Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.26 | 20.70 | 20.12 | 20.66 | 172,634 | +0.36(+1.77%) |
Oct 30, 2017 | 20.10 | 20.32 | 19.57 | 20.30 | 185,056 | +0.06(+0.30%) |
Oct 27, 2017 | 20.40 | 20.46 | 19.66 | 20.24 | 271,952 | -0.18(-0.88%) |
Oct 26, 2017 | 20.30 | 20.65 | 20.19 | 20.42 | 151,010 | +0.17(+0.84%) |
Oct 25, 2017 | 20.22 | 20.38 | 20.07 | 20.25 | 85,492 | -0.01(-0.05%) |
Oct 24, 2017 | 20.48 | 20.48 | 19.96 | 20.26 | 164,088 | -0.09(-0.44%) |
Oct 23, 2017 | 19.95 | 20.37 | 19.86 | 20.35 | 185,702 | +0.42(+2.11%) |
Oct 20, 2017 | 19.66 | 19.95 | 19.65 | 19.93 | 127,910 | +0.36(+1.84%) |
Oct 19, 2017 | 19.03 | 19.57 | 18.93 | 19.57 | 201,148 | +0.49(+2.57%) |
Oct 18, 2017 | 19.45 | 20.28 | 19.01 | 19.08 | 202,319 | -0.20(-1.04%) |
Oct 17, 2017 | 19.26 | 19.40 | 19.08 | 19.28 | 94,542 | +0.06(+0.31%) |
Oct 16, 2017 | 19.05 | 19.88 | 18.97 | 19.22 | 109,734 | +0.26(+1.37%) |
Oct 13, 2017 | 19.61 | 19.77 | 18.65 | 18.96 | 322,385 | -0.62(-3.17%) |
Oct 12, 2017 | 19.85 | 19.85 | 19.35 | 19.58 | 629,555 | -0.31(-1.56%) |
Oct 11, 2017 | 20.35 | 20.45 | 19.66 | 19.89 | 113,728 | -0.44(-2.16%) |
Oct 10, 2017 | 20.40 | 20.73 | 20.21 | 20.33 | 115,171 | -0.01(-0.05%) |
Oct 09, 2017 | 20.60 | 20.68 | 20.21 | 20.34 | 90,132 | -0.16(-0.78%) |
Oct 06, 2017 | 20.60 | 20.70 | 20.35 | 20.50 | 64,529 | -0.15(-0.73%) |
Oct 05, 2017 | 20.48 | 20.73 | 20.39 | 20.65 | 82,997 | +0.32(+1.60%) |
Oct 04, 2017 | 20.62 | 20.75 | 20.21 | 20.32 | 96,389 | -0.32(-1.57%) |
Oct 03, 2017 | 20.57 | 20.73 | 20.45 | 20.65 | 106,276 | +0.04(+0.19%) |
Oct 02, 2017 | 20.19 | 20.62 | 19.91 | 20.61 | 160,943 | +0.32(+1.58%) |
Sep 29, 2017 | 20.18 | 20.52 | 20.16 | 20.29 | 81,550 | +0.05(+0.25%) |
Sep 28, 2017 | 20.26 | 20.54 | 20.07 | 20.24 | 89,341 | -0.07(-0.34%) |
Sep 27, 2017 | 20.50 | 20.60 | 20.04 | 20.31 | 109,945 | -0.07(-0.34%) |
Sep 26, 2017 | 19.73 | 20.42 | 19.71 | 20.38 | 345,101 | +0.67(+3.40%) |
Sep 25, 2017 | 19.68 | 19.80 | 19.39 | 19.71 | 99,765 | +0.09(+0.46%) |
Sep 22, 2017 | 19.84 | 19.96 | 19.53 | 19.62 | 98,285 | -0.15(-0.76%) |
Sep 21, 2017 | 19.45 | 19.86 | 19.34 | 19.77 | 134,434 | +0.38(+1.96%) |
Sep 20, 2017 | 19.28 | 19.46 | 19.21 | 19.39 | 132,366 | +0.03(+0.15%) |
Sep 19, 2017 | 19.48 | 19.48 | 19.16 | 19.36 | 120,842 | -0.10(-0.51%) |
