Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.70 | 46.65 | 45.65 | 45.90 | 166,296 | +0.25(+0.55%) |
Oct 30, 2017 | 46.25 | 46.45 | 44.90 | 45.65 | 132,052 | -0.70(-1.51%) |
Oct 27, 2017 | 45.40 | 46.50 | 45.15 | 46.35 | 166,129 | +0.60(+1.31%) |
Oct 26, 2017 | 46.30 | 46.45 | 40.00 | 45.75 | 290,794 | -1.05(-2.24%) |
Oct 25, 2017 | 48.25 | 49.10 | 46.55 | 46.80 | 229,990 | -1.45(-3.01%) |
Oct 24, 2017 | 48.70 | 49.04 | 48.00 | 48.25 | 229,519 | -0.50(-1.03%) |
Oct 23, 2017 | 49.45 | 49.45 | 48.65 | 48.75 | 149,414 | -0.40(-0.81%) |
Oct 20, 2017 | 49.85 | 50.10 | 49.10 | 49.15 | 190,331 | -0.40(-0.81%) |
Oct 19, 2017 | 49.65 | 50.00 | 48.90 | 49.55 | 151,883 | -0.45(-0.90%) |
Oct 18, 2017 | 50.45 | 50.55 | 49.75 | 50.00 | 179,401 | -0.40(-0.79%) |
Oct 17, 2017 | 50.90 | 51.00 | 50.25 | 50.40 | 113,526 | -0.50(-0.98%) |
Oct 16, 2017 | 50.50 | 51.10 | 50.25 | 50.90 | 152,683 | +0.20(+0.39%) |
Oct 13, 2017 | 50.75 | 51.10 | 50.45 | 50.70 | 106,790 | -0.10(-0.20%) |
Oct 12, 2017 | 51.70 | 51.70 | 50.60 | 50.80 | 150,779 | -0.85(-1.65%) |
Oct 11, 2017 | 50.95 | 52.17 | 50.95 | 51.65 | 119,021 | +0.75(+1.47%) |
Oct 10, 2017 | 51.10 | 52.25 | 50.90 | 50.90 | 172,144 | -0.20(-0.39%) |
Oct 09, 2017 | 50.80 | 51.95 | 50.65 | 51.10 | 164,196 | +0.80(+1.59%) |
Oct 06, 2017 | 49.55 | 50.55 | 49.16 | 50.30 | 130,887 | +0.45(+0.90%) |
Oct 05, 2017 | 49.60 | 50.05 | 48.75 | 49.85 | 217,909 | +0.30(+0.61%) |
Oct 04, 2017 | 49.65 | 49.95 | 49.00 | 49.55 | 211,129 | +0.00(+0.00%) |
Oct 03, 2017 | 48.80 | 49.55 | 48.80 | 49.55 | 165,040 | +0.75(+1.54%) |
Oct 02, 2017 | 48.15 | 48.90 | 47.90 | 48.80 | 134,375 | +0.85(+1.77%) |
Sep 29, 2017 | 47.50 | 48.30 | 47.15 | 47.95 | 169,239 | +0.90(+1.91%) |
Sep 28, 2017 | 48.00 | 48.40 | 46.30 | 47.05 | 254,130 | -0.95(-1.98%) |
Sep 27, 2017 | 46.90 | 48.22 | 46.80 | 48.00 | 139,212 | +1.50(+3.23%) |
Sep 26, 2017 | 46.15 | 47.00 | 45.95 | 46.50 | 207,761 | +0.40(+0.87%) |
Sep 25, 2017 | 46.15 | 46.15 | 45.80 | 46.10 | 175,528 | -0.05(-0.11%) |
Sep 22, 2017 | 46.05 | 46.15 | 45.65 | 46.15 | 130,538 | +0.10(+0.22%) |
Sep 21, 2017 | 45.45 | 46.45 | 45.14 | 46.05 | 101,436 | +0.65(+1.43%) |
Sep 20, 2017 | 45.05 | 45.65 | 44.35 | 45.40 | 142,066 | +0.40(+0.89%) |
