Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.79 | 11.79 | 11.79 | 0 | -0.25(-2.08%) | |
Dec 28, 2017 | 12.03 | 12.20 | 11.94 | 12.04 | 35,344 | +0.01(+0.08%) |
Dec 27, 2017 | 12.35 | 12.62 | 12.01 | 12.03 | 55,252 | -0.39(-3.14%) |
Dec 26, 2017 | 12.21 | 12.48 | 11.98 | 12.42 | 81,144 | +0.07(+0.57%) |
Dec 22, 2017 | 12.64 | 12.90 | 12.19 | 12.35 | 105,722 | -0.35(-2.76%) |
Dec 21, 2017 | 12.08 | 12.90 | 12.03 | 12.70 | 77,952 | +0.65(+5.39%) |
Dec 20, 2017 | 11.87 | 12.20 | 11.61 | 12.05 | 139,610 | +0.83(+7.40%) |
Dec 19, 2017 | 10.77 | 11.24 | 10.77 | 11.22 | 82,390 | +0.37(+3.41%) |
Dec 18, 2017 | 10.51 | 11.17 | 10.47 | 10.85 | 146,181 | +0.39(+3.73%) |
Dec 15, 2017 | 10.53 | 10.63 | 10.38 | 10.46 | 250,388 | -0.05(-0.48%) |
Dec 14, 2017 | 10.27 | 10.86 | 10.27 | 10.51 | 67,871 | +0.18(+1.74%) |
Dec 13, 2017 | 10.75 | 10.79 | 10.24 | 10.33 | 90,242 | -0.38(-3.55%) |
Dec 12, 2017 | 10.09 | 10.97 | 10.06 | 10.71 | 108,613 | +0.74(+7.42%) |
Dec 11, 2017 | 10.01 | 10.15 | 9.920 | 9.970 | 159,466 | +0.06(+0.61%) |
Dec 08, 2017 | 10.10 | 10.10 | 9.790 | 9.910 | 67,270 | +0.00(+0.00%) |
Dec 07, 2017 | 9.870 | 10.00 | 9.750 | 82,788 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.880 | 9.950 | 9.560 | 9.820 | 66,687 | -0.11(-1.11%) |
Dec 05, 2017 | 10.42 | 10.46 | 9.820 | 9.930 | 67,503 | -0.45(-4.34%) |
Dec 04, 2017 | 10.37 | 10.99 | 10.37 | 10.38 | 68,804 | -0.02(-0.19%) |
Dec 01, 2017 | 10.00 | 10.64 | 10.00 | 10.40 | 172,475 | +0.48(+4.84%) |
Nov 30, 2017 | 10.42 | 10.68 | 9.807 | 9.920 | 192,138 | -0.35(-3.41%) |
Nov 29, 2017 | 10.12 | 10.81 | 10.12 | 10.27 | 105,245 | +0.12(+1.18%) |
Nov 28, 2017 | 10.15 | 10.36 | 10.00 | 10.15 | 67,698 | +0.00(+0.00%) |
Nov 27, 2017 | 9.980 | 10.19 | 9.770 | 10.15 | 82,732 | +0.08(+0.79%) |
Nov 24, 2017 | 10.36 | 10.42 | 9.970 | 10.07 | 52,765 | -0.26(-2.52%) |
Nov 22, 2017 | 10.41 | 10.66 | 10.27 | 10.33 | 53,469 | +0.11(+1.08%) |
Nov 21, 2017 | 10.58 | 10.82 | 10.16 | 10.22 | 77,019 | -0.26(-2.48%) |
Nov 20, 2017 | 10.06 | 10.58 | 9.930 | 10.48 | 116,574 | +0.34(+3.35%) |
Nov 17, 2017 | 8.980 | 10.27 | 8.980 | 10.14 | 175,375 | +1.35(+15.36%) |
Nov 16, 2017 | 9.000 | 9.160 | 8.670 | 8.790 | 120,820 | +0.06(+0.69%) |
Nov 15, 2017 | 8.540 | 8.930 | 8.510 | 8.730 | 73,258 | +0.01(+0.11%) |