Sep 18, 2017 | 19.50 | 19.55 | 19.33 | 19.46 | 119,634 | +0.06(+0.31%) |
Sep 15, 2017 | 19.20 | 19.49 | 19.09 | 19.40 | 236,701 | +0.18(+0.94%) |
Sep 14, 2017 | 19.40 | 19.40 | 19.04 | 19.22 | 94,075 | -0.21(-1.06%) |
Sep 13, 2017 | 19.26 | 19.61 | 19.17 | 19.43 | 256,334 | +0.14(+0.70%) |
Sep 12, 2017 | 19.18 | 19.43 | 18.95 | 19.29 | 126,797 | +0.10(+0.52%) |
Sep 11, 2017 | 19.47 | 19.60 | 19.02 | 19.19 | 184,617 | -0.11(-0.57%) |
Sep 08, 2017 | 19.46 | 19.84 | 19.03 | 19.30 | 314,295 | -0.20(-1.03%) |
Sep 07, 2017 | 20.10 | 20.10 | 19.30 | 19.50 | 340,457 | -0.56(-2.79%) |
Sep 06, 2017 | 21.25 | 21.77 | 19.61 | 20.06 | 1,126,989 | +0.31(+1.57%) |
Sep 05, 2017 | 20.13 | 20.19 | 19.65 | 19.75 | 394,294 | -0.22(-1.10%) |
Sep 01, 2017 | 19.58 | 20.06 | 19.55 | 19.97 | 275,928 | +0.38(+1.94%) |
Aug 31, 2017 | 19.69 | 19.87 | 19.42 | 19.59 | 153,346 | -0.09(-0.46%) |
Aug 30, 2017 | 19.69 | 20.01 | 19.67 | 19.68 | 187,992 | +0.04(+0.20%) |
Aug 29, 2017 | 20.32 | 20.56 | 19.50 | 19.64 | 284,308 | -0.77(-3.77%) |
Aug 28, 2017 | 20.58 | 20.72 | 20.37 | 20.41 | 207,815 | -0.16(-0.78%) |
Aug 25, 2017 | 20.20 | 20.69 | 20.02 | 20.57 | 154,298 | +0.43(+2.14%) |
Aug 24, 2017 | 20.16 | 21.07 | 19.82 | 20.14 | 204,212 | +0.12(+0.60%) |
Aug 23, 2017 | 19.54 | 20.37 | 19.27 | 20.02 | 528,127 | -0.49(-2.39%) |
Aug 22, 2017 | 19.25 | 20.68 | 19.22 | 20.51 | 436,713 | +1.26(+6.55%) |
Aug 21, 2017 | 19.19 | 19.34 | 19.00 | 19.25 | 566,934 | +0.03(+0.16%) |
Aug 18, 2017 | 18.84 | 19.26 | 18.70 | 19.22 | 277,486 | +0.26(+1.37%) |
Aug 17, 2017 | 19.00 | 19.20 | 18.75 | 18.96 | 170,297 | -0.12(-0.63%) |
Aug 16, 2017 | 18.72 | 19.15 | 18.55 | 19.08 | 72,375 | +0.32(+1.71%) |
Aug 15, 2017 | 18.95 | 19.00 | 18.29 | 18.76 | 229,761 | -0.19(-1.00%) |
Aug 14, 2017 | 19.06 | 19.23 | 18.92 | 18.95 | 97,204 | -0.06(-0.32%) |
Aug 11, 2017 | 18.82 | 19.26 | 18.82 | 19.01 | 98,391 | +0.12(+0.64%) |
Aug 10, 2017 | 18.95 | 19.00 | 18.56 | 18.89 | 109,732 | -0.20(-1.05%) |
Aug 09, 2017 | 19.04 | 19.29 | 18.82 | 19.09 | 97,372 | -0.13(-0.68%) |
Aug 08, 2017 | 19.42 | 19.67 | 19.13 | 19.22 | 132,525 | -0.22(-1.13%) |
Aug 07, 2017 | 19.40 | 19.62 | 19.28 | 19.44 | 110,611 | +0.04(+0.21%) |
Aug 04, 2017 | 19.22 | 19.53 | 19.08 | 19.40 | 147,477 | +0.17(+0.88%) |
