Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.87 | 19.20 | 18.72 | 18.99 | 271,629 | +0.33(+1.77%) |
Nov 29, 2017 | 19.42 | 19.44 | 18.50 | 18.66 | 195,111 | -0.55(-2.86%) |
Nov 28, 2017 | 19.76 | 19.76 | 18.70 | 19.21 | 245,087 | -0.34(-1.74%) |
Nov 27, 2017 | 20.24 | 20.24 | 19.19 | 19.55 | 275,376 | -0.47(-2.35%) |
Nov 24, 2017 | 20.03 | 20.38 | 19.84 | 20.02 | 194,020 | +0.21(+1.06%) |
Nov 22, 2017 | 19.25 | 20.05 | 19.20 | 19.81 | 813,692 | +0.72(+3.77%) |
Nov 21, 2017 | 19.25 | 19.49 | 18.96 | 19.09 | 331,263 | +0.05(+0.26%) |
Nov 20, 2017 | 18.60 | 19.35 | 18.60 | 19.04 | 514,640 | +0.45(+2.42%) |
Nov 17, 2017 | 18.45 | 18.70 | 18.11 | 18.59 | 270,084 | +0.17(+0.92%) |
Nov 16, 2017 | 17.86 | 18.86 | 17.76 | 18.42 | 435,262 | +0.76(+4.30%) |
Nov 15, 2017 | 17.32 | 17.76 | 17.27 | 17.66 | 125,986 | +0.20(+1.15%) |
Nov 14, 2017 | 17.75 | 17.92 | 16.70 | 17.46 | 228,591 | -0.29(-1.63%) |
Nov 13, 2017 | 17.73 | 18.01 | 17.43 | 17.75 | 236,184 | +0.30(+1.72%) |
Nov 10, 2017 | 16.95 | 17.56 | 16.90 | 17.45 | 123,376 | +0.50(+2.95%) |
Nov 09, 2017 | 17.94 | 17.94 | 16.51 | 16.95 | 355,973 | -0.99(-5.52%) |
Nov 08, 2017 | 18.02 | 18.35 | 17.53 | 17.94 | 182,935 | -0.19(-1.05%) |
Nov 07, 2017 | 18.87 | 18.87 | 18.00 | 18.13 | 238,721 | -0.78(-4.12%) |
Nov 06, 2017 | 19.22 | 19.23 | 18.65 | 18.91 | 239,501 | -0.14(-0.73%) |
Nov 03, 2017 | 18.90 | 19.34 | 18.85 | 19.05 | 258,555 | +0.38(+2.04%) |
Nov 02, 2017 | 18.56 | 18.74 | 18.01 | 18.67 | 120,651 | +0.24(+1.30%) |
Nov 01, 2017 | 19.40 | 19.52 | 18.40 | 18.43 | 171,324 | -0.87(-4.51%) |
Oct 31, 2017 | 19.17 | 19.39 | 19.06 | 19.30 | 287,571 | +0.29(+1.53%) |
Oct 30, 2017 | 18.96 | 19.25 | 18.77 | 19.01 | 190,077 | +0.06(+0.32%) |
Oct 27, 2017 | 18.51 | 19.00 | 18.37 | 18.95 | 164,879 | +0.46(+2.49%) |
Oct 26, 2017 | 19.03 | 19.09 | 18.29 | 18.49 | 177,706 | -0.45(-2.38%) |
Oct 25, 2017 | 19.29 | 19.59 | 18.30 | 18.94 | 232,712 | -0.35(-1.81%) |
Oct 24, 2017 | 19.29 | 19.67 | 19.10 | 19.29 | 123,654 | -0.11(-0.57%) |
Oct 23, 2017 | 19.24 | 19.70 | 19.10 | 19.40 | 287,350 | +0.33(+1.73%) |
Oct 20, 2017 | 18.95 | 19.43 | 18.79 | 19.07 | 240,823 | +0.10(+0.53%) |
Oct 19, 2017 | 17.55 | 19.17 | 17.55 | 18.97 | 276,638 | +1.18(+6.63%) |
Oct 18, 2017 | 18.45 | 18.51 | 17.59 | 17.79 | 201,753 | -0.51(-2.79%) |