Nov 14, 2017 | 9.150 | 9.220 | 8.200 | 8.720 | 302,081 | -0.44(-4.80%) |
Nov 13, 2017 | 10.18 | 10.18 | 8.920 | 9.160 | 309,610 | -1.08(-10.55%) |
Nov 10, 2017 | 10.90 | 11.23 | 10.23 | 10.24 | 196,539 | -0.77(-6.99%) |
Nov 09, 2017 | 10.70 | 11.64 | 10.67 | 11.01 | 177,182 | -0.94(-7.87%) |
Nov 08, 2017 | 12.68 | 12.77 | 11.79 | 11.95 | 82,118 | -0.89(-6.93%) |
Nov 07, 2017 | 11.06 | 13.07 | 11.06 | 12.84 | 299,132 | +1.86(+16.94%) |
Nov 06, 2017 | 10.61 | 11.12 | 10.61 | 10.98 | 153,385 | +0.50(+4.77%) |
Nov 03, 2017 | 10.17 | 10.51 | 9.860 | 10.48 | 62,481 | +0.26(+2.54%) |
Nov 02, 2017 | 10.66 | 10.86 | 10.10 | 10.22 | 62,479 | -0.41(-3.86%) |
Nov 01, 2017 | 10.81 | 11.15 | 10.45 | 10.63 | 78,269 | -0.01(-0.09%) |
Oct 31, 2017 | 10.21 | 10.71 | 10.14 | 10.64 | 67,924 | +0.42(+4.11%) |
Oct 30, 2017 | 10.26 | 10.71 | 9.930 | 10.22 | 91,230 | +0.02(+0.20%) |
Oct 27, 2017 | 10.15 | 10.52 | 10.06 | 10.20 | 108,188 | -0.01(-0.10%) |
Oct 26, 2017 | 10.09 | 10.31 | 9.660 | 10.21 | 122,271 | +0.09(+0.89%) |
Oct 25, 2017 | 9.350 | 10.15 | 9.110 | 10.12 | 189,244 | +0.77(+8.24%) |
Oct 24, 2017 | 9.760 | 9.900 | 9.290 | 9.350 | 153,541 | -0.34(-3.51%) |
Oct 23, 2017 | 10.62 | 10.70 | 9.660 | 9.690 | 75,078 | -0.89(-8.41%) |
Oct 20, 2017 | 11.17 | 11.23 | 10.56 | 10.58 | 196,032 | -0.50(-4.51%) |
Oct 19, 2017 | 11.42 | 11.64 | 11.02 | 11.08 | 53,083 | -0.55(-4.73%) |
Oct 18, 2017 | 12.01 | 12.19 | 11.56 | 11.63 | 55,969 | -0.37(-3.08%) |
Oct 17, 2017 | 12.06 | 12.11 | 11.75 | 12.00 | 70,429 | -0.14(-1.15%) |
Oct 16, 2017 | 12.58 | 12.88 | 12.09 | 12.14 | 39,213 | -0.27(-2.18%) |
Oct 13, 2017 | 12.83 | 13.06 | 12.40 | 12.41 | 47,389 | -0.40(-3.12%) |
Oct 12, 2017 | 13.02 | 13.07 | 12.67 | 12.81 | 57,210 | -0.35(-2.66%) |
Oct 11, 2017 | 13.55 | 13.63 | 13.05 | 13.16 | 57,042 | -0.28(-2.08%) |
Oct 10, 2017 | 13.42 | 13.52 | 13.36 | 13.44 | 54,764 | +0.22(+1.66%) |
Oct 09, 2017 | 13.43 | 13.46 | 13.02 | 13.22 | 44,696 | -0.09(-0.68%) |
Oct 06, 2017 | 13.50 | 13.66 | 13.10 | 13.31 | 112,341 | -0.35(-2.56%) |
Oct 05, 2017 | 13.76 | 13.92 | 13.58 | 13.66 | 38,044 | -0.07(-0.51%) |
Oct 04, 2017 | 13.75 | 13.95 | 13.52 | 13.73 | 87,288 | -0.13(-0.94%) |
Oct 03, 2017 | 13.28 | 14.17 | 13.28 | 13.86 | 124,064 | +0.60(+4.52%) |
