497 | -0.84(-3.18%) |
Jun 08, 2017 | 28.20 | 28.56 | 25.20 | 26.40 | 87,884 | +0.96(+3.77%) |
Jun 07, 2017 | 25.68 | 26.28 | 25.20 | 25.44 | 20,955 | -0.60(-2.30%) |
Jun 06, 2017 | 26.04 | 26.76 | 25.44 | 26.04 | 13,525 | +0.24(+0.93%) |
Jun 05, 2017 | 26.64 | 27.03 | 24.96 | 25.80 | 17,172 | -0.48(-1.83%) |
Jun 02, 2017 | 26.40 | 27.00 | 25.44 | 26.28 | 13,034 | +0.12(+0.46%) |
Jun 01, 2017 | 24.96 | 27.24 | 24.72 | 26.16 | 19,671 | +1.44(+5.83%) |
May 31, 2017 | 28.44 | 28.44 | 24.24 | 24.72 | 45,837 | -3.36(-11.97%) |
May 30, 2017 | 28.44 | 28.80 | 27.84 | 28.08 | 15,547 | -0.36(-1.27%) |
May 26, 2017 | 28.56 | 28.68 | 27.96 | 28.44 | 18,652 | +0.00(+0.00%) |
May 25, 2017 | 29.04 | 29.04 | 28.08 | 28.44 | 10,503 | -0.36(-1.25%) |
May 24, 2017 | 28.80 | 29.64 | 27.84 | 28.80 | 35,910 | +0.00(+0.00%) |
May 23, 2017 | 29.16 | 30.00 | 28.20 | 28.80 | 17,504 | -0.96(-3.23%) |
May 22, 2017 | 29.76 | 30.00 | 29.16 | 29.76 | 33,527 | +1.56(+5.53%) |
May 19, 2017 | 27.60 | 28.56 | 27.60 | 28.20 | 15,654 | +0.84(+3.07%) |
May 18, 2017 | 26.76 | 28.56 | 26.64 | 27.36 | 16,010 | +0.48(+1.79%) |
May 17, 2017 | 27.96 | 28.68 | 26.76 | 26.88 | 31,786 | -1.32(-4.68%) |
May 16, 2017 | 28.56 | 28.92 | 27.96 | 28.20 | 18,897 | -0.72(-2.49%) |
May 15, 2017 | 29.16 | 30.00 | 28.20 | 28.92 | 38,055 | -0.48(-1.63%) |
May 12, 2017 | 28.20 | 30.12 | 28.20 | 29.40 | 57,095 | +0.84(+2.94%) |
May 11, 2017 | 27.60 | 30.48 | 27.60 | 28.56 | 84,123 | -0.72(-2.46%) |
May 10, 2017 | 25.20 | 30.00 | 24.32 | 29.28 | 144,542 | +4.56(+18.45%) |
May 09, 2017 | 25.32 | 27.60 | 24.48 | 24.72 | 60,905 | -1.20(-4.63%) |
May 08, 2017 | 25.20 | 28.44 | 24.16 | 25.92 | 116,656 | +1.20(+4.85%) |
May 05, 2017 | 24.48 | 25.20 | 24.00 | 24.72 | 17,308 | +0.48(+1.98%) |
May 04, 2017 | 25.44 | 25.56 | 23.40 | 24.24 | 19,799 | -1.26(-4.94%) |
May 03, 2017 | 24.72 | 25.80 | 24.00 | 25.50 | 14,857 | +0.54(+2.16%) |
May 02, 2017 | 24.72 | 26.28 | 24.36 | 24.96 | 33,287 | -0.96(-3.70%) |
May 01, 2017 | 23.16 | 26.28 | 23.14 | 25.92 | 76,775 | +2.64(+11.34%) |
Apr 28, 2017 | 22.68 | 23.28 | 22.08 | 23.28 | 16,200 | +0.84(+3.74%) |
Apr 27, 2017 | 22.68 | 22.68 | 21.60 | 22.44 | 9,548 | -0.24(-1.06%) |
Apr 26, 2017 | 21.48 | 22.92 | 21.48 | 22.68 | 6,553 | +1.20(+5.59%) |
Apr 25, 2017 | 21.72 | 21.84 | 21.36 | 21.48 | 14,422 | +0.00(+0.00%) |
Apr 24, 2017 | 23.04 | 23.04 | 20.52 | 21.48 | 25,528 | -1.08(-4.79%) |
Apr 21, 2017 | 23.28 | 23.28 | 22.32 | 22.56 | 7,863 | -0.36(-1.57%) |
Apr 20, 2017 | 23.16 | 23.76 | 22.44 | 22.92 | 8,315 | -0.24(-1.04%) |
Apr 19, 2017 | 23.04 | 24.00 | 22.80 | 23.16 | 16,029 | -0.12(-0.52%) |