Aug 03, 2017 | 19.40 | 19.60 | 19.06 | 19.23 | 132,464 | -0.11(-0.57%) |
Aug 02, 2017 | 19.31 | 19.58 | 18.64 | 19.34 | 133,355 | +0.01(+0.05%) |
Aug 01, 2017 | 19.33 | 19.42 | 18.75 | 19.33 | 213,462 | -0.05(-0.26%) |
Jul 31, 2017 | 19.58 | 19.71 | 19.09 | 19.38 | 120,501 | -0.18(-0.92%) |
Jul 28, 2017 | 19.67 | 19.86 | 19.49 | 19.56 | 115,430 | -0.21(-1.06%) |
Jul 27, 2017 | 19.64 | 19.80 | 19.30 | 19.77 | 267,371 | +0.16(+0.82%) |
Jul 26, 2017 | 19.52 | 19.69 | 19.38 | 19.61 | 133,863 | +0.11(+0.56%) |
Jul 25, 2017 | 19.48 | 19.76 | 19.25 | 19.50 | 159,047 | +0.06(+0.31%) |
Jul 24, 2017 | 19.49 | 19.57 | 19.03 | 19.44 | 109,235 | -0.04(-0.21%) |
Jul 21, 2017 | 19.47 | 19.81 | 19.16 | 19.48 | 270,345 | +0.35(+1.83%) |
Jul 20, 2017 | 19.16 | 19.25 | 18.96 | 19.13 | 164,357 | +0.06(+0.31%) |
Jul 19, 2017 | 18.75 | 19.17 | 18.56 | 19.07 | 259,076 | +0.20(+1.06%) |
Jul 18, 2017 | 18.76 | 19.20 | 18.52 | 18.87 | 282,382 | -0.10(-0.53%) |
Jul 17, 2017 | 18.87 | 19.30 | 18.86 | 18.97 | 345,060 | -0.04(-0.21%) |
Jul 14, 2017 | 18.93 | 19.15 | 18.64 | 19.01 | 190,078 | +0.04(+0.21%) |
Jul 13, 2017 | 18.00 | 19.18 | 18.00 | 18.97 | 381,909 | +0.94(+5.21%) |
Jul 12, 2017 | 17.89 | 18.23 | 17.75 | 18.03 | 150,206 | +0.25(+1.41%) |
Jul 11, 2017 | 17.65 | 17.86 | 17.39 | 17.78 | 163,947 | +0.08(+0.45%) |
Jul 10, 2017 | 17.97 | 17.97 | 17.45 | 17.70 | 180,745 | -0.28(-1.56%) |
Jul 07, 2017 | 17.54 | 18.03 | 17.53 | 17.98 | 174,410 | +0.45(+2.57%) |
Jul 06, 2017 | 18.02 | 17.50 | 17.53 | 140,417 | -0.51(-2.83%) | |
Jul 05, 2017 | 18.22 | 18.45 | 17.94 | 18.04 | 185,084 | -0.21(-1.15%) |
Jul 03, 2017 | 18.25 | 18.49 | 18.02 | 18.25 | 142,073 | +0.04(+0.22%) |
Jun 30, 2017 | 18.16 | 18.21 | 17.92 | 18.21 | 170,045 | +0.12(+0.66%) |
Jun 29, 2017 | 17.88 | 18.20 | 17.55 | 18.09 | 186,333 | +0.22(+1.23%) |
Jun 28, 2017 | 17.87 | 18.08 | 17.51 | 17.87 | 399,434 | +0.06(+0.34%) |
Jun 27, 2017 | 17.26 | 17.97 | 17.26 | 17.81 | 376,757 | +0.57(+3.31%) |
Jun 26, 2017 | 17.07 | 17.63 | 17.05 | 17.24 | 395,166 | +0.18(+1.06%) |
Jun 23, 2017 | 17.13 | 17.06 | 302,536 | +0.30(+1.79%) | ||
Jun 22, 2017 | 16.46 | 17.04 | 16.40 | 16.76 | 260,616 | +0.33(+2.01%) |
Jun 21, 2017 | 17.40 | 17.45 | 16.29 | 16.43 | 433,038 | -1.02(-5.85%) |
Jun 20, 2017 | 17.36 | 17.59 | 17.21 | 17.45 | 329,385 | +0.05(+0.29%) |