Sep 19, 2017 | 44.90 | 45.27 | 44.75 | 45.00 | 139,897 | +0.10(+0.22%) |
Sep 18, 2017 | 44.75 | 45.13 | 44.30 | 44.90 | 125,632 | +0.20(+0.45%) |
Sep 15, 2017 | 44.30 | 45.10 | 43.90 | 44.70 | 346,229 | +0.40(+0.90%) |
Sep 14, 2017 | 44.45 | 44.80 | 44.06 | 44.30 | 114,455 | -0.20(-0.45%) |
Sep 13, 2017 | 45.10 | 45.29 | 44.15 | 44.50 | 109,462 | -0.60(-1.33%) |
Sep 12, 2017 | 45.55 | 46.00 | 44.80 | 45.10 | 160,681 | -0.25(-0.55%) |
Sep 11, 2017 | 44.60 | 45.65 | 44.45 | 45.35 | 190,313 | +1.40(+3.19%) |
Sep 08, 2017 | 44.50 | 45.60 | 43.85 | 43.95 | 205,427 | -0.75(-1.68%) |
Sep 07, 2017 | 43.15 | 44.75 | 43.00 | 44.70 | 208,519 | +1.15(+2.64%) |
Sep 06, 2017 | 43.00 | 43.85 | 42.77 | 43.55 | 187,264 | +0.50(+1.16%) |
Sep 05, 2017 | 42.90 | 43.25 | 42.25 | 43.05 | 188,038 | +0.05(+0.12%) |
Sep 01, 2017 | 42.85 | 43.40 | 42.40 | 43.00 | 156,356 | +0.10(+0.23%) |
Aug 31, 2017 | 42.45 | 43.15 | 42.32 | 42.90 | 158,515 | +0.70(+1.66%) |
Aug 30, 2017 | 41.25 | 43.20 | 41.25 | 42.20 | 203,933 | +0.80(+1.93%) |
Aug 29, 2017 | 41.60 | 41.90 | 41.15 | 41.40 | 208,371 | -0.60(-1.43%) |
Aug 28, 2017 | 41.90 | 42.00 | 41.67 | 42.00 | 120,106 | +0.20(+0.48%) |
Aug 25, 2017 | 41.90 | 42.00 | 41.40 | 41.80 | 176,352 | +0.00(+0.00%) |
Aug 24, 2017 | 41.50 | 42.00 | 41.38 | 41.80 | 142,113 | +0.10(+0.24%) |
Aug 23, 2017 | 42.40 | 42.45 | 41.25 | 41.70 | 183,734 | -0.50(-1.18%) |
Aug 22, 2017 | 40.75 | 42.50 | 40.75 | 42.20 | 176,218 | +1.55(+3.81%) |
Aug 21, 2017 | 40.70 | 41.75 | 40.20 | 40.65 | 177,886 | -0.45(-1.09%) |
Aug 18, 2017 | 39.45 | 41.30 | 39.01 | 41.10 | 206,010 | +1.05(+2.62%) |
Aug 17, 2017 | 38.75 | 40.55 | 38.40 | 40.05 | 312,405 | +1.05(+2.69%) |
Aug 16, 2017 | 38.10 | 39.33 | 38.00 | 39.00 | 106,326 | +0.85(+2.23%) |
Aug 15, 2017 | 37.30 | 38.40 | 37.05 | 38.15 | 192,051 | +0.95(+2.55%) |
Aug 14, 2017 | 36.25 | 37.35 | 35.94 | 37.20 | 365,713 | +1.20(+3.33%) |
Aug 11, 2017 | 35.85 | 36.15 | 35.80 | 36.00 | 185,214 | +0.20(+0.56%) |
Aug 10, 2017 | 36.35 | 36.40 | 35.60 | 35.80 | 355,548 | -0.85(-2.32%) |
Aug 09, 2017 | 37.50 | 37.50 | 36.45 | 36.65 | 177,488 | -1.15(-3.04%) |
Aug 08, 2017 | 37.00 | 38.85 | 36.50 | 37.80 | 602,402 | +2.55(+7.23%) |
Aug 07, 2017 | 35.35 | 36.10 | 35.00 | 35.25 | 187,840 | +0.25(+0.71%) |