Apr 18, 2017 | 24.84 | 25.68 | 22.80 | 23.28 | 69,946 | -1.92(-7.62%) |
Apr 17, 2017 | 22.80 | 25.80 | 22.80 | 25.20 | 88,441 | +3.00(+13.51%) |
Apr 13, 2017 | 21.96 | 23.64 | 20.76 | 22.20 | 89,630 | +2.76(+14.20%) |
Apr 12, 2017 | 20.88 | 20.88 | 19.32 | 19.44 | 32,167 | -1.44(-6.90%) |
Apr 11, 2017 | 21.48 | 22.08 | 19.80 | 20.88 | 19,011 | -0.60(-2.79%) |
Apr 10, 2017 | 21.60 | 22.20 | 21.12 | 21.48 | 12,153 | -0.48(-2.19%) |
Apr 07, 2017 | 22.68 | 22.68 | 21.48 | 21.96 | 11,314 | -0.72(-3.17%) |
Apr 06, 2017 | 22.56 | 22.92 | 20.76 | 22.68 | 41,654 | +0.36(+1.61%) |
Apr 05, 2017 | 23.52 | 23.59 | 22.08 | 22.32 | 25,003 | -1.44(-6.06%) |
Apr 04, 2017 | 24.00 | 24.48 | 22.80 | 23.76 | 32,535 | -0.72(-2.94%) |
Apr 03, 2017 | 24.36 | 25.68 | 24.00 | 24.48 | 39,405 | -0.36(-1.45%) |
Mar 31, 2017 | 24.00 | 24.84 | 21.84 | 24.84 | 150,382 | -1.68(-6.33%) |
Mar 30, 2017 | 25.20 | 27.00 | 25.08 | 26.52 | 91,956 | +1.92(+7.80%) |
Mar 29, 2017 | 22.56 | 25.20 | 22.56 | 24.60 | 68,761 | +1.80(+7.89%) |
Mar 28, 2017 | 24.00 | 25.08 | 21.48 | 22.80 | 96,031 | -0.36(-1.55%) |
Mar 27, 2017 | 19.44 | 23.28 | 19.32 | 23.16 | 79,438 | +3.24(+16.27%) |
Mar 24, 2017 | 20.40 | 21.36 | 19.08 | 19.92 | 97,478 | +1.80(+9.93%) |
Mar 23, 2017 | 17.16 | 19.08 | 17.04 | 18.12 | 27,324 | +0.72(+4.14%) |
Mar 22, 2017 | 18.72 | 18.72 | 16.80 | 17.40 | 30,984 | -1.08(-5.84%) |
Mar 21, 2017 | 19.08 | 19.68 | 18.36 | 18.48 | 40,804 | -0.96(-4.94%) |
Mar 20, 2017 | 18.48 | 20.04 | 17.52 | 19.44 | 82,492 | +1.44(+8.00%) |
Mar 17, 2017 | 17.52 | 19.44 | 17.52 | 18.00 | 57,669 | +0.48(+2.74%) |
Mar 16, 2017 | 17.40 | 17.76 | 17.40 | 17.52 | 15,623 | +0.24(+1.39%) |
Mar 15, 2017 | 17.04 | 17.52 | 16.44 | 17.28 | 24,573 | +0.84(+5.11%) |
Mar 14, 2017 | 17.76 | 18.21 | 16.20 | 16.44 | 70,231 | -2.04(-11.04%) |
Mar 13, 2017 | 15.60 | 18.96 | 15.48 | 18.48 | 207,348 | +3.60(+24.19%) |
Mar 10, 2017 | 15.00 | 15.60 | 14.64 | 14.88 | 14,669 | -0.12(-0.80%) |
Mar 09, 2017 | 14.88 | 15.36 | 14.28 | 15.00 | 14,247 | +0.24(+1.63%) |
Mar 08, 2017 | 14.22 | 15.12 | 14.22 | 14.76 | 26,381 | +0.48(+3.36%) |
Mar 07, 2017 | 14.28 | 14.28 | 13.68 | 14.28 | 11,012 | +0.12(+0.85%) |
Mar 06, 2017 | 13.92 | 14.40 | 13.80 | 14.16 | 10,016 | +0.24(+1.72%) |
Mar 03, 2017 | 13.68 | 14.04 | 13.68 | 13.92 | 10,880 | +0.36(+2.65%) |
Mar 02, 2017 | 13.80 | 14.04 | 13.44 | 13.56 | 10,683 | -0.24(-1.74%) |
Mar 01, 2017 | 13.80 | 14.16 | 13.68 | 13.80 | 10,909 | +0.12(+0.88%) |
Feb 28, 2017 | 14.28 | 14.28 | 13.56 | 13.68 | 7,117 | -0.48(-3.39%) |
Feb 27, 2017 | 14.04 | 14.16 | 13.32 | 14.16 | 13,753 | +0.60(+4.42%) |
