Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.75 | 40.30 | 37.40 | 39.80 | 1,649,757 | +1.15(+2.98%) |
Oct 30, 2017 | 34.70 | 39.30 | 34.50 | 38.65 | 3,092,392 | +4.30(+12.52%) |
Oct 27, 2017 | 34.05 | 34.60 | 33.40 | 34.35 | 944,018 | +0.45(+1.33%) |
Oct 26, 2017 | 34.45 | 34.50 | 33.55 | 33.90 | 1,085,439 | -0.60(-1.74%) |
Oct 25, 2017 | 33.40 | 34.75 | 32.70 | 34.50 | 1,066,835 | +1.30(+3.92%) |
Oct 24, 2017 | 32.15 | 33.60 | 32.15 | 33.20 | 1,283,133 | +1.05(+3.27%) |
Oct 23, 2017 | 30.50 | 33.30 | 29.95 | 32.15 | 1,824,015 | -0.40(-1.23%) |
Oct 20, 2017 | 32.40 | 32.70 | 31.50 | 32.55 | 674,181 | +0.55(+1.72%) |
Oct 19, 2017 | 32.20 | 32.45 | 31.25 | 32.00 | 930,785 | -0.45(-1.39%) |
Oct 18, 2017 | 33.25 | 33.70 | 31.95 | 32.45 | 770,887 | -0.45(-1.37%) |
Oct 17, 2017 | 32.65 | 33.35 | 32.50 | 32.90 | 374,243 | +0.00(+0.00%) |
Oct 16, 2017 | 32.70 | 33.05 | 32.05 | 32.90 | 574,949 | +0.35(+1.08%) |
Oct 13, 2017 | 33.20 | 33.20 | 31.95 | 32.55 | 672,624 | -0.40(-1.21%) |
Oct 12, 2017 | 33.10 | 33.40 | 31.95 | 32.95 | 996,744 | -0.25(-0.75%) |
Oct 11, 2017 | 33.35 | 33.85 | 32.35 | 33.20 | 1,163,646 | +0.25(+0.76%) |
Oct 10, 2017 | 31.80 | 33.15 | 31.75 | 32.95 | 672,449 | +1.20(+3.78%) |
Oct 09, 2017 | 32.50 | 32.55 | 31.25 | 31.75 | 441,259 | -0.60(-1.85%) |
Oct 06, 2017 | 32.35 | 33.15 | 31.66 | 32.35 | 654,260 | +0.05(+0.15%) |
Oct 05, 2017 | 32.65 | 32.85 | 31.60 | 32.30 | 879,664 | -0.05(-0.15%) |
Oct 04, 2017 | 30.30 | 33.70 | 29.60 | 32.35 | 2,251,124 | +2.65(+8.92%) |
Oct 03, 2017 | 30.95 | 31.40 | 29.45 | 29.70 | 1,175,615 | -1.30(-4.19%) |
Oct 02, 2017 | 31.15 | 31.90 | 30.65 | 31.00 | 1,314,544 | -0.05(-0.16%) |
Sep 29, 2017 | 29.40 | 31.30 | 29.30 | 31.05 | 1,099,228 | +1.55(+5.25%) |
Sep 28, 2017 | 28.65 | 29.85 | 28.45 | 29.50 | 1,065,340 | +1.00(+3.51%) |
Sep 27, 2017 | 28.20 | 28.85 | 28.00 | 28.50 | 728,364 | +0.35(+1.24%) |
Sep 26, 2017 | 28.25 | 28.35 | 27.55 | 28.15 | 612,087 | -0.10(-0.35%) |
Sep 25, 2017 | 28.45 | 28.68 | 27.70 | 28.25 | 649,324 | -0.25(-0.88%) |
Sep 22, 2017 | 27.25 | 28.95 | 27.15 | 28.50 | 923,930 | +1.35(+4.97%) |
Sep 21, 2017 | 29.10 | 29.30 | 27.15 | 27.15 | 1,050,669 | -1.45(-5.07%) |
Sep 20, 2017 | 28.50 | 29.00 | 28.10 | 28.60 | 542,928 | +0.10(+0.35%) |
Sep 19, 2017 | 27.60 | 28.55 | 27.60 | 28.50 | 567,515 | +0.70(+2.52%) |