Oct 02, 2017 | 12.99 | 13.39 | 12.79 | 13.26 | 67,696 | +0.09(+0.68%) |
Sep 29, 2017 | 13.35 | 13.37 | 13.01 | 13.17 | 57,856 | -0.27(-2.01%) |
Sep 28, 2017 | 13.53 | 13.83 | 13.43 | 13.44 | 101,845 | -0.10(-0.74%) |
Sep 27, 2017 | 13.64 | 13.90 | 13.26 | 13.54 | 129,973 | -0.04(-0.29%) |
Sep 26, 2017 | 13.07 | 13.72 | 13.05 | 13.58 | 277,053 | +0.53(+4.06%) |
Sep 25, 2017 | 12.91 | 13.25 | 12.91 | 13.05 | 205,957 | +0.16(+1.24%) |
Sep 22, 2017 | 13.07 | 13.07 | 12.58 | 12.89 | 149,080 | -0.08(-0.62%) |
Sep 21, 2017 | 12.68 | 13.23 | 12.51 | 12.97 | 147,618 | +0.33(+2.61%) |
Sep 20, 2017 | 11.94 | 12.70 | 11.86 | 12.64 | 598,187 | +0.68(+5.69%) |
Sep 19, 2017 | 12.00 | 12.19 | 11.83 | 11.96 | 58,604 | +0.01(+0.08%) |
Sep 18, 2017 | 11.90 | 12.14 | 11.88 | 11.95 | 80,058 | +0.03(+0.25%) |
Sep 15, 2017 | 12.30 | 12.30 | 11.89 | 11.92 | 386,171 | -0.35(-2.85%) |
Sep 14, 2017 | 12.74 | 12.77 | 12.15 | 12.27 | 209,449 | -0.33(-2.62%) |
Sep 13, 2017 | 12.75 | 12.77 | 12.59 | 12.60 | 241,605 | -0.16(-1.25%) |
Sep 12, 2017 | 12.73 | 13.14 | 12.48 | 12.76 | 81,677 | +0.06(+0.47%) |
Sep 11, 2017 | 12.14 | 12.73 | 11.78 | 12.70 | 76,755 | +0.61(+5.05%) |
Sep 08, 2017 | 13.00 | 13.16 | 11.98 | 12.09 | 143,487 | -0.91(-7.00%) |
Sep 07, 2017 | 12.64 | 13.32 | 12.53 | 13.00 | 257,984 | +0.29(+2.28%) |
Sep 06, 2017 | 12.90 | 13.10 | 12.67 | 12.71 | 179,320 | -0.18(-1.40%) |
Sep 05, 2017 | 13.12 | 13.67 | 12.69 | 12.89 | 129,548 | -0.09(-0.69%) |
Sep 01, 2017 | 12.75 | 13.02 | 12.58 | 12.98 | 29,415 | +0.25(+1.96%) |
Aug 31, 2017 | 12.90 | 13.03 | 12.61 | 12.73 | 48,062 | -0.04(-0.31%) |
Aug 30, 2017 | 12.90 | 13.09 | 12.15 | 12.77 | 117,392 | -0.23(-1.77%) |
Aug 29, 2017 | 12.76 | 13.35 | 12.66 | 13.00 | 152,440 | +0.09(+0.70%) |
Aug 28, 2017 | 13.74 | 13.88 | 12.55 | 12.91 | 156,743 | -0.81(-5.90%) |
Aug 25, 2017 | 13.39 | 13.82 | 13.25 | 13.72 | 113,329 | +0.32(+2.39%) |
Aug 24, 2017 | 13.23 | 13.58 | 13.20 | 13.40 | 56,316 | +0.04(+0.30%) |
Aug 23, 2017 | 12.73 | 13.46 | 12.62 | 13.36 | 66,538 | +0.50(+3.89%) |
Aug 22, 2017 | 12.91 | 12.94 | 12.56 | 12.86 | 46,891 | +0.03(+0.23%) |
Aug 21, 2017 | 12.50 | 12.88 | 12.43 | 12.83 | 56,029 | +0.16(+1.26%) |
Aug 18, 2017 | 12.32 | 12.93 | 12.22 | 12.67 | 78,580 | +0.19(+1.52%) |