Aug 04, 2017 | 34.65 | 35.85 | 34.00 | 35.00 | 140,077 | +0.55(+1.60%) |
Aug 03, 2017 | 34.45 | 34.76 | 33.95 | 34.45 | 244,619 | -0.10(-0.29%) |
Aug 02, 2017 | 35.00 | 35.05 | 33.95 | 34.55 | 218,351 | -0.45(-1.29%) |
Aug 01, 2017 | 35.05 | 35.50 | 34.80 | 35.00 | 101,018 | +0.05(+0.14%) |
Jul 31, 2017 | 35.60 | 35.80 | 34.95 | 34.95 | 44,287 | -0.65(-1.83%) |
Jul 28, 2017 | 35.15 | 35.70 | 34.75 | 35.60 | 53,337 | +0.20(+0.56%) |
Jul 27, 2017 | 35.40 | 35.74 | 34.70 | 35.40 | 208,184 | +0.10(+0.28%) |
Jul 26, 2017 | 35.15 | 35.40 | 35.10 | 35.30 | 69,034 | -0.05(-0.14%) |
Jul 25, 2017 | 35.20 | 35.70 | 34.85 | 35.35 | 95,885 | -0.10(-0.28%) |
Jul 24, 2017 | 35.40 | 35.70 | 35.05 | 35.45 | 63,357 | +0.15(+0.42%) |
Jul 21, 2017 | 35.85 | 36.20 | 34.80 | 35.30 | 165,931 | -0.50(-1.40%) |
Jul 20, 2017 | 35.20 | 36.52 | 34.70 | 35.80 | 100,105 | +0.85(+2.43%) |
Jul 19, 2017 | 34.85 | 35.05 | 34.50 | 34.95 | 80,852 | +0.30(+0.87%) |
Jul 18, 2017 | 34.00 | 34.70 | 33.50 | 34.65 | 72,871 | +0.35(+1.02%) |
Jul 17, 2017 | 33.55 | 34.35 | 33.30 | 34.30 | 81,292 | +0.85(+2.54%) |
Jul 14, 2017 | 33.05 | 33.80 | 33.05 | 33.45 | 101,677 | +0.40(+1.21%) |
Jul 13, 2017 | 32.95 | 33.54 | 32.20 | 33.05 | 131,405 | +0.15(+0.46%) |
Jul 12, 2017 | 32.65 | 33.00 | 32.50 | 32.90 | 57,374 | +0.40(+1.23%) |
Jul 11, 2017 | 32.85 | 33.00 | 32.30 | 32.50 | 79,712 | -0.23(-0.69%) |
Jul 10, 2017 | 32.60 | 32.90 | 32.15 | 32.73 | 97,728 | +0.58(+1.79%) |
Jul 07, 2017 | 31.75 | 32.45 | 31.75 | 32.15 | 53,880 | +0.60(+1.90%) |
Jul 06, 2017 | 31.45 | 32.00 | 31.15 | 31.55 | 195,000 | -0.25(-0.79%) |
Jul 05, 2017 | 31.30 | 32.95 | 31.25 | 31.80 | 95,079 | +0.35(+1.11%) |
Jul 03, 2017 | 32.80 | 34.30 | 31.20 | 31.45 | 49,923 | -1.15(-3.53%) |
Jun 30, 2017 | 32.95 | 34.10 | 32.25 | 32.60 | 192,307 | +0.15(+0.46%) |
Jun 29, 2017 | 34.10 | 34.10 | 32.09 | 32.45 | 86,389 | -1.70(-4.98%) |
Jun 28, 2017 | 33.45 | 34.20 | 32.90 | 34.15 | 47,474 | +0.85(+2.55%) |
Jun 27, 2017 | 33.85 | 34.15 | 33.00 | 33.30 | 125,909 | -0.70(-2.06%) |
Jun 26, 2017 | 33.70 | 34.35 | 32.55 | 34.00 | 207,951 | +0.55(+1.64%) |
Jun 23, 2017 | 32.55 | 33.60 | 32.25 | 33.45 | 214,219 | +0.90(+2.76%) |
Jun 22, 2017 | 32.45 | 32.90 | 32.07 | 32.55 | 47,856 | +0.15(+0.46%) |
Jun 21, 2017 | 32.65 | 32.95 | 32.05 | 32.40 | 65,765 | -0.20(-0.61%) |