Sep 18, 2017 | 26.80 | 28.75 | 26.80 | 27.80 | 633,403 | -0.20(-0.71%) |
Sep 15, 2017 | 26.50 | 28.85 | 26.50 | 28.00 | 1,684,553 | +1.60(+6.06%) |
Sep 14, 2017 | 26.15 | 27.15 | 26.10 | 26.40 | 503,178 | -0.05(-0.19%) |
Sep 13, 2017 | 26.35 | 27.35 | 26.25 | 26.45 | 861,380 | +0.20(+0.76%) |
Sep 12, 2017 | 27.60 | 27.90 | 26.20 | 26.25 | 938,504 | -1.35(-4.89%) |
Sep 11, 2017 | 28.25 | 28.35 | 27.35 | 27.60 | 418,536 | +0.00(+0.00%) |
Sep 08, 2017 | 28.15 | 28.50 | 27.50 | 27.60 | 399,661 | -0.75(-2.65%) |
Sep 07, 2017 | 28.45 | 29.00 | 27.90 | 28.35 | 374,411 | -0.05(-0.18%) |
Sep 06, 2017 | 28.60 | 29.05 | 28.12 | 28.40 | 569,217 | +0.00(+0.00%) |
Sep 05, 2017 | 30.60 | 30.84 | 28.35 | 28.40 | 964,973 | -1.90(-6.27%) |
Sep 01, 2017 | 30.40 | 30.66 | 28.90 | 30.30 | 823,691 | -0.10(-0.33%) |
Aug 31, 2017 | 28.65 | 30.65 | 28.60 | 30.40 | 1,142,614 | +1.80(+6.29%) |
Aug 30, 2017 | 28.05 | 29.07 | 27.75 | 28.60 | 566,579 | +0.50(+1.78%) |
Aug 29, 2017 | 28.80 | 28.95 | 27.95 | 28.10 | 569,337 | -1.05(-3.60%) |
Aug 28, 2017 | 27.75 | 29.50 | 27.65 | 29.15 | 1,465,468 | +1.70(+6.19%) |
Aug 25, 2017 | 27.90 | 28.20 | 27.35 | 27.45 | 635,265 | -0.20(-0.72%) |
Aug 24, 2017 | 26.65 | 27.75 | 26.50 | 27.65 | 692,652 | +0.55(+2.03%) |
Aug 23, 2017 | 26.75 | 27.80 | 26.62 | 27.10 | 488,628 | +0.00(+0.00%) |
Aug 22, 2017 | 26.80 | 27.60 | 26.65 | 27.10 | 471,003 | +0.30(+1.12%) |
Aug 21, 2017 | 27.45 | 27.65 | 26.60 | 26.80 | 673,157 | -0.80(-2.90%) |
Aug 18, 2017 | 27.35 | 28.30 | 27.15 | 27.60 | 428,356 | +0.00(+0.00%) |
Aug 17, 2017 | 28.40 | 28.82 | 27.50 | 27.60 | 581,007 | -1.00(-3.50%) |
Aug 16, 2017 | 28.75 | 29.45 | 28.30 | 28.60 | 613,093 | +0.10(+0.35%) |
Aug 15, 2017 | 29.20 | 29.41 | 28.25 | 28.50 | 384,514 | -0.80(-2.73%) |
Aug 14, 2017 | 28.90 | 29.79 | 28.55 | 29.30 | 586,690 | +0.75(+2.63%) |
Aug 11, 2017 | 26.95 | 28.60 | 26.88 | 28.55 | 628,104 | +1.55(+5.74%) |
Aug 10, 2017 | 27.25 | 27.65 | 26.35 | 27.00 | 601,265 | -0.05(-0.18%) |
Aug 09, 2017 | 26.70 | 28.00 | 26.60 | 27.05 | 511,557 | +0.10(+0.37%) |
Aug 08, 2017 | 29.00 | 29.40 | 26.80 | 26.95 | 694,620 | -1.90(-6.59%) |
Aug 07, 2017 | 29.55 | 29.90 | 28.60 | 28.85 | 652,192 | -0.60(-2.04%) |
Aug 04, 2017 | 28.00 | 29.85 | 27.60 | 29.45 | 1,258,784 | +2.25(+8.27%) |