Aug 17, 2017 | 12.60 | 12.83 | 12.48 | 12.48 | 73,469 | -0.22(-1.73%) |
Aug 16, 2017 | 13.02 | 13.02 | 12.50 | 12.70 | 132,840 | -0.30(-2.31%) |
Aug 15, 2017 | 13.31 | 13.42 | 12.53 | 13.00 | 120,281 | -0.25(-1.89%) |
Aug 14, 2017 | 13.13 | 13.49 | 12.49 | 13.25 | 98,474 | +0.13(+0.99%) |
Aug 11, 2017 | 13.46 | 13.79 | 12.20 | 13.12 | 142,035 | -0.26(-1.94%) |
Aug 10, 2017 | 13.81 | 13.85 | 13.13 | 13.38 | 178,549 | -0.57(-4.09%) |
Aug 09, 2017 | 15.00 | 15.36 | 13.88 | 13.95 | 204,940 | -1.32(-8.64%) |
Aug 08, 2017 | 16.03 | 16.03 | 15.19 | 15.27 | 158,998 | -0.73(-4.56%) |
Aug 07, 2017 | 16.65 | 16.67 | 15.54 | 16.00 | 87,906 | -0.71(-4.25%) |
Aug 04, 2017 | 16.94 | 17.05 | 16.52 | 16.71 | 82,321 | -0.11(-0.65%) |
Aug 03, 2017 | 16.92 | 17.04 | 16.56 | 16.82 | 67,974 | -0.28(-1.64%) |
Aug 02, 2017 | 17.62 | 17.89 | 17.09 | 17.10 | 64,775 | -0.71(-3.99%) |
Aug 01, 2017 | 18.91 | 19.25 | 17.56 | 17.81 | 74,694 | -1.01(-5.37%) |
Jul 31, 2017 | 18.92 | 19.80 | 18.29 | 18.82 | 80,188 | -0.13(-0.69%) |
Jul 28, 2017 | 19.07 | 19.28 | 18.71 | 18.95 | 22,373 | -0.66(-3.37%) |
Jul 27, 2017 | 19.84 | 19.84 | 19.22 | 19.61 | 20,498 | -0.11(-0.56%) |
Jul 26, 2017 | 19.63 | 19.95 | 18.82 | 19.72 | 71,440 | +0.11(+0.56%) |
Jul 25, 2017 | 18.56 | 19.98 | 18.33 | 19.61 | 92,582 | +1.28(+6.98%) |
Jul 24, 2017 | 18.85 | 19.22 | 18.00 | 18.33 | 101,420 | -0.47(-2.50%) |
Jul 21, 2017 | 19.63 | 19.63 | 18.78 | 18.80 | 34,559 | -0.50(-2.59%) |
Jul 20, 2017 | 19.72 | 20.28 | 19.05 | 19.30 | 102,345 | -0.20(-1.03%) |
Jul 19, 2017 | 19.50 | 20.16 | 18.77 | 19.50 | 106,106 | +0.04(+0.21%) |
Jul 18, 2017 | 19.84 | 19.94 | 19.09 | 19.46 | 45,338 | -0.33(-1.67%) |
Jul 17, 2017 | 19.36 | 19.91 | 19.30 | 19.79 | 70,139 | +0.41(+2.12%) |
Jul 14, 2017 | 19.58 | 19.69 | 19.30 | 19.38 | 29,376 | -0.11(-0.56%) |
Jul 13, 2017 | 19.36 | 19.64 | 19.15 | 19.49 | 31,369 | +0.07(+0.36%) |
Jul 12, 2017 | 19.00 | 19.68 | 19.00 | 19.42 | 59,439 | +0.71(+3.79%) |
Jul 11, 2017 | 19.81 | 19.81 | 18.40 | 18.71 | 78,480 | -1.00(-5.07%) |
Jul 10, 2017 | 18.80 | 19.96 | 18.75 | 19.71 | 41,393 | +0.70(+3.68%) |
Jul 07, 2017 | 17.81 | 19.02 | 17.81 | 19.01 | 40,717 | +1.06(+5.91%) |
Jul 06, 2017 | 18.32 | 19.26 | 17.77 | 17.95 | 94,246 | -0.46(-2.50%) |
Jul 05, 2017 | 19.57 | 19.60 | 18.26 | 18.41 | 129,729 | -1.17(-5.98%) |