Oct 17, 2017 | 18.50 | 19.00 | 18.09 | 18.30 | 174,712 | -0.14(-0.76%) |
Oct 16, 2017 | 18.60 | 18.87 | 17.95 | 18.44 | 173,819 | +0.02(+0.11%) |
Oct 13, 2017 | 18.70 | 18.91 | 17.89 | 18.42 | 225,956 | -0.30(-1.60%) |
Oct 12, 2017 | 18.78 | 19.07 | 18.51 | 18.72 | 160,267 | -0.08(-0.43%) |
Oct 11, 2017 | 19.35 | 19.59 | 18.61 | 18.80 | 148,401 | -0.65(-3.34%) |
Oct 10, 2017 | 19.66 | 19.66 | 19.26 | 19.45 | 153,218 | -0.25(-1.27%) |
Oct 09, 2017 | 19.45 | 19.83 | 19.35 | 19.70 | 194,407 | +0.40(+2.07%) |
Oct 06, 2017 | 19.21 | 19.53 | 19.07 | 19.30 | 315,567 | +0.11(+0.57%) |
Oct 05, 2017 | 19.05 | 19.29 | 18.35 | 19.19 | 311,558 | +0.10(+0.52%) |
Oct 04, 2017 | 19.16 | 19.47 | 18.61 | 19.09 | 418,329 | -0.03(-0.16%) |
Oct 03, 2017 | 18.75 | 19.23 | 17.81 | 19.12 | 532,831 | +0.73(+3.97%) |
Oct 02, 2017 | 18.09 | 18.95 | 17.52 | 18.39 | 413,266 | +0.52(+2.91%) |
Sep 29, 2017 | 17.75 | 18.01 | 17.30 | 17.87 | 132,780 | +0.36(+2.06%) |
Sep 28, 2017 | 16.99 | 18.06 | 16.50 | 17.51 | 283,989 | +0.74(+4.41%) |
Sep 27, 2017 | 16.16 | 16.77 | 317,838 | -0.25(-1.47%) | ||
Sep 26, 2017 | 18.88 | 18.98 | 17.01 | 17.02 | 471,506 | -1.93(-10.18%) |
Sep 25, 2017 | 19.00 | 19.12 | 18.62 | 18.95 | 168,945 | -0.02(-0.11%) |
Sep 22, 2017 | 19.00 | 19.06 | 18.41 | 18.97 | 156,701 | -0.05(-0.26%) |
Sep 21, 2017 | 18.80 | 19.29 | 18.15 | 19.02 | 353,656 | +0.10(+0.53%) |
Sep 20, 2017 | 18.89 | 19.12 | 18.75 | 18.92 | 116,988 | +0.17(+0.91%) |
Sep 19, 2017 | 19.05 | 19.20 | 18.53 | 18.75 | 116,507 | -0.32(-1.68%) |
Sep 18, 2017 | 19.03 | 19.27 | 18.91 | 19.07 | 129,049 | -0.12(-0.63%) |
Sep 15, 2017 | 19.00 | 19.31 | 18.75 | 19.19 | 99,395 | +0.09(+0.47%) |
Sep 14, 2017 | 18.88 | 19.11 | 18.58 | 19.10 | 148,339 | +0.06(+0.32%) |
Sep 13, 2017 | 18.72 | 19.12 | 18.55 | 19.04 | 57,872 | +0.12(+0.63%) |
Sep 12, 2017 | 19.15 | 19.30 | 18.06 | 18.92 | 182,732 | -0.23(-1.20%) |
Sep 11, 2017 | 19.09 | 19.36 | 18.56 | 19.15 | 84,754 | +0.41(+2.19%) |
Sep 08, 2017 | 19.16 | 19.25 | 18.20 | 18.74 | 128,660 | -0.36(-1.88%) |
Sep 07, 2017 | 18.68 | 19.48 | 18.59 | 19.10 | 200,036 | +0.63(+3.41%) |
Sep 06, 2017 | 19.72 | 19.95 | 18.15 | 18.47 | 449,668 | -1.73(-8.56%) |
Sep 05, 2017 | 20.49 | 20.71 | 19.49 | 20.20 | 146,784 | -0.36(-1.75%) |