Jun 20, 2017 | 32.50 | 32.90 | 32.25 | 32.60 | 69,079 | +0.25(+0.77%) |
Jun 19, 2017 | 31.70 | 32.48 | 31.70 | 32.35 | 68,296 | +0.55(+1.73%) |
Jun 16, 2017 | 31.25 | 32.05 | 31.25 | 31.80 | 104,691 | +0.35(+1.11%) |
Jun 15, 2017 | 31.10 | 31.70 | 30.80 | 31.45 | 181,870 | +0.05(+0.16%) |
Jun 14, 2017 | 31.35 | 31.70 | 31.30 | 31.40 | 122,334 | +0.00(+0.00%) |
Jun 13, 2017 | 32.20 | 32.34 | 31.20 | 31.40 | 94,553 | -0.30(-0.95%) |
Jun 12, 2017 | 32.00 | 32.95 | 31.35 | 31.70 | 213,655 | +0.70(+2.26%) |
Jun 09, 2017 | 31.55 | 31.75 | 30.65 | 31.00 | 98,658 | -0.40(-1.27%) |
Jun 08, 2017 | 31.50 | 31.93 | 31.25 | 31.40 | 73,412 | -0.05(-0.16%) |
Jun 07, 2017 | 31.75 | 32.05 | 31.30 | 31.45 | 73,249 | -0.25(-0.79%) |
Jun 06, 2017 | 32.40 | 33.00 | 31.60 | 31.70 | 89,731 | -0.30(-0.94%) |
Jun 05, 2017 | 31.00 | 35.20 | 31.00 | 32.00 | 121,493 | +1.05(+3.39%) |
Jun 02, 2017 | 29.85 | 31.05 | 29.85 | 30.95 | 133,658 | +1.05(+3.51%) |
Jun 01, 2017 | 28.55 | 30.15 | 28.35 | 29.90 | 145,299 | +1.25(+4.36%) |
May 31, 2017 | 28.70 | 29.25 | 28.45 | 28.65 | 240,413 | +0.15(+0.53%) |
May 30, 2017 | 28.60 | 28.82 | 28.30 | 28.50 | 82,865 | +0.10(+0.35%) |
May 26, 2017 | 28.10 | 28.70 | 27.85 | 28.40 | 94,187 | +0.55(+1.97%) |
May 25, 2017 | 27.90 | 27.95 | 27.75 | 27.85 | 36,841 | +0.15(+0.54%) |
May 24, 2017 | 27.75 | 27.85 | 27.65 | 27.70 | 22,766 | +0.00(+0.00%) |
May 23, 2017 | 27.85 | 27.90 | 27.50 | 27.70 | 39,293 | -0.15(-0.54%) |
May 22, 2017 | 27.65 | 27.90 | 27.20 | 27.85 | 24,948 | +0.00(+0.00%) |
May 19, 2017 | 28.25 | 28.25 | 27.65 | 27.85 | 32,896 | -0.10(-0.36%) |
May 18, 2017 | 27.75 | 28.30 | 27.45 | 27.95 | 42,721 | +0.30(+1.08%) |
May 17, 2017 | 28.15 | 28.45 | 27.50 | 27.65 | 62,954 | -0.80(-2.81%) |
May 16, 2017 | 28.20 | 29.15 | 28.20 | 28.45 | 38,158 | +0.20(+0.71%) |
May 15, 2017 | 28.20 | 28.66 | 28.10 | 28.25 | 46,681 | +0.15(+0.53%) |
May 12, 2017 | 28.10 | 28.30 | 27.95 | 28.10 | 25,030 | -0.15(-0.53%) |
May 11, 2017 | 27.80 | 28.25 | 27.10 | 28.25 | 47,342 | +0.25(+0.89%) |
May 10, 2017 | 27.95 | 28.45 | 27.50 | 28.00 | 63,610 | -0.05(-0.18%) |
May 09, 2017 | 26.90 | 28.57 | 26.90 | 28.05 | 88,637 | +1.15(+4.28%) |
May 08, 2017 | 27.00 | 27.33 | 26.43 | 26.90 | 56,201 | +0.90(+3.46%) |