Jul 03, 2017 | 19.13 | 19.83 | 18.02 | 19.58 | 94,258 | +0.34(+1.77%) |
Jun 30, 2017 | 19.30 | 19.70 | 18.55 | 19.24 | 74,936 | +0.06(+0.31%) |
Jun 29, 2017 | 19.18 | 19.60 | 18.67 | 19.18 | 96,409 | -0.02(-0.10%) |
Jun 28, 2017 | 19.44 | 19.60 | 18.23 | 19.20 | 164,379 | -0.18(-0.93%) |
Jun 27, 2017 | 18.68 | 19.99 | 18.10 | 19.38 | 146,651 | +0.71(+3.80%) |
Jun 26, 2017 | 17.56 | 18.85 | 17.36 | 18.67 | 159,494 | +0.98(+5.54%) |
Jun 23, 2017 | 17.38 | 17.98 | 16.65 | 17.69 | 1,225,570 | +0.36(+2.08%) |
Jun 22, 2017 | 17.65 | 17.65 | 17.13 | 17.33 | 124,236 | -0.33(-1.87%) |
Jun 21, 2017 | 17.30 | 17.82 | 17.01 | 17.66 | 424,592 | -0.38(-2.11%) |
Jun 20, 2017 | 16.97 | 18.24 | 16.64 | 18.04 | 115,843 | +1.00(+5.87%) |
Jun 19, 2017 | 15.97 | 17.48 | 15.96 | 17.04 | 135,554 | +1.42(+9.09%) |
Jun 16, 2017 | 15.97 | 16.25 | 15.42 | 15.62 | 80,870 | -0.39(-2.44%) |
Jun 15, 2017 | 16.71 | 16.99 | 15.81 | 16.01 | 66,164 | -0.80(-4.76%) |
Jun 14, 2017 | 17.36 | 17.59 | 16.05 | 16.81 | 114,097 | -0.54(-3.11%) |
Jun 13, 2017 | 17.28 | 18.05 | 16.99 | 17.35 | 78,607 | +0.14(+0.81%) |
Jun 12, 2017 | 18.05 | 18.41 | 17.05 | 17.21 | 112,067 | -0.74(-4.12%) |
Jun 09, 2017 | 17.45 | 18.14 | 17.05 | 17.95 | 64,456 | +0.49(+2.81%) |
Jun 08, 2017 | 17.86 | 17.92 | 17.23 | 17.46 | 104,059 | -0.47(-2.62%) |
Jun 07, 2017 | 18.75 | 18.77 | 17.40 | 17.93 | 111,650 | -0.73(-3.91%) |
Jun 06, 2017 | 18.12 | 19.62 | 17.43 | 18.66 | 94,691 | +0.53(+2.92%) |
Jun 05, 2017 | 16.83 | 18.54 | 16.39 | 18.13 | 111,448 | +1.13(+6.65%) |
Jun 02, 2017 | 18.17 | 18.86 | 16.88 | 17.00 | 147,836 | -1.15(-6.34%) |
Jun 01, 2017 | 17.80 | 18.42 | 17.53 | 18.15 | 146,627 | +0.03(+0.17%) |
May 31, 2017 | 18.04 | 18.80 | 17.23 | 18.12 | 188,870 | +0.07(+0.39%) |
May 30, 2017 | 18.94 | 18.94 | 17.56 | 18.05 | 114,811 | -0.98(-5.15%) |
May 26, 2017 | 19.79 | 20.30 | 18.43 | 19.03 | 62,275 | -0.81(-4.08%) |
May 25, 2017 | 20.25 | 20.70 | 19.57 | 19.84 | 112,982 | -0.59(-2.89%) |
May 24, 2017 | 21.21 | 21.25 | 20.08 | 20.43 | 65,394 | -0.06(-0.29%) |
May 23, 2017 | 20.86 | 21.14 | 20.35 | 20.49 | 75,816 | -0.26(-1.25%) |
May 22, 2017 | 20.80 | 21.22 | 20.38 | 20.75 | 84,308 | +0.16(+0.78%) |
May 19, 2017 | 20.30 | 21.34 | 20.17 | 20.59 | 98,503 | +0.35(+1.73%) |