Sep 01, 2017 | 20.39 | 20.59 | 19.69 | 20.56 | 127,520 | +0.08(+0.39%) |
Aug 31, 2017 | 20.90 | 21.32 | 20.17 | 20.48 | 234,590 | -0.18(-0.87%) |
Aug 30, 2017 | 19.91 | 20.92 | 19.91 | 20.66 | 344,014 | +0.82(+4.13%) |
Aug 29, 2017 | 19.60 | 19.93 | 19.25 | 19.84 | 101,025 | +0.15(+0.76%) |
Aug 28, 2017 | 19.80 | 20.37 | 19.32 | 19.69 | 566,493 | +0.19(+0.97%) |
Aug 25, 2017 | 19.35 | 19.80 | 19.09 | 19.50 | 130,774 | +0.15(+0.78%) |
Aug 24, 2017 | 18.40 | 19.62 | 18.40 | 19.35 | 185,816 | +0.94(+5.11%) |
Aug 23, 2017 | 18.57 | 18.75 | 18.23 | 18.41 | 115,638 | +0.04(+0.22%) |
Aug 22, 2017 | 18.39 | 18.86 | 18.25 | 18.37 | 129,581 | +0.02(+0.11%) |
Aug 21, 2017 | 18.13 | 18.96 | 18.10 | 18.35 | 61,730 | +0.01(+0.05%) |
Aug 18, 2017 | 18.37 | 18.68 | 18.13 | 18.34 | 60,044 | -0.08(-0.43%) |
Aug 17, 2017 | 18.61 | 19.12 | 18.00 | 18.42 | 156,193 | -0.44(-2.33%) |
Aug 16, 2017 | 19.25 | 19.78 | 18.77 | 18.86 | 142,912 | -0.49(-2.53%) |
Aug 15, 2017 | 19.89 | 20.00 | 19.09 | 19.35 | 126,734 | -0.33(-1.68%) |
Aug 14, 2017 | 19.45 | 19.99 | 19.22 | 19.68 | 262,947 | +0.46(+2.39%) |
Aug 11, 2017 | 18.46 | 19.94 | 18.16 | 19.22 | 577,867 | +1.42(+7.98%) |
Aug 10, 2017 | 17.56 | 18.48 | 17.32 | 17.80 | 133,188 | +0.23(+1.31%) |
Aug 09, 2017 | 18.50 | 18.91 | 17.12 | 17.57 | 118,692 | -1.17(-6.24%) |
Aug 08, 2017 | 18.65 | 18.99 | 18.40 | 18.74 | 146,378 | +0.24(+1.30%) |
Aug 07, 2017 | 18.98 | 18.98 | 18.32 | 18.50 | 177,286 | +0.10(+0.54%) |
Aug 04, 2017 | 18.21 | 18.55 | 17.79 | 18.40 | 174,232 | +0.49(+2.74%) |
Aug 03, 2017 | 16.73 | 18.04 | 16.73 | 17.91 | 262,581 | +1.16(+6.93%) |
Aug 02, 2017 | 17.02 | 17.19 | 16.59 | 16.75 | 73,500 | -0.15(-0.89%) |
Aug 01, 2017 | 17.50 | 17.50 | 16.50 | 16.90 | 76,303 | -0.59(-3.37%) |
Jul 31, 2017 | 17.29 | 17.61 | 17.05 | 17.49 | 77,049 | +0.20(+1.16%) |
Jul 28, 2017 | 17.70 | 17.73 | 17.01 | 17.29 | 73,870 | -0.38(-2.15%) |
Jul 27, 2017 | 17.95 | 18.37 | 17.16 | 17.67 | 214,643 | -0.07(-0.39%) |
Jul 26, 2017 | 17.50 | 17.93 | 17.43 | 17.74 | 96,305 | +0.25(+1.43%) |
Jul 25, 2017 | 17.20 | 17.74 | 17.02 | 17.49 | 113,066 | +0.40(+2.34%) |
Jul 24, 2017 | 16.60 | 17.20 | 16.53 | 17.09 | 94,125 | +0.45(+2.70%) |
Jul 21, 2017 | 16.45 | 16.91 | 16.37 | 16.64 | 28,201 | +0.11(+0.67%) |