Aug 03, 2017 | 27.15 | 27.40 | 26.04 | 27.20 | 867,155 | +0.00(+0.00%) |
Aug 02, 2017 | 25.20 | 27.60 | 25.20 | 27.20 | 1,047,936 | +2.10(+8.37%) |
Aug 01, 2017 | 26.15 | 26.35 | 24.02 | 25.10 | 1,352,164 | -1.00(-3.83%) |
Jul 31, 2017 | 26.45 | 26.55 | 25.95 | 26.10 | 655,530 | -0.25(-0.95%) |
Jul 28, 2017 | 26.95 | 27.25 | 26.10 | 26.35 | 811,872 | -0.65(-2.41%) |
Jul 27, 2017 | 27.85 | 28.25 | 26.85 | 27.00 | 697,603 | -0.90(-3.23%) |
Jul 26, 2017 | 28.70 | 29.20 | 27.85 | 27.90 | 606,069 | -0.80(-2.79%) |
Jul 25, 2017 | 30.35 | 30.40 | 28.70 | 28.70 | 910,324 | -1.55(-5.12%) |
Jul 24, 2017 | 29.90 | 30.45 | 29.25 | 30.25 | 616,048 | +0.30(+1.00%) |
Jul 21, 2017 | 28.95 | 30.05 | 28.70 | 29.95 | 841,939 | +1.25(+4.36%) |
Jul 20, 2017 | 27.95 | 28.80 | 27.80 | 28.70 | 578,382 | +0.65(+2.32%) |
Jul 19, 2017 | 28.25 | 28.50 | 27.75 | 28.05 | 339,479 | +0.05(+0.18%) |
Jul 18, 2017 | 28.30 | 28.45 | 27.65 | 28.00 | 640,437 | -0.15(-0.53%) |
Jul 17, 2017 | 28.40 | 29.00 | 28.10 | 28.15 | 362,704 | -0.30(-1.05%) |
Jul 14, 2017 | 28.85 | 29.15 | 28.30 | 28.45 | 334,011 | -0.20(-0.70%) |
Jul 13, 2017 | 28.45 | 28.95 | 27.73 | 28.65 | 568,710 | +0.35(+1.24%) |
Jul 12, 2017 | 28.50 | 28.50 | 27.90 | 28.30 | 408,856 | +0.20(+0.71%) |
Jul 11, 2017 | 28.15 | 28.65 | 27.75 | 28.10 | 405,275 | -0.10(-0.35%) |
Jul 10, 2017 | 28.55 | 29.25 | 28.07 | 28.20 | 554,492 | -0.65(-2.25%) |
Jul 07, 2017 | 29.15 | 29.50 | 28.55 | 28.85 | 379,271 | -0.05(-0.17%) |
Jul 06, 2017 | 28.85 | 29.30 | 28.00 | 28.90 | 664,067 | -0.30(-1.03%) |
Jul 05, 2017 | 28.75 | 29.23 | 27.85 | 29.20 | 689,524 | +0.40(+1.39%) |
Jul 03, 2017 | 27.60 | 28.85 | 27.34 | 28.80 | 431,490 | +1.45(+5.30%) |
Jun 30, 2017 | 28.75 | 29.10 | 27.35 | 27.35 | 1,240,771 | -1.15(-4.04%) |
Jun 29, 2017 | 30.05 | 30.30 | 28.10 | 28.50 | 958,626 | -1.50(-5.00%) |
Jun 28, 2017 | 29.20 | 30.25 | 28.55 | 30.00 | 1,133,865 | +2.50(+9.09%) |
Jun 27, 2017 | 27.75 | 28.95 | 27.40 | 27.50 | 781,041 | -0.40(-1.43%) |
Jun 26, 2017 | 29.80 | 30.30 | 27.85 | 27.90 | 860,428 | -1.95(-6.53%) |
Jun 23, 2017 | 29.90 | 29.85 | 3,199,127 | +0.60(+2.05%) | ||
Jun 22, 2017 | 30.75 | 31.75 | 28.55 | 29.25 | 1,299,640 | -1.50(-4.88%) |
Jun 21, 2017 | 28.50 | 30.80 | 28.30 | 30.75 | 1,362,982 | +2.30(+8.08%) |
Jun 20, 2017 | 27.20 | 30.40 | 27.00 | 28.45 | 1,774,554 | +1.35(+4.98%) |