May 05, 2017 | 26.10 | 26.35 | 25.55 | 26.00 | 59,321 | +0.00(+0.00%) |
May 04, 2017 | 26.25 | 26.25 | 25.85 | 26.00 | 16,773 | -0.10(-0.38%) |
May 03, 2017 | 26.15 | 26.20 | 25.70 | 26.10 | 30,355 | -0.15(-0.57%) |
May 02, 2017 | 26.10 | 26.45 | 25.65 | 26.25 | 27,345 | +0.15(+0.57%) |
May 01, 2017 | 26.75 | 26.75 | 26.05 | 26.10 | 25,003 | -0.45(-1.69%) |
Apr 28, 2017 | 27.30 | 27.50 | 26.26 | 26.55 | 40,198 | -0.70(-2.57%) |
Apr 27, 2017 | 27.00 | 27.30 | 26.75 | 27.25 | 33,767 | +0.65(+2.44%) |
Apr 26, 2017 | 26.35 | 26.75 | 26.35 | 26.60 | 35,174 | +0.20(+0.76%) |
Apr 25, 2017 | 26.40 | 26.60 | 26.20 | 26.40 | 21,805 | +0.00(+0.00%) |
Apr 24, 2017 | 26.20 | 26.45 | 26.10 | 26.40 | 16,225 | +0.35(+1.34%) |
Apr 21, 2017 | 25.75 | 26.20 | 25.35 | 26.05 | 22,067 | +0.15(+0.58%) |
Apr 20, 2017 | 25.75 | 26.35 | 25.60 | 25.90 | 33,337 | +0.20(+0.78%) |
Apr 19, 2017 | 25.35 | 25.90 | 25.20 | 25.70 | 21,805 | +0.25(+0.98%) |
Apr 18, 2017 | 25.05 | 25.80 | 25.05 | 25.45 | 21,852 | +0.15(+0.59%) |
Apr 17, 2017 | 25.05 | 25.60 | 25.05 | 25.30 | 34,454 | -0.10(-0.39%) |
Apr 13, 2017 | 25.67 | 25.94 | 25.30 | 25.40 | 22,112 | -0.25(-0.97%) |
Apr 12, 2017 | 25.90 | 25.90 | 25.59 | 25.65 | 16,962 | -0.35(-1.35%) |
Apr 11, 2017 | 25.70 | 26.10 | 25.61 | 26.00 | 27,469 | +0.30(+1.17%) |
Apr 10, 2017 | 26.68 | 25.05 | 25.70 | 38,638 | -0.30(-1.15%) | |
Apr 07, 2017 | 25.95 | 26.65 | 25.16 | 26.00 | 40,058 | +0.20(+0.78%) |
Apr 06, 2017 | 26.05 | 26.35 | 25.55 | 25.80 | 58,639 | -0.10(-0.39%) |
Apr 05, 2017 | 27.00 | 27.20 | 25.70 | 25.90 | 43,103 | -1.25(-4.60%) |
Apr 04, 2017 | 27.55 | 27.55 | 27.05 | 27.15 | 37,640 | -0.30(-1.09%) |
Apr 03, 2017 | 27.00 | 28.00 | 27.00 | 27.45 | 27,976 | +0.25(+0.92%) |
Mar 31, 2017 | 27.80 | 27.90 | 26.75 | 27.20 | 88,424 | -0.30(-1.09%) |
Mar 30, 2017 | 26.25 | 27.50 | 26.00 | 27.50 | 32,322 | +1.35(+5.16%) |
Mar 29, 2017 | 26.20 | 26.20 | 25.90 | 26.15 | 15,532 | +0.10(+0.38%) |
Mar 28, 2017 | 25.80 | 26.20 | 24.85 | 26.05 | 9,862 | +0.05(+0.19%) |
Mar 27, 2017 | 25.85 | 26.10 | 25.75 | 26.00 | 12,048 | +0.30(+1.17%) |
Mar 24, 2017 | 25.60 | 25.95 | 25.40 | 25.70 | 25,734 | +0.20(+0.78%) |
Mar 23, 2017 | 24.25 | 25.75 | 24.25 | 25.50 | 33,653 | +1.30(+5.37%) |
Mar 22, 2017 | 24.30 | 24.55 | 23.50 | 24.20 | 296,696 | -0.25(-1.02%) |