Jun 19, 2017 | 17.49 | 17.49 | 17.09 | 17.40 | 254,411 | +0.19(+1.10%) |
Jun 16, 2017 | 17.52 | 17.52 | 17.01 | 17.21 | 397,878 | +0.11(+0.64%) |
Jun 15, 2017 | 17.56 | 17.64 | 16.89 | 17.10 | 273,856 | -0.51(-2.90%) |
Jun 14, 2017 | 17.45 | 17.84 | 17.18 | 17.61 | 321,271 | +0.32(+1.85%) |
Jun 13, 2017 | 17.02 | 17.57 | 16.85 | 17.29 | 330,727 | +0.38(+2.25%) |
Jun 12, 2017 | 16.65 | 17.08 | 16.26 | 16.91 | 562,122 | +0.31(+1.87%) |
Jun 09, 2017 | 17.34 | 17.63 | 16.59 | 16.60 | 986,535 | -0.48(-2.81%) |
Jun 08, 2017 | 16.99 | 17.25 | 16.01 | 17.08 | 1,198,454 | +0.33(+1.97%) |
Jun 07, 2017 | 18.20 | 18.40 | 16.45 | 16.75 | 3,434,380 | -3.82(-18.57%) |
Jun 06, 2017 | 20.70 | 21.52 | 20.27 | 20.57 | 768,777 | -0.06(-0.29%) |
Jun 05, 2017 | 19.89 | 20.64 | 19.82 | 20.63 | 274,820 | +0.67(+3.36%) |
Jun 02, 2017 | 20.19 | 20.35 | 19.75 | 19.96 | 244,816 | -0.17(-0.84%) |
Jun 01, 2017 | 19.51 | 20.22 | 19.00 | 20.13 | 251,889 | +0.61(+3.12%) |
May 31, 2017 | 19.50 | 19.56 | 18.88 | 19.52 | 169,501 | -0.02(-0.10%) |
May 30, 2017 | 19.91 | 20.10 | 19.39 | 19.54 | 121,442 | -0.25(-1.26%) |
May 26, 2017 | 19.34 | 19.81 | 19.25 | 19.79 | 184,310 | +0.42(+2.17%) |
May 25, 2017 | 19.80 | 19.95 | 19.36 | 19.37 | 235,247 | -0.32(-1.63%) |
May 24, 2017 | 20.48 | 20.65 | 19.65 | 19.69 | 381,116 | -0.84(-4.09%) |
May 23, 2017 | 21.18 | 21.20 | 20.45 | 20.53 | 209,884 | -0.66(-3.11%) |
May 22, 2017 | 20.38 | 21.27 | 20.20 | 21.19 | 224,320 | +0.97(+4.80%) |
May 19, 2017 | 20.59 | 20.93 | 20.06 | 20.22 | 311,576 | -0.42(-2.03%) |
May 18, 2017 | 20.89 | 21.34 | 20.61 | 20.64 | 221,702 | -0.24(-1.15%) |
May 17, 2017 | 21.28 | 21.35 | 20.77 | 20.88 | 176,905 | -0.51(-2.38%) |
May 16, 2017 | 21.70 | 21.78 | 21.34 | 21.39 | 181,154 | -0.21(-0.97%) |
May 15, 2017 | 21.15 | 21.66 | 21.15 | 21.60 | 143,845 | +0.43(+2.03%) |
May 12, 2017 | 21.25 | 21.28 | 20.47 | 21.17 | 184,424 | -0.06(-0.28%) |
May 11, 2017 | 21.89 | 21.89 | 21.03 | 21.23 | 121,019 | -0.65(-2.97%) |
May 10, 2017 | 21.82 | 22.04 | 21.47 | 21.88 | 109,730 | +0.01(+0.05%) |
May 09, 2017 | 21.73 | 22.03 | 21.67 | 21.87 | 126,074 | +0.24(+1.11%) |
May 08, 2017 | 21.20 | 21.76 | 21.14 | 21.63 | 174,556 | +0.50(+2.37%) |
May 05, 2017 | 20.94 | 21.25 | 20.63 | 21.13 | 111,324 | +0.30(+1.44%) |