Jun 19, 2017 | 26.80 | 27.40 | 26.40 | 27.10 | 672,616 | +0.40(+1.50%) |
Jun 16, 2017 | 26.45 | 27.20 | 25.65 | 26.70 | 3,552,467 | -0.10(-0.37%) |
Jun 15, 2017 | 27.30 | 27.65 | 26.38 | 26.80 | 703,816 | -1.05(-3.77%) |
Jun 14, 2017 | 29.20 | 30.15 | 27.40 | 27.85 | 1,049,918 | -2.25(-7.48%) |
Jun 13, 2017 | 29.05 | 30.40 | 28.90 | 30.10 | 575,071 | +1.20(+4.15%) |
Jun 12, 2017 | 28.80 | 29.50 | 27.60 | 28.90 | 542,751 | +0.05(+0.17%) |
Jun 09, 2017 | 29.15 | 29.45 | 27.70 | 28.85 | 705,314 | -0.45(-1.54%) |
Jun 08, 2017 | 29.05 | 29.38 | 28.45 | 29.30 | 331,929 | +0.20(+0.69%) |
Jun 07, 2017 | 29.30 | 29.50 | 27.85 | 29.10 | 731,611 | -0.25(-0.85%) |
Jun 06, 2017 | 28.05 | 29.45 | 27.70 | 29.35 | 613,189 | +1.15(+4.08%) |
Jun 05, 2017 | 27.70 | 28.65 | 27.10 | 28.20 | 628,007 | +0.45(+1.62%) |
Jun 02, 2017 | 27.30 | 27.95 | 26.50 | 27.75 | 696,434 | +1.25(+4.72%) |
Jun 01, 2017 | 27.00 | 27.25 | 26.05 | 26.50 | 751,956 | -0.50(-1.85%) |
May 31, 2017 | 27.30 | 28.00 | 26.41 | 27.00 | 669,829 | -0.25(-0.92%) |
May 30, 2017 | 27.45 | 28.25 | 27.10 | 27.25 | 532,363 | -0.50(-1.80%) |
May 26, 2017 | 29.25 | 29.50 | 27.55 | 27.75 | 557,097 | -1.35(-4.64%) |
May 25, 2017 | 29.45 | 30.00 | 28.50 | 29.10 | 518,217 | -0.10(-0.34%) |
May 24, 2017 | 29.10 | 29.35 | 28.35 | 29.20 | 544,379 | +0.25(+0.86%) |
May 23, 2017 | 30.00 | 30.00 | 28.70 | 28.95 | 481,945 | -1.05(-3.50%) |
May 22, 2017 | 29.60 | 30.00 | 29.05 | 30.00 | 540,452 | +0.25(+0.84%) |
May 19, 2017 | 31.05 | 31.25 | 29.45 | 29.75 | 430,733 | -0.50(-1.65%) |
May 18, 2017 | 29.40 | 30.65 | 29.33 | 30.25 | 472,747 | +0.95(+3.24%) |
May 17, 2017 | 31.30 | 31.70 | 28.93 | 29.30 | 1,102,687 | -2.90(-9.01%) |
May 16, 2017 | 32.35 | 32.90 | 31.20 | 32.20 | 518,703 | -0.55(-1.68%) |
May 15, 2017 | 32.60 | 33.20 | 32.10 | 32.75 | 544,592 | +0.15(+0.46%) |
May 12, 2017 | 31.50 | 33.00 | 31.50 | 32.60 | 611,052 | +1.00(+3.16%) |
May 11, 2017 | 29.70 | 31.95 | 27.85 | 31.60 | 1,225,037 | +1.35(+4.46%) |
May 10, 2017 | 28.95 | 31.00 | 28.75 | 30.25 | 826,950 | +1.40(+4.85%) |
May 09, 2017 | 28.50 | 29.00 | 28.35 | 28.85 | 483,633 | +0.30(+1.05%) |
May 08, 2017 | 30.05 | 30.05 | 28.30 | 28.55 | 742,406 | -1.35(-4.52%) |
May 05, 2017 | 29.70 | 30.10 | 28.85 | 29.90 | 527,794 | +0.15(+0.50%) |