Jul 20, 2017 | 16.78 | 16.98 | 16.15 | 16.53 | 87,467 | -0.36(-2.13%) |
Jul 19, 2017 | 17.01 | 17.06 | 16.51 | 16.89 | 71,258 | -0.11(-0.65%) |
Jul 18, 2017 | 17.08 | 17.09 | 16.35 | 17.00 | 59,585 | -0.10(-0.58%) |
Jul 17, 2017 | 17.00 | 17.29 | 16.50 | 17.10 | 72,054 | +0.11(+0.65%) |
Jul 14, 2017 | 16.82 | 16.98 | 16.41 | 16.99 | 155,817 | -0.08(-0.47%) |
Jul 13, 2017 | 17.00 | 17.25 | 16.41 | 17.07 | 213,449 | +0.36(+2.15%) |
Jul 12, 2017 | 16.58 | 16.94 | 16.25 | 16.71 | 84,277 | +0.04(+0.24%) |
Jul 11, 2017 | 16.24 | 16.70 | 16.13 | 16.67 | 71,661 | +0.64(+3.99%) |
Jul 10, 2017 | 15.99 | 16.20 | 15.67 | 16.03 | 64,696 | +0.15(+0.94%) |
Jul 07, 2017 | 15.68 | 15.91 | 15.68 | 15.88 | 35,572 | +0.10(+0.63%) |
Jul 06, 2017 | 16.08 | 16.30 | 15.65 | 15.78 | 31,704 | -0.30(-1.87%) |
Jul 05, 2017 | 15.80 | 16.47 | 15.64 | 16.08 | 72,466 | +0.27(+1.71%) |
Jul 03, 2017 | 15.97 | 16.16 | 15.55 | 15.81 | 48,706 | -0.21(-1.31%) |
Jun 30, 2017 | 16.09 | 16.19 | 15.67 | 16.02 | 49,208 | -0.05(-0.31%) |
Jun 29, 2017 | 17.01 | 17.10 | 15.70 | 16.07 | 200,377 | -1.04(-6.08%) |
Jun 28, 2017 | 17.31 | 17.84 | 16.10 | 17.11 | 194,843 | -0.20(-1.16%) |
Jun 27, 2017 | 17.65 | 17.85 | 17.11 | 17.31 | 163,060 | +0.06(+0.35%) |
Jun 26, 2017 | 16.84 | 17.28 | 16.53 | 17.25 | 209,570 | +0.81(+4.93%) |
Jun 23, 2017 | 16.28 | 16.77 | 15.75 | 16.44 | 156,279 | +0.30(+1.86%) |
Jun 22, 2017 | 15.04 | 16.28 | 15.01 | 16.14 | 209,294 | +1.10(+7.31%) |
Jun 21, 2017 | 14.88 | 15.15 | 14.75 | 15.04 | 86,752 | +0.16(+1.08%) |
Jun 20, 2017 | 15.00 | 15.10 | 14.32 | 14.88 | 84,307 | +0.09(+0.61%) |
Jun 19, 2017 | 15.00 | 15.13 | 14.75 | 14.79 | 212,492 | -0.02(-0.14%) |
Jun 16, 2017 | 14.43 | 14.83 | 14.34 | 14.81 | 42,731 | +0.38(+2.63%) |
Jun 15, 2017 | 14.20 | 14.51 | 14.18 | 14.43 | 64,944 | +0.18(+1.26%) |
Jun 14, 2017 | 14.57 | 14.57 | 14.22 | 14.25 | 37,607 | -0.23(-1.59%) |
Jun 13, 2017 | 14.10 | 14.64 | 14.02 | 14.48 | 61,443 | +0.27(+1.90%) |
Jun 12, 2017 | 14.79 | 15.14 | 14.00 | 14.21 | 129,802 | -0.39(-2.67%) |
Jun 09, 2017 | 15.13 | 15.14 | 14.54 | 14.60 | 64,833 | -0.40(-2.67%) |
Jun 08, 2017 | 14.78 | 15.13 | 14.65 | 15.00 | 80,859 | +0.22(+1.49%) |
Jun 07, 2017 | 14.40 | 15.00 | 14.10 | 14.78 | 86,152 | +0.47(+3.28%) |
Jun 06, 2017 | 14.17 | 14.71 | 14.10 | 14.31 | 90,445 | +0.03(+0.21%) |