Mar 21, 2017 | 25.40 | 25.90 | 24.45 | 24.45 | 23,831 | -0.75(-2.98%) |
Mar 20, 2017 | 25.75 | 26.05 | 25.15 | 25.20 | 24,914 | -0.75(-2.89%) |
Mar 17, 2017 | 24.80 | 26.10 | 24.80 | 25.95 | 47,422 | +0.90(+3.59%) |
Mar 16, 2017 | 25.30 | 26.05 | 24.75 | 25.05 | 64,769 | -0.05(-0.20%) |
Mar 15, 2017 | 24.60 | 25.25 | 23.95 | 25.10 | 247,386 | +0.60(+2.45%) |
Mar 14, 2017 | 24.50 | 24.50 | 24.00 | 24.50 | 8,610 | +0.10(+0.41%) |
Mar 13, 2017 | 24.35 | 25.00 | 24.35 | 24.40 | 26,653 | +0.20(+0.83%) |
Mar 10, 2017 | 24.10 | 24.35 | 23.90 | 24.20 | 11,031 | +0.10(+0.41%) |
Mar 09, 2017 | 24.05 | 24.45 | 24.05 | 24.10 | 14,571 | -0.30(-1.23%) |
Mar 08, 2017 | 23.75 | 24.75 | 23.75 | 24.40 | 76,935 | +0.80(+3.39%) |
Mar 07, 2017 | 23.50 | 23.90 | 22.84 | 23.60 | 20,796 | -0.15(-0.63%) |
Mar 06, 2017 | 23.95 | 23.95 | 23.70 | 23.75 | 10,661 | -0.20(-0.84%) |
Mar 03, 2017 | 24.10 | 24.95 | 23.80 | 23.95 | 82,816 | -0.55(-2.24%) |
Mar 02, 2017 | 24.60 | 24.87 | 24.30 | 24.50 | 18,763 | -0.45(-1.80%) |
Mar 01, 2017 | 24.65 | 24.95 | 24.52 | 24.95 | 15,977 | +0.10(+0.40%) |
Feb 28, 2017 | 26.00 | 26.00 | 24.75 | 24.85 | 25,217 | -0.20(-0.80%) |
Feb 27, 2017 | 24.07 | 25.05 | 23.98 | 25.05 | 26,670 | +1.25(+5.25%) |
Feb 24, 2017 | 23.60 | 24.35 | 23.60 | 23.80 | 10,441 | +0.15(+0.63%) |
Feb 23, 2017 | 23.60 | 23.95 | 23.55 | 23.65 | 8,797 | -0.20(-0.84%) |
Feb 22, 2017 | 23.65 | 24.20 | 23.60 | 23.85 | 7,787 | +0.15(+0.63%) |
Feb 21, 2017 | 23.95 | 24.03 | 23.60 | 23.70 | 5,630 | -0.10(-0.42%) |
Feb 17, 2017 | 23.80 | 23.80 | 23.80 | 0 | +0.10(+0.42%) | |
Feb 16, 2017 | 23.90 | 23.90 | 23.40 | 23.70 | 9,223 | +0.00(+0.00%) |
Feb 15, 2017 | 24.15 | 24.40 | 23.60 | 23.70 | 13,007 | -0.30(-1.25%) |
Feb 14, 2017 | 24.55 | 24.55 | 23.75 | 24.00 | 11,261 | -0.05(-0.21%) |
Feb 13, 2017 | 24.35 | 24.40 | 23.95 | 24.05 | 10,839 | +0.05(+0.21%) |
Feb 10, 2017 | 24.80 | 24.80 | 23.85 | 24.00 | 30,255 | -0.75(-3.03%) |
Feb 09, 2017 | 23.57 | 24.80 | 23.52 | 24.75 | 17,408 | +0.95(+3.99%) |
Feb 08, 2017 | 24.00 | 24.00 | 23.70 | 23.80 | 12,039 | -0.10(-0.42%) |
Feb 07, 2017 | 23.85 | 24.05 | 23.85 | 23.90 | 9,708 | +0.05(+0.21%) |
Feb 06, 2017 | 22.80 | 24.00 | 22.65 | 23.85 | 35,636 | +0.85(+3.70%) |