May 04, 2017 | 30.50 | 30.75 | 29.55 | 29.75 | 611,531 | -0.70(-2.30%) |
May 03, 2017 | 30.70 | 30.90 | 28.10 | 30.45 | 1,223,706 | -0.60(-1.93%) |
May 02, 2017 | 31.25 | 33.48 | 29.73 | 31.05 | 1,475,392 | +0.30(+0.98%) |
May 01, 2017 | 29.20 | 30.85 | 28.95 | 30.75 | 550,294 | +1.80(+6.22%) |
Apr 28, 2017 | 29.55 | 29.75 | 28.75 | 28.95 | 429,115 | -0.50(-1.70%) |
Apr 27, 2017 | 29.75 | 30.05 | 29.15 | 29.45 | 345,507 | -0.25(-0.84%) |
Apr 26, 2017 | 30.35 | 30.70 | 29.52 | 29.70 | 499,999 | -0.80(-2.62%) |
Apr 25, 2017 | 30.25 | 31.45 | 30.05 | 30.50 | 781,152 | -0.05(-0.16%) |
Apr 24, 2017 | 29.30 | 30.90 | 28.30 | 30.55 | 788,492 | +1.55(+5.34%) |
Apr 21, 2017 | 29.50 | 29.90 | 28.90 | 29.00 | 612,104 | -0.80(-2.68%) |
Apr 20, 2017 | 29.25 | 30.00 | 29.00 | 29.80 | 587,229 | +0.45(+1.53%) |
Apr 19, 2017 | 29.70 | 29.75 | 28.30 | 29.35 | 893,279 | +0.10(+0.34%) |
Apr 18, 2017 | 29.85 | 30.05 | 28.50 | 29.25 | 1,020,257 | +0.25(+0.86%) |
Apr 17, 2017 | 28.70 | 29.75 | 27.85 | 29.00 | 1,072,512 | +0.10(+0.35%) |
Apr 13, 2017 | 30.30 | 31.20 | 28.75 | 28.90 | 1,348,435 | -1.35(-4.46%) |
Apr 12, 2017 | 31.35 | 31.40 | 30.10 | 30.25 | 784,372 | -1.20(-3.82%) |
Apr 11, 2017 | 32.20 | 32.85 | 30.10 | 31.45 | 1,385,494 | -1.05(-3.23%) |
Apr 10, 2017 | 32.50 | 33.10 | 32.10 | 32.50 | 500,261 | +0.00(+0.00%) |
Apr 07, 2017 | 33.25 | 33.35 | 32.10 | 32.50 | 808,728 | -0.85(-2.55%) |
Apr 06, 2017 | 34.10 | 34.50 | 32.83 | 33.35 | 1,691,639 | -0.90(-2.63%) |
Apr 05, 2017 | 35.80 | 36.15 | 34.10 | 34.25 | 1,364,152 | -1.65(-4.60%) |
Apr 04, 2017 | 36.70 | 37.20 | 35.20 | 35.90 | 684,303 | -0.75(-2.05%) |
Apr 03, 2017 | 36.75 | 37.50 | 35.60 | 36.65 | 871,212 | -0.20(-0.54%) |
Mar 31, 2017 | 36.70 | 37.85 | 36.35 | 36.85 | 1,435,194 | -0.55(-1.47%) |
Mar 30, 2017 | 37.50 | 38.20 | 36.77 | 37.40 | 836,920 | -0.30(-0.80%) |
Mar 29, 2017 | 38.85 | 39.45 | 37.60 | 37.70 | 959,155 | -1.15(-2.96%) |
Mar 28, 2017 | 39.35 | 39.85 | 38.60 | 38.85 | 583,647 | -0.70(-1.77%) |
Mar 27, 2017 | 39.00 | 41.15 | 38.50 | 39.55 | 1,069,601 | +0.40(+1.02%) |
Mar 24, 2017 | 38.50 | 39.70 | 38.45 | 39.15 | 506,260 | +0.60(+1.56%) |
Mar 23, 2017 | 37.90 | 39.85 | 37.30 | 38.55 | 908,724 | +0.55(+1.45%) |
Mar 22, 2017 | 36.00 | 38.50 | 35.56 | 38.00 | 1,047,682 | +1.70(+4.68%) |