Jun 05, 2017 | 14.53 | 14.53 | 13.67 | 14.28 | 92,115 | +0.04(+0.28%) |
Jun 02, 2017 | 14.99 | 14.99 | 14.14 | 14.24 | 72,013 | -0.10(-0.70%) |
Jun 01, 2017 | 13.76 | 14.40 | 13.54 | 14.34 | 113,216 | +0.72(+5.29%) |
May 31, 2017 | 14.01 | 14.20 | 13.50 | 13.62 | 145,738 | -0.62(-4.35%) |
May 30, 2017 | 15.04 | 15.38 | 13.90 | 14.24 | 231,918 | -0.80(-5.32%) |
May 26, 2017 | 15.02 | 15.54 | 15.02 | 15.04 | 60,528 | -0.34(-2.21%) |
May 25, 2017 | 15.75 | 15.84 | 15.14 | 15.38 | 52,500 | -0.27(-1.73%) |
May 24, 2017 | 15.94 | 15.94 | 15.55 | 15.65 | 26,292 | -0.10(-0.63%) |
May 23, 2017 | 15.99 | 15.99 | 15.40 | 15.75 | 43,397 | +0.20(+1.29%) |
May 22, 2017 | 15.99 | 15.99 | 15.32 | 15.55 | 59,559 | +0.01(+0.06%) |
May 19, 2017 | 15.88 | 15.98 | 15.49 | 15.54 | 60,004 | -0.23(-1.46%) |
May 18, 2017 | 15.47 | 16.19 | 15.21 | 15.77 | 67,905 | +0.26(+1.68%) |
May 17, 2017 | 16.40 | 16.74 | 15.51 | 15.51 | 179,200 | -1.01(-6.11%) |
May 16, 2017 | 17.07 | 17.10 | 16.29 | 16.52 | 159,240 | -0.63(-3.67%) |
May 15, 2017 | 17.02 | 17.20 | 16.84 | 17.15 | 188,363 | +0.15(+0.88%) |
May 12, 2017 | 17.00 | 17.02 | 16.82 | 17.00 | 48,358 | +0.21(+1.25%) |
May 11, 2017 | 17.02 | 17.02 | 16.10 | 16.79 | 56,429 | -0.23(-1.35%) |
May 10, 2017 | 17.00 | 17.02 | 16.69 | 17.02 | 53,303 | +0.07(+0.41%) |
May 09, 2017 | 16.98 | 17.02 | 16.74 | 16.95 | 56,351 | +0.25(+1.50%) |
May 08, 2017 | 17.00 | 17.00 | 16.25 | 16.70 | 62,744 | -0.28(-1.65%) |
May 05, 2017 | 17.00 | 17.05 | 16.57 | 16.98 | 92,796 | +0.28(+1.68%) |
May 04, 2017 | 16.30 | 16.91 | 15.90 | 16.70 | 67,775 | +0.49(+3.02%) |
May 03, 2017 | 16.84 | 16.84 | 15.51 | 16.21 | 112,886 | -0.39(-2.35%) |
May 02, 2017 | 17.00 | 17.08 | 16.30 | 16.60 | 83,880 | -0.42(-2.47%) |
May 01, 2017 | 17.00 | 17.02 | 16.28 | 17.02 | 97,881 | +0.00(+0.00%) |
Apr 28, 2017 | 16.84 | 17.02 | 16.42 | 17.02 | 49,252 | +0.02(+0.12%) |
Apr 27, 2017 | 17.00 | 17.02 | 16.57 | 17.00 | 98,633 | +0.33(+1.98%) |
Apr 26, 2017 | 17.02 | 17.02 | 16.57 | 16.67 | 47,834 | -0.23(-1.36%) |
Apr 25, 2017 | 16.99 | 17.10 | 16.60 | 16.90 | 66,543 | +0.32(+1.93%) |
Apr 24, 2017 | 17.00 | 17.02 | 16.14 | 16.58 | 91,053 | -0.39(-2.30%) |
Apr 21, 2017 | 17.25 | 17.48 | 16.82 | 16.97 | 102,831 | -0.32(-1.85%) |