May 04, 2017 | 20.90 | 20.92 | 20.38 | 20.83 | 121,707 | -0.07(-0.33%) |
May 03, 2017 | 21.24 | 21.34 | 20.69 | 20.90 | 149,336 | -0.45(-2.11%) |
May 02, 2017 | 21.65 | 21.94 | 21.02 | 21.35 | 197,707 | -0.21(-0.97%) |
May 01, 2017 | 22.31 | 22.49 | 21.43 | 21.56 | 316,814 | -0.59(-2.66%) |
Apr 28, 2017 | 22.73 | 22.77 | 21.65 | 22.15 | 510,435 | -0.45(-1.99%) |
Apr 27, 2017 | 21.75 | 22.89 | 21.68 | 22.60 | 708,638 | +0.75(+3.43%) |
Apr 26, 2017 | 21.64 | 22.34 | 21.48 | 21.85 | 279,462 | +0.34(+1.58%) |
Apr 25, 2017 | 20.92 | 21.57 | 20.84 | 21.51 | 292,847 | +0.67(+3.21%) |
Apr 24, 2017 | 21.06 | 21.21 | 20.56 | 20.84 | 203,623 | +0.01(+0.05%) |
Apr 21, 2017 | 20.52 | 20.90 | 20.24 | 20.83 | 260,846 | +0.37(+1.81%) |
Apr 20, 2017 | 20.46 | 20.78 | 20.15 | 20.46 | 213,880 | +0.13(+0.64%) |
Apr 19, 2017 | 20.28 | 20.62 | 19.83 | 20.33 | 327,652 | +0.13(+0.64%) |
Apr 18, 2017 | 20.25 | 20.67 | 20.02 | 20.20 | 153,664 | -0.03(-0.15%) |
Apr 17, 2017 | 20.61 | 21.16 | 19.50 | 20.23 | 393,425 | -0.39(-1.89%) |
Apr 13, 2017 | 20.97 | 21.14 | 20.61 | 20.62 | 153,101 | -0.37(-1.76%) |
Apr 12, 2017 | 21.10 | 21.48 | 20.74 | 20.99 | 152,093 | -0.16(-0.76%) |
Apr 11, 2017 | 20.60 | 21.22 | 20.30 | 21.15 | 208,748 | +0.52(+2.52%) |
Apr 10, 2017 | 20.54 | 20.74 | 20.29 | 20.63 | 198,091 | +0.06(+0.29%) |
Apr 07, 2017 | 20.89 | 21.26 | 20.33 | 20.57 | 181,391 | -0.39(-1.86%) |
Apr 06, 2017 | 20.48 | 21.28 | 20.28 | 20.96 | 345,577 | +0.48(+2.34%) |
Apr 05, 2017 | 20.80 | 20.84 | 20.27 | 20.48 | 367,850 | -0.22(-1.06%) |
Apr 04, 2017 | 20.80 | 20.99 | 20.54 | 20.70 | 235,270 | -0.15(-0.72%) |
Apr 03, 2017 | 21.29 | 21.29 | 20.49 | 20.85 | 331,216 | -0.44(-2.07%) |
Mar 31, 2017 | 21.59 | 21.81 | 21.25 | 21.29 | 161,105 | -0.30(-1.39%) |
Mar 30, 2017 | 21.52 | 21.92 | 21.25 | 21.59 | 246,278 | -0.30(-1.37%) |
Mar 29, 2017 | 21.55 | 22.04 | 21.28 | 21.89 | 223,296 | +0.31(+1.44%) |
Mar 28, 2017 | 21.70 | 21.81 | 21.31 | 21.58 | 334,715 | -0.04(-0.19%) |
Mar 27, 2017 | 22.57 | 22.70 | 21.50 | 21.62 | 415,324 | -1.14(-5.01%) |
Mar 24, 2017 | 22.50 | 23.00 | 22.36 | 22.76 | 463,156 | +0.39(+1.74%) |
Mar 23, 2017 | 22.05 | 22.68 | 21.85 | 22.37 | 480,848 | +0.35(+1.59%) |
Mar 22, 2017 | 23.42 | 23.42 | 21.06 | 22.02 | 3,375,912 | +2.76(+14.33%) |