Mar 21, 2017 | 38.55 | 38.60 | 35.40 | 36.30 | 1,179,735 | -1.05(-2.81%) |
Mar 20, 2017 | 36.55 | 37.60 | 35.70 | 37.35 | 943,338 | +0.45(+1.22%) |
Mar 17, 2017 | 38.00 | 38.05 | 35.70 | 36.90 | 2,485,450 | -0.85(-2.25%) |
Mar 16, 2017 | 39.30 | 39.65 | 37.45 | 37.75 | 1,126,212 | -0.20(-0.53%) |
Mar 15, 2017 | 36.50 | 38.30 | 35.85 | 37.95 | 1,783,771 | +1.55(+4.26%) |
Mar 14, 2017 | 37.20 | 37.30 | 35.25 | 36.40 | 1,516,262 | -1.30(-3.45%) |
Mar 13, 2017 | 36.95 | 38.05 | 36.49 | 37.70 | 1,329,599 | +0.70(+1.89%) |
Mar 10, 2017 | 37.05 | 37.85 | 35.90 | 37.00 | 1,916,004 | +0.85(+2.35%) |
Mar 09, 2017 | 34.30 | 37.75 | 34.25 | 36.15 | 5,282,576 | +1.90(+5.55%) |
Mar 08, 2017 | 28.85 | 37.45 | 28.30 | 34.25 | 14,136,430 | +5.95(+21.02%) |
Mar 07, 2017 | 28.60 | 28.80 | 27.55 | 28.30 | 760,580 | -0.30(-1.05%) |
Mar 06, 2017 | 28.05 | 28.75 | 27.43 | 28.60 | 1,178,474 | +0.70(+2.51%) |
Mar 03, 2017 | 28.70 | 27.00 | 27.90 | 1,520,263 | +0.85(+3.14%) | |
Mar 02, 2017 | 30.00 | 31.00 | 26.35 | 27.05 | 4,981,861 | -2.70(-9.08%) |
Mar 01, 2017 | 27.90 | 29.90 | 27.25 | 29.75 | 1,767,038 | +1.90(+6.82%) |
Feb 28, 2017 | 28.30 | 28.70 | 27.50 | 27.85 | 1,380,860 | -0.45(-1.59%) |
Feb 27, 2017 | 28.25 | 29.60 | 27.70 | 28.30 | 1,423,092 | +0.15(+0.53%) |
Feb 24, 2017 | 26.00 | 28.40 | 25.74 | 28.15 | 1,503,906 | +1.90(+7.24%) |
Feb 23, 2017 | 24.95 | 26.40 | 24.65 | 26.25 | 2,283,089 | +1.85(+7.58%) |
Feb 22, 2017 | 25.60 | 26.50 | 23.65 | 24.40 | 8,239,076 | -4.10(-14.39%) |
Feb 21, 2017 | 27.85 | 29.10 | 27.25 | 28.50 | 1,876,361 | +1.60(+5.95%) |
Feb 17, 2017 | 26.90 | 26.90 | 26.90 | 0 | +1.95(+7.82%) | |
Feb 16, 2017 | 23.35 | 26.05 | 22.70 | 24.95 | 1,612,463 | +1.60(+6.85%) |
Feb 15, 2017 | 22.30 | 23.80 | 21.85 | 23.35 | 1,553,655 | +0.95(+4.24%) |
Feb 14, 2017 | 20.80 | 22.55 | 20.25 | 22.40 | 1,168,225 | +1.90(+9.27%) |
Feb 13, 2017 | 21.50 | 23.00 | 19.35 | 20.50 | 1,722,827 | -1.00(-4.65%) |
Feb 10, 2017 | 19.70 | 21.95 | 18.95 | 21.50 | 1,991,688 | +1.80(+9.14%) |
Feb 09, 2017 | 17.75 | 20.35 | 17.70 | 19.70 | 1,120,012 | +2.00(+11.30%) |
Feb 08, 2017 | 16.70 | 18.20 | 16.65 | 17.70 | 941,617 | +0.90(+5.36%) |
Feb 07, 2017 | 16.20 | 16.95 | 16.15 | 16.80 | 675,935 | +0.60(+3.70%) |
Feb 06, 2017 | 16.05 | 16.30 | 15.90 | 16.20 | 172,023 | +0.10(+0.62%) |