Feb 24, 2017 | 14.16 | 14.16 | 13.56 | 13.56 | 15,911 | -0.82(-5.70%) |
Feb 23, 2017 | 14.52 | 14.76 | 13.92 | 14.38 | 9,329 | -0.14(-0.97%) |
Feb 22, 2017 | 14.76 | 15.00 | 14.16 | 14.52 | 5,973 | -0.48(-3.20%) |
Feb 21, 2017 | 15.00 | 15.12 | 14.76 | 15.00 | 8,965 | +0.24(+1.63%) |
Feb 17, 2017 | 14.76 | 14.76 | 14.76 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 15.00 | 15.12 | 14.41 | 14.76 | 5,486 | -0.12(-0.81%) |
Feb 15, 2017 | 14.76 | 15.12 | 14.52 | 14.88 | 11,252 | +0.00(+0.00%) |
Feb 14, 2017 | 15.00 | 15.12 | 14.52 | 14.88 | 8,625 | -0.12(-0.80%) |
Feb 13, 2017 | 15.00 | 15.12 | 14.04 | 15.00 | 9,513 | +0.48(+3.31%) |
Feb 10, 2017 | 14.40 | 14.88 | 14.40 | 14.52 | 10,750 | +0.00(+0.00%) |
Feb 09, 2017 | 14.40 | 15.00 | 14.16 | 14.52 | 7,841 | +0.12(+0.83%) |
Feb 08, 2017 | 15.01 | 15.01 | 14.40 | 14.40 | 8,478 | -0.48(-3.23%) |
Feb 07, 2017 | 15.24 | 15.24 | 14.87 | 14.88 | 2,205 | -0.12(-0.80%) |
Feb 06, 2017 | 15.00 | 15.60 | 14.64 | 15.00 | 11,113 | +0.12(+0.81%) |
Feb 03, 2017 | 15.00 | 15.06 | 14.44 | 14.88 | 12,633 | -0.24(-1.59%) |
Feb 02, 2017 | 15.36 | 15.36 | 15.00 | 15.12 | 9,361 | -0.24(-1.56%) |
Feb 01, 2017 | 15.24 | 15.48 | 15.24 | 15.36 | 9,635 | +0.12(+0.79%) |
Jan 31, 2017 | 15.00 | 15.84 | 15.00 | 15.24 | 9,390 | +0.12(+0.79%) |
Jan 30, 2017 | 15.48 | 15.72 | 15.24 | 15.12 | 7,762 | -0.60(-3.82%) |
Jan 27, 2017 | 15.60 | 16.20 | 15.60 | 15.72 | 8,752 | +0.18(+1.16%) |
Jan 26, 2017 | 15.00 | 16.44 | 15.00 | 15.54 | 43,098 | +0.54(+3.60%) |
Jan 25, 2017 | 15.36 | 15.58 | 14.76 | 15.00 | 19,057 | -0.60(-3.85%) |
Jan 24, 2017 | 13.92 | 15.60 | 13.92 | 15.60 | 60,088 | +1.80(+13.04%) |
Jan 23, 2017 | 13.44 | 14.04 | 13.44 | 13.80 | 9,294 | +0.24(+1.77%) |
Jan 20, 2017 | 14.16 | 14.40 | 13.44 | 13.56 | 12,782 | -0.24(-1.74%) |
Jan 19, 2017 | 13.92 | 14.16 | 13.80 | 13.80 | 7,588 | -0.12(-0.86%) |
Jan 18, 2017 | 14.26 | 14.28 | 13.80 | 13.92 | 9,228 | -0.12(-0.85%) |
Jan 17, 2017 | 14.04 | 14.76 | 13.92 | 14.04 | 8,752 | -0.24(-1.68%) |
Jan 13, 2017 | 14.28 | 14.28 | 14.28 | 0 | -0.12(-0.83%) | |
Jan 12, 2017 | 14.28 | 14.52 | 13.80 | 14.40 | 10,373 | +0.12(+0.84%) |
Jan 11, 2017 | 14.52 | 15.36 | 14.16 | 14.28 | 12,406 | -0.24(-1.65%) |
Jan 10, 2017 | 14.40 | 14.76 | 13.92 | 14.52 | 14,987 | +0.12(+0.83%) |
Jan 09, 2017 | 14.16 | 14.64 | 13.92 | 14.40 | 16,056 | +0.48(+3.45%) |
Jan 06, 2017 | 14.04 | 14.15 | 13.52 | 13.92 | 11,486 | +0.00(+0.00%) |
Jan 05, 2017 | 14.04 | 14.04 | 13.68 | 13.92 | 12,391 | -0.12(-0.85%) |
Jan 04, 2017 | 13.80 | 14.28 | 13.68 | 14.04 | 11,390 | +0.24(+1.74%) |