Mar 21, 2017 | 19.48 | 19.51 | 18.88 | 19.26 | 540,634 | -0.04(-0.21%) |
Mar 20, 2017 | 19.00 | 19.61 | 18.85 | 19.30 | 466,957 | +0.45(+2.39%) |
Mar 17, 2017 | 18.49 | 18.93 | 18.27 | 18.85 | 247,750 | +0.42(+2.28%) |
Mar 16, 2017 | 19.05 | 19.16 | 18.25 | 18.43 | 302,558 | -0.77(-4.01%) |
Mar 15, 2017 | 18.80 | 19.36 | 18.70 | 19.20 | 217,369 | +0.46(+2.45%) |
Mar 14, 2017 | 18.93 | 18.95 | 18.60 | 18.74 | 114,296 | -0.22(-1.16%) |
Mar 13, 2017 | 18.80 | 19.01 | 18.62 | 18.96 | 178,827 | +0.13(+0.69%) |
Mar 10, 2017 | 18.88 | 18.96 | 18.53 | 18.83 | 276,872 | +0.07(+0.37%) |
Mar 09, 2017 | 19.11 | 19.11 | 18.57 | 18.76 | 220,080 | -0.28(-1.47%) |
Mar 08, 2017 | 18.67 | 19.32 | 18.34 | 19.04 | 256,012 | +0.26(+1.38%) |
Mar 07, 2017 | 18.95 | 19.41 | 18.54 | 18.78 | 178,345 | -0.31(-1.62%) |
Mar 06, 2017 | 19.63 | 19.75 | 18.96 | 19.09 | 343,631 | -0.54(-2.75%) |
Mar 03, 2017 | 20.31 | 20.57 | 19.55 | 19.63 | 275,556 | -0.67(-3.30%) |
Mar 02, 2017 | 21.00 | 21.09 | 20.16 | 20.30 | 229,795 | -0.75(-3.56%) |
Mar 01, 2017 | 21.41 | 21.42 | 20.94 | 21.05 | 207,463 | -0.04(-0.19%) |
Feb 28, 2017 | 21.14 | 21.52 | 20.82 | 21.09 | 396,466 | -0.12(-0.57%) |
Feb 27, 2017 | 21.60 | 21.60 | 20.87 | 21.21 | 342,331 | -0.30(-1.39%) |
Feb 24, 2017 | 21.29 | 21.99 | 20.66 | 21.51 | 384,707 | +1.40(+6.96%) |
Feb 23, 2017 | 21.08 | 21.25 | 20.05 | 20.11 | 235,754 | -1.04(-4.92%) |
Feb 22, 2017 | 21.45 | 21.46 | 21.02 | 21.15 | 343,813 | -0.36(-1.67%) |
Feb 21, 2017 | 22.02 | 22.27 | 21.46 | 21.51 | 243,732 | -0.59(-2.67%) |
Feb 17, 2017 | 22.10 | 22.10 | 22.10 | 0 | -0.13(-0.58%) | |
Feb 16, 2017 | 22.50 | 22.59 | 22.15 | 22.23 | 93,717 | -0.27(-1.20%) |
Feb 15, 2017 | 22.75 | 22.95 | 22.34 | 22.50 | 135,076 | -0.37(-1.62%) |
Feb 14, 2017 | 23.16 | 23.20 | 22.77 | 22.87 | 72,798 | -0.30(-1.29%) |
Feb 13, 2017 | 23.61 | 23.76 | 23.08 | 23.17 | 85,437 | -0.26(-1.11%) |
Feb 10, 2017 | 23.02 | 23.64 | 22.88 | 23.43 | 94,592 | +0.40(+1.74%) |
Feb 09, 2017 | 22.31 | 23.16 | 22.26 | 23.03 | 87,622 | +0.74(+3.32%) |
Feb 08, 2017 | 22.10 | 22.32 | 21.56 | 22.29 | 177,429 | +0.09(+0.41%) |
Feb 07, 2017 | 22.73 | 22.76 | 22.12 | 22.20 | 171,880 | -0.57(-2.50%) |
Feb 06, 2017 | 22.58 | 22.96 | 22.30 | 22.77 | 186,463 | +0.04(+0.18%) |
Feb 03, 2017 | 23.00 | 23.27 | 22.42 | 22.73 | 142,803 | -0.23(-1.00%) |