Feb 03, 2017 | 16.25 | 16.35 | 15.75 | 16.10 | 183,799 | -0.05(-0.31%) |
Feb 02, 2017 | 16.10 | 16.40 | 15.70 | 16.15 | 212,967 | +0.05(+0.31%) |
Feb 01, 2017 | 16.15 | 16.25 | 15.85 | 16.10 | 262,042 | -0.05(-0.31%) |
Jan 31, 2017 | 14.85 | 16.35 | 14.70 | 16.15 | 494,871 | +1.20(+8.03%) |
Jan 30, 2017 | 15.90 | 16.00 | 14.90 | 14.95 | 637,958 | -1.05(-6.56%) |
Jan 27, 2017 | 15.80 | 16.20 | 15.75 | 16.00 | 233,775 | +0.05(+0.31%) |
Jan 26, 2017 | 16.50 | 16.65 | 15.85 | 15.95 | 196,342 | -0.50(-3.04%) |
Jan 25, 2017 | 16.70 | 16.80 | 16.35 | 16.45 | 205,857 | -0.15(-0.90%) |
Jan 24, 2017 | 16.45 | 16.65 | 15.80 | 16.60 | 536,547 | +0.15(+0.91%) |
Jan 23, 2017 | 16.65 | 16.75 | 16.20 | 16.45 | 195,809 | -0.30(-1.79%) |
Jan 20, 2017 | 16.75 | 16.85 | 16.50 | 16.75 | 269,549 | +0.10(+0.60%) |
Jan 19, 2017 | 16.75 | 16.75 | 16.25 | 16.65 | 334,436 | -0.10(-0.60%) |
Jan 18, 2017 | 16.30 | 16.80 | 16.25 | 16.75 | 388,194 | +0.35(+2.13%) |
Jan 17, 2017 | 16.65 | 16.65 | 15.90 | 16.40 | 397,861 | -0.30(-1.80%) |
Jan 13, 2017 | 16.70 | 16.70 | 16.70 | 0 | +0.25(+1.52%) | |
Jan 12, 2017 | 16.20 | 16.75 | 16.05 | 16.45 | 226,334 | +0.10(+0.61%) |
Jan 11, 2017 | 16.30 | 16.65 | 15.75 | 16.35 | 343,233 | -0.05(-0.30%) |
Jan 10, 2017 | 16.50 | 16.55 | 15.70 | 16.40 | 378,797 | -0.05(-0.30%) |
Jan 09, 2017 | 16.70 | 16.90 | 16.25 | 16.45 | 313,544 | +0.00(+0.00%) |
Jan 06, 2017 | 16.40 | 16.55 | 15.80 | 16.45 | 406,374 | +0.20(+1.23%) |
Jan 05, 2017 | 16.00 | 16.55 | 15.80 | 16.25 | 600,770 | +0.40(+2.52%) |
Jan 04, 2017 | 15.10 | 16.25 | 14.70 | 15.85 | 1,283,949 | +1.55(+10.84%) |
Jan 03, 2017 | 14.70 | 14.95 | 14.00 | 14.30 | 319,029 | -0.15(-1.04%) |
Dec 30, 2016 | 14.45 | 14.45 | 14.45 | 0 | +0.55(+3.96%) | |
Dec 29, 2016 | 13.95 | 14.15 | 13.35 | 13.90 | 521,771 | -0.05(-0.36%) |
Dec 28, 2016 | 14.60 | 14.80 | 13.70 | 13.95 | 448,938 | -0.55(-3.79%) |
Dec 27, 2016 | 15.20 | 15.25 | 14.25 | 14.50 | 404,443 | -0.65(-4.29%) |
Dec 23, 2016 | 15.15 | 15.15 | 15.15 | 0 | +0.70(+4.84%) | |
Dec 22, 2016 | 15.20 | 15.30 | 14.35 | 14.45 | 533,374 | -0.70(-4.62%) |
Dec 21, 2016 | 16.30 | 16.30 | 15.00 | 15.15 | 445,341 | -1.05(-6.48%) |
Dec 20, 2016 | 16.20 | 16.70 | 15.95 | 16.20 | 199,555 | +0.10(+0.62%) |
Dec 19, 2016 | 16.30 | 16.75 | 16.02 | 16.10 | 308,118 | -0.15(-0.92%) |