May 18, 2017 | 20.00 | 20.61 | 19.37 | 20.24 | 93,480 | +0.20(+1.00%) |
May 17, 2017 | 19.99 | 20.21 | 19.01 | 20.04 | 81,709 | -0.21(-1.04%) |
May 16, 2017 | 20.92 | 21.00 | 20.12 | 20.25 | 80,653 | -0.49(-2.36%) |
May 15, 2017 | 20.62 | 21.43 | 20.49 | 20.74 | 175,839 | +0.24(+1.17%) |
May 12, 2017 | 21.66 | 21.72 | 20.00 | 20.50 | 190,373 | -1.20(-5.53%) |
May 11, 2017 | 22.75 | 23.08 | 21.20 | 21.70 | 155,124 | -1.71(-7.30%) |
May 10, 2017 | 22.87 | 23.84 | 22.72 | 23.41 | 86,084 | +0.47(+2.05%) |
May 09, 2017 | 23.28 | 23.28 | 22.54 | 22.94 | 37,986 | -0.19(-0.82%) |
May 08, 2017 | 23.08 | 23.45 | 22.96 | 23.13 | 83,173 | +0.00(+0.00%) |
May 05, 2017 | 22.95 | 23.98 | 22.51 | 23.13 | 101,771 | +0.22(+0.96%) |
May 04, 2017 | 24.36 | 24.36 | 22.71 | 22.91 | 106,048 | -1.67(-6.79%) |
May 03, 2017 | 23.58 | 24.79 | 23.34 | 24.58 | 68,670 | +0.83(+3.49%) |
May 02, 2017 | 23.90 | 24.25 | 23.39 | 23.75 | 41,251 | +0.52(+2.24%) |
May 01, 2017 | 23.50 | 23.68 | 23.10 | 23.23 | 57,478 | -0.45(-1.90%) |
Apr 28, 2017 | 23.89 | 24.48 | 22.74 | 23.68 | 38,836 | -0.33(-1.37%) |
Apr 27, 2017 | 23.07 | 24.05 | 22.93 | 24.01 | 49,977 | +0.77(+3.31%) |
Apr 26, 2017 | 22.60 | 23.62 | 22.60 | 23.24 | 42,680 | +0.64(+2.83%) |
Apr 25, 2017 | 22.89 | 23.30 | 22.30 | 22.60 | 105,472 | -0.31(-1.35%) |
Apr 24, 2017 | 22.99 | 23.00 | 22.35 | 22.91 | 137,608 | +0.40(+1.78%) |
Apr 21, 2017 | 22.51 | 22.56 | 21.90 | 22.51 | 65,044 | -0.19(-0.84%) |
Apr 20, 2017 | 22.42 | 22.95 | 21.97 | 22.70 | 87,855 | +0.51(+2.30%) |
Apr 19, 2017 | 23.03 | 23.92 | 22.01 | 22.19 | 113,716 | -1.01(-4.35%) |
Apr 18, 2017 | 23.01 | 23.45 | 22.81 | 23.20 | 40,781 | -0.13(-0.56%) |
Apr 17, 2017 | 23.80 | 23.80 | 22.63 | 23.33 | 58,551 | -0.45(-1.89%) |
Apr 13, 2017 | 24.59 | 24.59 | 23.48 | 23.78 | 45,505 | -0.79(-3.22%) |
Apr 12, 2017 | 25.10 | 25.10 | 24.51 | 24.57 | 62,750 | -0.53(-2.11%) |
Apr 11, 2017 | 25.26 | 25.36 | 24.89 | 25.10 | 81,412 | -0.07(-0.28%) |
Apr 10, 2017 | 25.06 | 25.63 | 24.85 | 25.17 | 57,382 | +0.03(+0.12%) |
Apr 07, 2017 | 24.37 | 25.25 | 23.26 | 25.14 | 145,591 | +0.65(+2.65%) |
Apr 06, 2017 | 23.07 | 24.88 | 23.07 | 24.49 | 152,092 | +1.45(+6.29%) |
Apr 05, 2017 | 22.66 | 23.87 | 22.66 | 23.04 | 130,162 | +0.47(+2.08%) |