Feb 03, 2017 | 23.05 | 23.80 | 22.80 | 23.00 | 29,442 | +0.25(+1.10%) |
Feb 02, 2017 | 22.90 | 22.90 | 22.65 | 22.75 | 6,979 | -0.15(-0.66%) |
Feb 01, 2017 | 22.75 | 23.34 | 22.35 | 22.90 | 22,531 | +0.25(+1.10%) |
Jan 31, 2017 | 23.00 | 23.89 | 22.60 | 22.65 | 13,258 | -0.25(-1.09%) |
Jan 30, 2017 | 22.80 | 23.20 | 22.75 | 22.90 | 7,887 | -0.25(-1.08%) |
Jan 27, 2017 | 22.90 | 23.30 | 22.75 | 23.15 | 15,108 | +0.25(+1.09%) |
Jan 26, 2017 | 22.95 | 23.00 | 22.75 | 22.90 | 4,713 | -0.05(-0.22%) |
Jan 25, 2017 | 22.75 | 23.00 | 22.75 | 22.95 | 8,885 | +0.20(+0.88%) |
Jan 24, 2017 | 23.00 | 23.00 | 22.53 | 22.75 | 17,242 | -0.10(-0.44%) |
Jan 23, 2017 | 22.70 | 23.00 | 22.70 | 22.85 | 10,026 | +0.15(+0.66%) |
Jan 20, 2017 | 22.10 | 22.75 | 21.95 | 22.70 | 35,640 | +0.60(+2.71%) |
Jan 19, 2017 | 22.20 | 22.30 | 22.00 | 22.10 | 5,140 | -0.15(-0.67%) |
Jan 18, 2017 | 22.10 | 22.45 | 22.10 | 22.25 | 10,734 | +0.35(+1.60%) |
Jan 17, 2017 | 22.15 | 22.30 | 21.85 | 21.90 | 14,923 | -0.50(-2.23%) |
Jan 13, 2017 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 22.40 | 22.55 | 21.63 | 22.40 | 18,923 | -0.05(-0.22%) |
Jan 11, 2017 | 22.35 | 22.65 | 22.20 | 22.45 | 16,435 | +0.00(+0.00%) |
Jan 10, 2017 | 22.25 | 22.50 | 22.25 | 22.45 | 7,515 | +0.15(+0.67%) |
Jan 09, 2017 | 22.35 | 22.65 | 22.20 | 22.30 | 10,577 | -0.05(-0.22%) |
Jan 06, 2017 | 22.60 | 22.90 | 22.20 | 22.35 | 14,997 | -0.05(-0.22%) |
Jan 05, 2017 | 22.60 | 22.75 | 22.25 | 22.40 | 12,163 | -0.10(-0.44%) |
Jan 04, 2017 | 23.00 | 23.00 | 22.43 | 22.50 | 19,602 | -0.50(-2.17%) |
Jan 03, 2017 | 23.95 | 23.95 | 22.80 | 23.00 | 51,854 | -0.85(-3.56%) |
Dec 30, 2016 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 23.45 | 23.90 | 23.45 | 23.85 | 13,682 | +0.55(+2.36%) |
Dec 28, 2016 | 23.40 | 23.65 | 23.15 | 23.30 | 19,175 | -0.10(-0.43%) |
Dec 27, 2016 | 23.45 | 23.60 | 23.25 | 23.40 | 9,083 | -0.15(-0.64%) |
Dec 23, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.15(-0.63%) | |
Dec 22, 2016 | 24.05 | 24.10 | 23.17 | 23.70 | 13,413 | -0.30(-1.25%) |
Dec 21, 2016 | 23.80 | 24.50 | 23.65 | 24.00 | 13,122 | +0.10(+0.42%) |
Dec 20, 2016 | 22.90 | 23.95 | 22.90 | 23.90 | 14,254 | +0.95(+4.14%) |
Dec 19, 2016 | 22.80 | 23.20 | 22.80 | 22.95 | 25,255 | +0.25(+1.10%) |