Dec 16, 2016 | 16.30 | 16.80 | 15.90 | 16.25 | 2,032,908 | -0.15(-0.91%) |
Dec 15, 2016 | 15.75 | 16.48 | 15.50 | 16.40 | 907,953 | +0.30(+1.86%) |
Dec 14, 2016 | 16.95 | 17.20 | 16.00 | 16.10 | 865,435 | -0.90(-5.29%) |
Dec 13, 2016 | 16.70 | 17.55 | 16.40 | 17.00 | 1,001,370 | +0.45(+2.72%) |
Dec 12, 2016 | 16.35 | 16.85 | 16.00 | 16.55 | 593,476 | +0.30(+1.85%) |
Dec 09, 2016 | 16.45 | 16.65 | 16.10 | 16.25 | 442,217 | +0.00(+0.00%) |
Dec 08, 2016 | 15.80 | 16.55 | 15.50 | 16.25 | 848,546 | +0.30(+1.88%) |
Dec 07, 2016 | 16.05 | 16.40 | 15.55 | 15.95 | 573,778 | -0.45(-2.74%) |
Dec 06, 2016 | 17.05 | 17.25 | 15.30 | 16.40 | 1,922,787 | -0.85(-4.93%) |
Dec 05, 2016 | 20.15 | 20.29 | 17.05 | 17.25 | 1,636,166 | -1.85(-9.69%) |
Dec 02, 2016 | 19.05 | 19.60 | 18.75 | 19.10 | 273,820 | -0.10(-0.52%) |
Dec 01, 2016 | 19.25 | 19.35 | 18.50 | 19.20 | 482,970 | +0.05(+0.26%) |
Nov 30, 2016 | 19.20 | 19.55 | 18.91 | 19.15 | 493,192 | +0.50(+2.68%) |
Nov 29, 2016 | 18.15 | 18.90 | 17.87 | 18.65 | 242,860 | +0.60(+3.32%) |
Nov 28, 2016 | 18.05 | 18.50 | 17.65 | 18.05 | 410,961 | -0.50(-2.70%) |
Nov 25, 2016 | 17.80 | 18.65 | 17.50 | 18.55 | 175,562 | +0.85(+4.80%) |
Nov 23, 2016 | 17.70 | 17.70 | 17.70 | 0 | +0.55(+3.21%) | |
Nov 22, 2016 | 17.90 | 18.10 | 17.05 | 17.15 | 400,215 | -0.65(-3.65%) |
Nov 21, 2016 | 17.65 | 18.10 | 17.40 | 17.80 | 301,086 | +0.25(+1.42%) |
Nov 18, 2016 | 17.60 | 17.70 | 17.25 | 17.55 | 644,626 | +0.00(+0.00%) |
Nov 17, 2016 | 18.30 | 18.77 | 17.35 | 17.55 | 404,742 | -0.70(-3.84%) |
Nov 16, 2016 | 19.30 | 19.80 | 18.10 | 18.25 | 735,360 | -1.25(-6.41%) |
Nov 15, 2016 | 20.40 | 20.45 | 19.05 | 19.50 | 751,203 | -1.20(-5.80%) |
Nov 14, 2016 | 19.45 | 20.80 | 19.30 | 20.70 | 496,711 | +1.15(+5.88%) |
Nov 11, 2016 | 18.75 | 19.60 | 18.40 | 19.55 | 697,705 | +0.80(+4.27%) |
Nov 10, 2016 | 17.70 | 19.59 | 17.00 | 18.75 | 1,211,063 | +1.25(+7.14%) |
Nov 09, 2016 | 16.75 | 17.50 | 16.75 | 17.50 | 874,365 | +1.25(+7.69%) |
Nov 08, 2016 | 16.45 | 16.95 | 16.25 | 16.25 | 295,237 | -0.35(-2.11%) |
Nov 07, 2016 | 17.05 | 17.30 | 16.20 | 16.60 | 405,023 | -0.10(-0.60%) |
Nov 04, 2016 | 14.80 | 16.85 | 14.80 | 16.70 | 939,690 | +1.55(+10.23%) |
Nov 03, 2016 | 17.85 | 18.25 | 15.10 | 15.15 | 1,559,784 | -2.50(-14.16%) |
Nov 02, 2016 | 18.20 | 19.00 | 17.35 | 17.65 | 1,493,872 | -0.50(-2.75%) |