Apr 04, 2017 | 22.69 | 23.08 | 21.57 | 22.57 | 81,709 | -0.02(-0.09%) |
Apr 03, 2017 | 23.10 | 23.32 | 22.35 | 22.59 | 236,371 | -0.63(-2.71%) |
Mar 31, 2017 | 22.98 | 23.46 | 22.86 | 23.22 | 200,707 | +0.13(+0.56%) |
Mar 30, 2017 | 23.40 | 24.16 | 22.63 | 23.09 | 229,293 | -0.47(-1.99%) |
Mar 29, 2017 | 23.41 | 23.75 | 22.70 | 23.56 | 236,126 | +0.94(+4.16%) |
Mar 28, 2017 | 22.42 | 22.80 | 22.27 | 22.62 | 229,620 | +0.15(+0.67%) |
Mar 27, 2017 | 21.39 | 22.87 | 21.01 | 22.47 | 80,547 | +0.93(+4.32%) |
Mar 24, 2017 | 22.16 | 22.51 | 21.40 | 21.54 | 58,452 | -0.71(-3.19%) |
Mar 23, 2017 | 22.82 | 22.82 | 21.75 | 22.25 | 124,027 | -0.67(-2.92%) |
Mar 22, 2017 | 23.82 | 23.83 | 22.84 | 22.92 | 52,244 | -0.84(-3.54%) |
Mar 21, 2017 | 23.92 | 24.25 | 23.72 | 23.76 | 139,574 | -0.61(-2.50%) |
Mar 20, 2017 | 25.27 | 25.28 | 23.27 | 24.37 | 189,075 | -1.08(-4.24%) |
Mar 17, 2017 | 24.36 | 25.97 | 24.30 | 25.45 | 238,080 | +0.95(+3.88%) |
Mar 16, 2017 | 24.62 | 24.62 | 24.34 | 24.50 | 94,963 | -0.07(-0.28%) |
Mar 15, 2017 | 24.66 | 25.00 | 24.22 | 24.57 | 105,092 | +0.04(+0.16%) |
Mar 14, 2017 | 25.02 | 25.25 | 23.82 | 24.53 | 119,647 | -0.72(-2.85%) |
Mar 13, 2017 | 25.46 | 25.98 | 24.71 | 25.25 | 105,276 | -0.26(-1.02%) |
Mar 10, 2017 | 25.14 | 26.37 | 25.14 | 25.51 | 57,396 | +0.18(+0.71%) |
Mar 09, 2017 | 26.65 | 27.20 | 24.50 | 25.33 | 233,155 | -1.46(-5.45%) |
Mar 08, 2017 | 28.08 | 28.50 | 26.50 | 26.79 | 82,049 | -1.23(-4.39%) |
Mar 07, 2017 | 26.43 | 28.70 | 26.38 | 28.02 | 48,002 | +1.09(+4.05%) |
Mar 06, 2017 | 26.80 | 27.23 | 26.01 | 26.93 | 92,525 | -0.34(-1.25%) |
Mar 03, 2017 | 28.33 | 28.33 | 26.81 | 27.27 | 95,259 | -1.48(-5.15%) |
Mar 02, 2017 | 30.41 | 30.71 | 28.05 | 28.75 | 89,675 | -1.91(-6.23%) |
Mar 01, 2017 | 31.35 | 31.35 | 30.10 | 30.66 | 63,871 | -0.43(-1.38%) |
Feb 28, 2017 | 31.48 | 31.90 | 30.34 | 31.09 | 168,145 | -0.78(-2.45%) |
Feb 27, 2017 | 31.00 | 32.00 | 30.65 | 31.87 | 62,030 | +0.65(+2.08%) |
Feb 24, 2017 | 32.30 | 32.48 | 28.90 | 31.22 | 130,445 | -0.78(-2.44%) |
Feb 23, 2017 | 33.66 | 33.66 | 31.77 | 32.00 | 69,375 | -1.35(-4.05%) |
Feb 22, 2017 | 33.72 | 33.72 | 32.92 | 33.35 | 40,463 | -0.31(-0.92%) |
Feb 21, 2017 | 33.75 | 34.00 | 33.35 | 33.66 | 28,940 | -0.08(-0.24%) |