Apr 20, 2017 | 17.36 | 17.80 | 17.11 | 17.29 | 90,282 | -0.28(-1.59%) |
Apr 19, 2017 | 19.05 | 19.09 | 17.05 | 17.57 | 242,357 | -1.60(-8.35%) |
Apr 18, 2017 | 19.99 | 20.30 | 19.06 | 19.17 | 45,859 | -0.70(-3.52%) |
Apr 17, 2017 | 19.47 | 19.99 | 19.03 | 19.87 | 61,555 | +0.46(+2.37%) |
Apr 13, 2017 | 18.60 | 19.46 | 18.60 | 19.41 | 37,776 | +0.51(+2.70%) |
Apr 12, 2017 | 19.00 | 19.00 | 18.65 | 18.90 | 20,543 | +0.00(+0.00%) |
Apr 11, 2017 | 18.69 | 19.19 | 18.67 | 18.90 | 31,255 | +0.04(+0.21%) |
Apr 10, 2017 | 19.19 | 19.59 | 18.57 | 18.86 | 58,601 | -0.43(-2.23%) |
Apr 07, 2017 | 19.50 | 19.92 | 19.00 | 19.29 | 25,459 | -0.18(-0.92%) |
Apr 06, 2017 | 19.80 | 20.13 | 19.30 | 19.47 | 43,366 | -0.38(-1.91%) |
Apr 05, 2017 | 20.74 | 21.09 | 19.34 | 19.85 | 62,505 | -1.05(-5.02%) |
Apr 04, 2017 | 21.30 | 21.58 | 20.29 | 20.90 | 89,946 | -0.71(-3.29%) |
Apr 03, 2017 | 22.00 | 22.22 | 21.11 | 21.61 | 90,688 | -0.16(-0.73%) |
Mar 31, 2017 | 20.80 | 21.93 | 20.61 | 21.77 | 83,809 | +1.05(+5.07%) |
Mar 30, 2017 | 21.27 | 21.27 | 20.20 | 20.72 | 53,553 | -0.05(-0.24%) |
Mar 29, 2017 | 21.00 | 21.00 | 19.38 | 20.77 | 103,305 | +0.35(+1.71%) |
Mar 28, 2017 | 20.00 | 20.80 | 19.01 | 20.42 | 164,164 | +2.18(+11.95%) |
Mar 27, 2017 | 18.50 | 18.84 | 18.00 | 18.24 | 70,368 | +0.36(+2.01%) |
Mar 24, 2017 | 17.90 | 18.55 | 17.87 | 17.88 | 48,305 | +0.07(+0.39%) |
Mar 23, 2017 | 18.58 | 19.75 | 17.80 | 17.81 | 65,994 | -0.87(-4.66%) |
Mar 22, 2017 | 19.67 | 20.02 | 18.16 | 18.68 | 56,176 | -1.04(-5.27%) |
Mar 21, 2017 | 21.24 | 21.45 | 19.50 | 19.72 | 46,836 | -1.52(-7.16%) |
Mar 20, 2017 | 20.85 | 21.29 | 20.20 | 21.24 | 29,001 | +0.49(+2.36%) |
Mar 17, 2017 | 20.96 | 21.22 | 20.25 | 20.75 | 40,044 | +0.26(+1.27%) |
Mar 16, 2017 | 21.25 | 21.53 | 20.21 | 20.49 | 59,028 | -0.51(-2.43%) |
Mar 15, 2017 | 21.50 | 21.98 | 20.12 | 21.00 | 52,074 | -0.34(-1.59%) |
Mar 14, 2017 | 21.60 | 22.19 | 21.17 | 21.34 | 53,530 | +0.17(+0.80%) |
Mar 13, 2017 | 22.00 | 22.64 | 20.88 | 21.17 | 85,767 | +0.02(+0.09%) |
Mar 10, 2017 | 21.62 | 23.37 | 21.03 | 21.15 | 32,141 | -0.22(-1.03%) |
Mar 09, 2017 | 22.82 | 23.90 | 21.02 | 21.37 | 194,639 | -1.06(-4.73%) |
Mar 08, 2017 | 21.53 | 22.87 | 21.53 | 22.43 | 56,817 | +1.09(+5.11%) |