Feb 02, 2017 | 22.57 | 23.20 | 22.26 | 22.96 | 151,299 | +0.19(+0.83%) |
Feb 01, 2017 | 22.77 | 23.00 | 22.32 | 22.77 | 190,738 | +0.15(+0.66%) |
Jan 31, 2017 | 22.23 | 22.83 | 21.79 | 22.62 | 233,657 | +0.34(+1.53%) |
Jan 30, 2017 | 22.80 | 23.09 | 21.50 | 22.28 | 379,662 | -0.69(-3.00%) |
Jan 27, 2017 | 23.24 | 23.43 | 22.86 | 22.97 | 211,788 | -0.39(-1.67%) |
Jan 26, 2017 | 23.73 | 24.00 | 23.33 | 23.36 | 162,079 | -0.33(-1.39%) |
Jan 25, 2017 | 23.25 | 23.98 | 23.25 | 23.69 | 179,847 | +0.50(+2.16%) |
Jan 24, 2017 | 23.27 | 23.41 | 22.57 | 23.19 | 333,003 | -0.12(-0.51%) |
Jan 23, 2017 | 24.10 | 24.40 | 23.25 | 23.31 | 208,528 | -0.94(-3.88%) |
Jan 20, 2017 | 24.24 | 24.64 | 23.92 | 24.25 | 194,974 | +0.02(+0.08%) |
Jan 19, 2017 | 25.00 | 25.25 | 24.17 | 24.23 | 245,746 | -0.85(-3.39%) |
Jan 18, 2017 | 25.62 | 25.62 | 24.52 | 25.08 | 272,947 | -0.59(-2.30%) |
Jan 17, 2017 | 25.57 | 25.88 | 25.02 | 25.67 | 272,891 | +0.10(+0.39%) |
Jan 13, 2017 | 25.57 | 25.57 | 25.57 | 0 | -0.05(-0.20%) | |
Jan 12, 2017 | 25.82 | 26.31 | 25.56 | 25.62 | 179,986 | -0.34(-1.31%) |
Jan 11, 2017 | 26.52 | 26.79 | 25.48 | 25.96 | 203,148 | -0.54(-2.04%) |
Jan 10, 2017 | 25.74 | 26.88 | 25.74 | 26.50 | 175,077 | +0.71(+2.75%) |
Jan 09, 2017 | 25.83 | 26.26 | 25.25 | 25.79 | 303,266 | -0.12(-0.46%) |
Jan 06, 2017 | 26.03 | 26.13 | 25.65 | 25.91 | 221,591 | +0.07(+0.27%) |
Jan 05, 2017 | 26.43 | 26.52 | 25.52 | 25.84 | 408,650 | -0.93(-3.47%) |
Jan 04, 2017 | 26.22 | 26.99 | 26.22 | 26.77 | 321,956 | +0.58(+2.21%) |
Jan 03, 2017 | 25.67 | 26.31 | 25.44 | 26.19 | 303,796 | +0.79(+3.11%) |
Dec 30, 2016 | 25.40 | 25.40 | 25.40 | 0 | -0.05(-0.20%) | |
Dec 29, 2016 | 25.40 | 25.77 | 24.90 | 25.45 | 178,588 | -0.08(-0.31%) |
Dec 28, 2016 | 26.21 | 26.35 | 25.30 | 25.53 | 167,715 | -0.64(-2.45%) |
Dec 27, 2016 | 26.04 | 26.33 | 25.67 | 26.17 | 201,011 | +0.05(+0.19%) |
Dec 23, 2016 | 26.12 | 26.12 | 26.12 | 0 | -0.24(-0.91%) | |
Dec 22, 2016 | 26.44 | 26.88 | 25.95 | 26.36 | 261,127 | -0.30(-1.13%) |
Dec 21, 2016 | 27.04 | 27.55 | 26.09 | 26.66 | 192,590 | -0.54(-1.99%) |
Dec 20, 2016 | 25.23 | 27.56 | 25.23 | 27.20 | 549,500 | +1.85(+7.30%) |
Dec 19, 2016 | 25.16 | 26.06 | 25.02 | 25.35 | 392,449 | +0.34(+1.36%) |
Dec 16, 2016 | 26.71 | 26.99 | 24.98 | 25.01 | 659,249 | -1.92(-7.13%) |