Dec 16, 2016 | 22.35 | 22.75 | 22.35 | 22.70 | 74,545 | +0.45(+2.02%) |
Dec 15, 2016 | 22.20 | 22.35 | 21.85 | 22.25 | 24,736 | +0.15(+0.68%) |
Dec 14, 2016 | 21.80 | 22.20 | 21.80 | 22.10 | 18,109 | +0.15(+0.68%) |
Dec 13, 2016 | 22.10 | 22.70 | 21.90 | 21.95 | 32,080 | +0.05(+0.23%) |
Dec 12, 2016 | 22.00 | 22.00 | 21.85 | 21.90 | 17,759 | -0.30(-1.35%) |
Dec 09, 2016 | 21.90 | 22.45 | 21.90 | 22.20 | 22,736 | +0.25(+1.14%) |
Dec 08, 2016 | 21.80 | 22.25 | 21.80 | 21.95 | 24,616 | +0.10(+0.46%) |
Dec 07, 2016 | 21.85 | 21.95 | 21.70 | 21.85 | 13,435 | -0.05(-0.23%) |
Dec 06, 2016 | 21.70 | 22.00 | 21.40 | 21.90 | 18,230 | +0.15(+0.69%) |
Dec 05, 2016 | 21.05 | 21.75 | 21.05 | 21.75 | 19,530 | +0.75(+3.57%) |
Dec 02, 2016 | 21.25 | 21.40 | 20.46 | 21.00 | 9,880 | -0.45(-2.10%) |
Dec 01, 2016 | 21.80 | 22.00 | 21.08 | 21.45 | 18,296 | -0.45(-2.05%) |
Nov 30, 2016 | 22.05 | 22.10 | 21.85 | 21.90 | 8,174 | +0.00(+0.00%) |
Nov 29, 2016 | 22.15 | 22.15 | 21.90 | 21.90 | 3,618 | -0.15(-0.68%) |
Nov 28, 2016 | 21.50 | 22.20 | 21.50 | 22.05 | 9,897 | +0.55(+2.56%) |
Nov 25, 2016 | 22.00 | 22.05 | 21.45 | 21.50 | 12,334 | -0.50(-2.27%) |
Nov 23, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 21.75 | 22.35 | 21.70 | 22.00 | 30,486 | +0.20(+0.92%) |
Nov 21, 2016 | 21.75 | 22.05 | 21.06 | 21.80 | 16,775 | +0.20(+0.93%) |
Nov 18, 2016 | 21.70 | 21.98 | 21.05 | 21.60 | 26,284 | +0.05(+0.23%) |
Nov 17, 2016 | 21.75 | 21.95 | 21.25 | 21.55 | 14,000 | -0.30(-1.37%) |
Nov 16, 2016 | 21.30 | 22.55 | 20.15 | 21.85 | 17,253 | +0.38(+1.75%) |
Nov 15, 2016 | 21.60 | 22.03 | 21.35 | 21.48 | 13,955 | -0.07(-0.35%) |
Nov 14, 2016 | 22.00 | 22.32 | 21.40 | 21.55 | 35,171 | -0.45(-2.05%) |
Nov 11, 2016 | 19.70 | 22.00 | 19.65 | 22.00 | 63,580 | +2.30(+11.68%) |
Nov 10, 2016 | 19.30 | 19.75 | 19.20 | 19.70 | 27,825 | +0.45(+2.34%) |
Nov 09, 2016 | 19.45 | 19.45 | 19.05 | 19.25 | 24,873 | -0.30(-1.53%) |
Nov 08, 2016 | 19.25 | 19.75 | 19.25 | 19.55 | 25,230 | +0.45(+2.36%) |
Nov 07, 2016 | 19.15 | 19.15 | 18.90 | 19.10 | 15,935 | +0.20(+1.06%) |
Nov 04, 2016 | 19.05 | 19.10 | 18.75 | 18.90 | 27,419 | +0.05(+0.27%) |
Nov 03, 2016 | 19.00 | 19.00 | 18.85 | 18.85 | 19,122 | -0.05(-0.26%) |
Nov 02, 2016 | 19.00 | 19.20 | 18.80 | 18.90 | 12,545 | -0.10(-0.53%) |