Mar 07, 2017 | 22.04 | 22.47 | 20.70 | 21.34 | 48,559 | -0.54(-2.47%) |
Mar 06, 2017 | 21.39 | 22.34 | 20.74 | 21.88 | 36,993 | +0.74(+3.50%) |
Mar 03, 2017 | 21.69 | 22.50 | 21.01 | 21.14 | 34,800 | -0.40(-1.86%) |
Mar 02, 2017 | 22.50 | 23.50 | 21.00 | 21.54 | 80,130 | -0.93(-4.14%) |
Mar 01, 2017 | 23.50 | 23.50 | 21.50 | 22.47 | 88,604 | -1.26(-5.31%) |
Feb 28, 2017 | 20.16 | 24.00 | 19.25 | 23.73 | 164,133 | +3.78(+18.95%) |
Feb 27, 2017 | 18.03 | 19.95 | 18.00 | 19.95 | 119,454 | +2.05(+11.45%) |
Feb 24, 2017 | 17.69 | 18.14 | 17.17 | 17.90 | 43,247 | +0.26(+1.47%) |
Feb 23, 2017 | 17.85 | 18.00 | 17.02 | 17.64 | 51,883 | -0.07(-0.40%) |
Feb 22, 2017 | 17.35 | 17.71 | 16.54 | 17.71 | 69,142 | +0.41(+2.37%) |
Feb 21, 2017 | 18.13 | 18.90 | 17.10 | 17.30 | 103,144 | -0.77(-4.26%) |
Feb 17, 2017 | 18.07 | 18.07 | 18.07 | 0 | -0.42(-2.27%) | |
Feb 16, 2017 | 16.18 | 19.00 | 15.50 | 18.49 | 293,754 | +2.59(+16.29%) |
Feb 15, 2017 | 17.26 | 17.52 | 11.63 | 15.90 | 725,136 | -1.36(-7.88%) |
Feb 14, 2017 | 16.46 | 17.49 | 16.20 | 17.26 | 77,757 | +0.83(+5.05%) |
Feb 13, 2017 | 15.21 | 16.56 | 15.10 | 16.43 | 91,904 | +1.42(+9.46%) |
Feb 10, 2017 | 14.78 | 15.21 | 14.50 | 15.01 | 52,312 | +0.23(+1.56%) |
Feb 09, 2017 | 14.95 | 15.19 | 14.64 | 14.78 | 132,068 | -0.12(-0.81%) |
Feb 08, 2017 | 15.25 | 15.49 | 14.50 | 14.90 | 81,357 | -0.32(-2.10%) |
Feb 07, 2017 | 15.80 | 15.80 | 15.22 | 15.22 | 52,754 | -0.53(-3.37%) |
Feb 06, 2017 | 15.73 | 16.47 | 15.67 | 15.75 | 55,009 | +0.10(+0.64%) |
Feb 03, 2017 | 16.04 | 16.25 | 15.27 | 15.65 | 98,108 | -0.61(-3.75%) |
Feb 02, 2017 | 17.22 | 17.22 | 15.58 | 16.26 | 105,848 | -0.96(-5.57%) |
Feb 01, 2017 | 17.50 | 18.37 | 17.01 | 17.22 | 36,324 | -0.53(-2.99%) |
Jan 31, 2017 | 17.50 | 18.34 | 17.50 | 17.75 | 52,503 | +0.01(+0.06%) |
Jan 30, 2017 | 18.00 | 18.34 | 17.70 | 17.74 | 64,151 | -0.69(-3.74%) |
Jan 27, 2017 | 18.57 | 18.92 | 18.30 | 18.43 | 24,038 | -0.15(-0.81%) |
Jan 26, 2017 | 18.41 | 18.84 | 18.33 | 18.58 | 43,657 | -0.26(-1.38%) |
Jan 25, 2017 | 19.00 | 19.20 | 18.20 | 18.84 | 31,635 | -0.11(-0.58%) |
Jan 24, 2017 | 18.86 | 18.95 | 18.12 | 18.95 | 56,758 | +0.41(+2.21%) |
Jan 23, 2017 | 20.00 | 20.50 | 17.62 | 18.54 | 194,369 | -1.46(-7.30%) |
Jan 20, 2017 | 21.39 | 21.68 | 20.00 | 20.00 | 61,050 | -1.03(-4.90%) |