Dec 15, 2016 | 27.72 | 27.72 | 26.31 | 26.93 | 643,628 | -0.92(-3.30%) |
Dec 14, 2016 | 27.35 | 27.91 | 27.32 | 27.85 | 380,507 | +0.29(+1.05%) |
Dec 13, 2016 | 28.90 | 29.13 | 27.33 | 27.56 | 481,399 | -1.24(-4.31%) |
Dec 12, 2016 | 28.64 | 28.86 | 27.00 | 28.80 | 655,570 | +0.25(+0.88%) |
Dec 09, 2016 | 30.00 | 30.11 | 27.73 | 28.55 | 2,814,637 | -8.49(-22.92%) |
Dec 08, 2016 | 34.14 | 37.49 | 33.40 | 37.04 | 707,326 | +3.09(+9.10%) |
Dec 07, 2016 | 33.75 | 34.15 | 32.65 | 33.95 | 317,843 | +0.03(+0.09%) |
Dec 06, 2016 | 34.26 | 34.39 | 33.48 | 33.92 | 254,608 | -0.14(-0.41%) |
Dec 05, 2016 | 33.01 | 34.17 | 32.91 | 34.06 | 410,007 | +1.18(+3.59%) |
Dec 02, 2016 | 33.57 | 34.96 | 32.15 | 32.88 | 365,901 | -0.65(-1.94%) |
Dec 01, 2016 | 33.45 | 33.91 | 32.71 | 33.53 | 230,133 | +0.02(+0.06%) |
Nov 30, 2016 | 36.29 | 36.29 | 33.08 | 33.51 | 608,937 | -1.49(-4.26%) |
Nov 29, 2016 | 37.64 | 38.19 | 34.91 | 35.00 | 547,213 | -2.64(-7.01%) |
Nov 28, 2016 | 35.48 | 37.84 | 34.66 | 37.64 | 312,243 | +2.39(+6.78%) |
Nov 25, 2016 | 34.05 | 35.30 | 33.90 | 35.25 | 65,914 | +1.41(+4.17%) |
Nov 23, 2016 | 33.84 | 33.84 | 33.84 | 0 | +0.35(+1.05%) | |
Nov 22, 2016 | 32.75 | 33.76 | 32.65 | 33.49 | 115,490 | +1.02(+3.14%) |
Nov 21, 2016 | 32.46 | 32.70 | 32.17 | 32.47 | 130,998 | +0.22(+0.68%) |
Nov 18, 2016 | 33.02 | 33.23 | 31.88 | 32.25 | 403,168 | -0.53(-1.62%) |
Nov 17, 2016 | 31.60 | 32.82 | 31.21 | 32.78 | 112,707 | +1.23(+3.90%) |
Nov 16, 2016 | 31.70 | 32.35 | 31.33 | 31.55 | 123,320 | -0.17(-0.54%) |
Nov 15, 2016 | 31.71 | 32.06 | 31.02 | 31.72 | 126,362 | -0.22(-0.69%) |
Nov 14, 2016 | 30.91 | 32.10 | 30.50 | 31.94 | 206,107 | +1.56(+5.13%) |
Nov 11, 2016 | 29.82 | 30.91 | 29.43 | 30.38 | 208,944 | +0.63(+2.12%) |
Nov 10, 2016 | 28.23 | 29.83 | 27.76 | 29.75 | 127,169 | +1.71(+6.10%) |
Nov 09, 2016 | 26.34 | 28.06 | 26.34 | 28.04 | 175,625 | +1.18(+4.39%) |
Nov 08, 2016 | 27.15 | 27.15 | 26.70 | 26.86 | 241,912 | -0.43(-1.58%) |
Nov 07, 2016 | 27.38 | 27.70 | 26.94 | 27.29 | 199,137 | +0.30(+1.11%) |
Nov 04, 2016 | 26.75 | 27.13 | 26.26 | 26.99 | 226,162 | +0.18(+0.67%) |
Nov 03, 2016 | 26.87 | 26.94 | 26.54 | 26.81 | 214,692 | -0.13(-0.48%) |
Nov 02, 2016 | 26.97 | 27.40 | 26.58 | 26.94 | 233,797 | -0.06(-0.22%) |