Feb 17, 2017 | 33.74 | 33.74 | 33.74 | 0 | -0.06(-0.18%) | |
Feb 16, 2017 | 34.00 | 34.00 | 32.24 | 33.80 | 73,738 | -0.19(-0.56%) |
Feb 15, 2017 | 33.57 | 34.00 | 33.57 | 33.99 | 94,506 | +0.25(+0.74%) |
Feb 14, 2017 | 32.90 | 34.00 | 32.83 | 33.74 | 88,618 | +1.03(+3.15%) |
Feb 13, 2017 | 32.06 | 33.55 | 32.06 | 32.71 | 41,540 | +0.03(+0.09%) |
Feb 10, 2017 | 33.57 | 33.71 | 31.92 | 32.68 | 51,380 | -0.58(-1.74%) |
Feb 09, 2017 | 32.79 | 33.99 | 32.50 | 33.26 | 103,649 | -0.07(-0.21%) |
Feb 08, 2017 | 33.06 | 34.00 | 31.16 | 33.33 | 58,838 | -0.29(-0.86%) |
Feb 07, 2017 | 34.45 | 34.47 | 32.75 | 33.62 | 30,443 | -0.82(-2.38%) |
Feb 06, 2017 | 34.34 | 34.85 | 33.90 | 34.44 | 43,921 | +0.70(+2.07%) |
Feb 03, 2017 | 33.50 | 33.80 | 32.07 | 33.74 | 79,503 | +1.51(+4.69%) |
Feb 02, 2017 | 32.93 | 34.52 | 31.46 | 32.23 | 118,311 | -0.68(-2.07%) |
Feb 01, 2017 | 33.75 | 33.75 | 32.51 | 32.91 | 48,103 | -0.84(-2.49%) |
Jan 31, 2017 | 32.56 | 33.78 | 32.09 | 33.75 | 31,999 | +0.81(+2.46%) |
Jan 30, 2017 | 32.03 | 33.49 | 32.03 | 32.94 | 47,167 | -0.17(-0.51%) |
Jan 27, 2017 | 34.00 | 35.16 | 32.93 | 33.11 | 87,239 | -0.64(-1.90%) |
Jan 26, 2017 | 32.51 | 34.28 | 31.21 | 33.75 | 123,272 | +0.90(+2.74%) |
Jan 25, 2017 | 34.16 | 34.57 | 32.50 | 32.85 | 89,905 | -1.72(-4.98%) |
Jan 24, 2017 | 35.07 | 35.07 | 33.97 | 34.57 | 42,577 | -0.70(-1.98%) |
Jan 23, 2017 | 36.89 | 36.89 | 34.83 | 35.27 | 101,693 | -1.47(-4.00%) |
Jan 20, 2017 | 36.99 | 36.99 | 36.37 | 36.74 | 57,415 | +0.29(+0.80%) |
Jan 19, 2017 | 37.00 | 37.25 | 35.70 | 36.45 | 61,950 | -0.65(-1.75%) |
Jan 18, 2017 | 37.00 | 37.42 | 36.72 | 37.10 | 249,290 | +0.14(+0.38%) |
Jan 17, 2017 | 36.40 | 37.02 | 36.40 | 36.96 | 190,496 | +0.49(+1.34%) |
Jan 13, 2017 | 36.47 | 36.47 | 36.47 | 0 | -0.48(-1.30%) | |
Jan 12, 2017 | 37.49 | 38.00 | 36.86 | 36.95 | 45,717 | -0.25(-0.67%) |
Jan 11, 2017 | 37.48 | 37.49 | 36.01 | 37.20 | 127,069 | -0.35(-0.93%) |
Jan 10, 2017 | 35.54 | 37.91 | 34.03 | 37.55 | 177,800 | +1.64(+4.57%) |
Jan 09, 2017 | 35.50 | 36.98 | 34.90 | 35.91 | 91,845 | -0.11(-0.31%) |
Jan 06, 2017 | 33.65 | 36.87 | 32.59 | 36.02 | 240,823 | +2.38(+7.07%) |
Jan 05, 2017 | 33.15 | 34.83 | 33.15 | 33.64 | 128,432 | -0.03(-0.09%) |
Jan 04, 2017 | 32.50 | 35.00 | 30.88 | 33.67 | 158,907 | +1.47(+4.57%) |