Jan 19, 2017 | 22.23 | 22.45 | 21.02 | 21.03 | 49,826 | -1.20(-5.40%) |
Jan 18, 2017 | 21.97 | 22.48 | 21.50 | 22.23 | 39,061 | +0.73(+3.40%) |
Jan 17, 2017 | 21.34 | 22.06 | 21.30 | 21.50 | 29,936 | +0.36(+1.70%) |
Jan 13, 2017 | 21.14 | 21.14 | 21.14 | 0 | -1.09(-4.90%) | |
Jan 12, 2017 | 22.93 | 22.99 | 21.88 | 22.23 | 43,224 | -0.16(-0.71%) |
Jan 11, 2017 | 23.00 | 23.00 | 21.73 | 22.39 | 64,919 | -0.60(-2.61%) |
Jan 10, 2017 | 23.20 | 23.20 | 22.59 | 22.99 | 34,340 | +0.10(+0.44%) |
Jan 09, 2017 | 23.40 | 23.40 | 22.30 | 22.89 | 48,747 | +0.35(+1.55%) |
Jan 06, 2017 | 24.36 | 24.36 | 21.60 | 22.54 | 54,857 | -0.42(-1.83%) |
Jan 05, 2017 | 24.00 | 24.01 | 22.26 | 22.96 | 57,052 | -0.59(-2.51%) |
Jan 04, 2017 | 24.85 | 25.00 | 21.51 | 23.55 | 190,197 | +1.05(+4.67%) |
Jan 03, 2017 | 21.00 | 22.50 | 20.50 | 22.50 | 48,863 | +2.24(+11.06%) |
Dec 30, 2016 | 20.26 | 20.26 | 20.26 | 0 | +0.23(+1.15%) | |
Dec 29, 2016 | 21.10 | 21.10 | 20.00 | 20.03 | 16,699 | +0.03(+0.15%) |
Dec 28, 2016 | 21.50 | 21.50 | 20.00 | 20.00 | 65,817 | -1.02(-4.85%) |
Dec 27, 2016 | 21.59 | 21.59 | 20.60 | 21.02 | 36,915 | +0.16(+0.77%) |
Dec 23, 2016 | 20.86 | 20.86 | 20.86 | 0 | +0.74(+3.68%) | |
Dec 22, 2016 | 20.76 | 21.24 | 20.00 | 20.12 | 34,705 | -0.16(-0.79%) |
Dec 21, 2016 | 20.75 | 21.50 | 20.07 | 20.28 | 77,709 | +0.10(+0.50%) |
Dec 20, 2016 | 20.87 | 21.98 | 20.18 | 20.18 | 76,232 | -0.37(-1.80%) |
Dec 19, 2016 | 19.85 | 21.00 | 19.70 | 20.55 | 57,996 | +1.03(+5.28%) |
Dec 16, 2016 | 20.28 | 20.28 | 19.05 | 19.52 | 41,490 | +0.34(+1.77%) |
Dec 15, 2016 | 19.20 | 19.80 | 18.76 | 19.18 | 36,356 | +0.07(+0.37%) |
Dec 14, 2016 | 19.12 | 19.88 | 18.63 | 19.11 | 62,558 | -0.49(-2.50%) |
Dec 13, 2016 | 20.00 | 21.13 | 19.15 | 19.60 | 105,746 | -0.76(-3.73%) |
Dec 12, 2016 | 21.01 | 21.50 | 20.08 | 20.36 | 34,361 | -0.41(-1.97%) |
Dec 09, 2016 | 21.29 | 21.97 | 20.10 | 20.77 | 37,805 | -0.33(-1.56%) |
Dec 08, 2016 | 20.90 | 21.54 | 20.27 | 21.10 | 60,186 | +0.21(+1.01%) |
Dec 07, 2016 | 21.80 | 22.00 | 20.54 | 20.89 | 84,999 | -1.34(-6.03%) |
Dec 06, 2016 | 21.68 | 22.38 | 20.33 | 22.23 | 61,433 | +1.29(+6.16%) |
Dec 05, 2016 | 19.10 | 21.02 | 19.10 | 20.94 | 46,119 | +1.91(+10.04%) |
Dec 02, 2016 | 20.50 | 21.00 | 19.00 | 19.03 | 70,376 | -0.95(-4.75%) |