Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.39 | 30.39 | 30.39 | 0 | -0.84(-2.69%) | |
Dec 28, 2017 | 30.57 | 31.35 | 30.57 | 31.23 | 223,676 | +0.67(+2.19%) |
Dec 27, 2017 | 30.51 | 31.11 | 30.37 | 30.56 | 259,602 | -0.13(-0.42%) |
Dec 26, 2017 | 30.29 | 31.10 | 30.23 | 30.69 | 275,055 | +0.40(+1.32%) |
Dec 22, 2017 | 31.33 | 31.64 | 29.72 | 30.29 | 578,842 | -1.34(-4.24%) |
Dec 21, 2017 | 31.30 | 31.75 | 30.94 | 31.63 | 364,258 | +0.56(+1.80%) |
Dec 20, 2017 | 31.00 | 31.27 | 30.50 | 31.07 | 301,086 | +0.16(+0.52%) |
Dec 19, 2017 | 30.99 | 31.24 | 30.31 | 30.91 | 327,800 | +0.05(+0.16%) |
Dec 18, 2017 | 30.29 | 31.00 | 30.00 | 30.86 | 564,453 | +1.02(+3.42%) |
Dec 15, 2017 | 28.99 | 30.43 | 28.99 | 29.84 | 728,202 | +1.03(+3.58%) |
Dec 14, 2017 | 29.06 | 29.18 | 28.39 | 28.81 | 277,386 | -0.20(-0.69%) |
Dec 13, 2017 | 28.78 | 29.20 | 28.19 | 29.01 | 294,109 | +0.43(+1.50%) |
Dec 12, 2017 | 28.89 | 29.17 | 28.50 | 28.58 | 307,455 | -0.39(-1.35%) |
Dec 11, 2017 | 29.26 | 29.30 | 28.65 | 28.97 | 327,243 | -0.36(-1.23%) |
Dec 08, 2017 | 29.50 | 29.93 | 28.64 | 29.33 | 541,416 | +0.00(+0.00%) |
Dec 07, 2017 | 27.29 | 29.55 | 26.60 | 3,752,894 | +0.00(+0.00%) | |
Dec 06, 2017 | 25.54 | 26.14 | 24.30 | 24.70 | 1,458,372 | -1.64(-6.23%) |
Dec 05, 2017 | 27.24 | 27.48 | 25.86 | 26.34 | 884,905 | -2.05(-7.22%) |
Dec 04, 2017 | 28.90 | 30.00 | 27.72 | 28.39 | 906,159 | +0.14(+0.50%) |
Dec 01, 2017 | 27.90 | 28.89 | 27.41 | 28.25 | 1,246,386 | +0.62(+2.24%) |
Nov 30, 2017 | 24.24 | 27.98 | 24.15 | 27.63 | 2,206,978 | +4.06(+17.23%) |
Nov 29, 2017 | 22.60 | 24.19 | 22.55 | 23.57 | 795,052 | +1.30(+5.84%) |
Nov 28, 2017 | 21.71 | 22.31 | 21.71 | 22.27 | 300,734 | +0.64(+2.96%) |
Nov 27, 2017 | 22.05 | 22.24 | 21.59 | 21.63 | 124,281 | -0.45(-2.04%) |
Nov 24, 2017 | 22.40 | 22.49 | 21.87 | 22.08 | 86,369 | -0.16(-0.72%) |
Nov 22, 2017 | 22.10 | 22.53 | 22.03 | 22.24 | 70,517 | +0.17(+0.77%) |
Nov 21, 2017 | 22.51 | 22.51 | 21.92 | 22.07 | 82,076 | -0.37(-1.65%) |
Nov 20, 2017 | 22.15 | 22.61 | 21.59 | 22.44 | 155,665 | +0.41(+1.86%) |
Nov 17, 2017 | 21.65 | 22.08 | 21.58 | 22.03 | 89,154 | +0.45(+2.09%) |
Nov 16, 2017 | 20.87 | 21.66 | 20.83 | 21.58 | 72,867 | +0.89(+4.30%) |
Nov 15, 2017 | 20.82 | 20.95 | 20.58 | 20.69 | 93,463 | -0.21(-1.00%) |
Nov 14, 2017 | 21.43 | 21.52 | 20.81 | 20.90 | 121,915 | -0.53(-2.47%) |
Nov 13, 2017 | 20.84 | 21.58 | 20.74 | 21.43 | 86,717 | +0.57(+2.73%) |
Nov 10, 2017 | 20.97 | 21.12 | 20.68 | 20.86 | 517,314 | -0.09(-0.43%) |
Nov 09, 2017 | 21.03 | 21.13 | 20.64 | 20.95 | 161,316 | -0.13(-0.62%) |
Nov 08, 2017 | 20.96 | 21.42 | 20.89 | 21.08 | 128,991 | +0.01(+0.05%) |
Nov 07, 2017 | 21.44 | 21.47 | 20.84 | 21.07 | 132,444 | -0.47(-2.18%) |
Nov 06, 2017 | 21.15 | 22.61 | 20.94 | 21.54 | 211,352 | +0.31(+1.46%) |
Nov 03, 2017 | 20.75 | 21.62 | 20.75 | 21.23 | 117,335 | +0.37(+1.77%) |
Nov 02, 2017 | 20.75 | 20.87 | 20.59 | 20.86 | 161,305 | +0.08(+0.38%) |
Nov 01, 2017 | 20.57 | 20.91 | 20.46 | 20.78 | 148,845 | +0.28(+1.37%) |
Oct 31, 2017 | 20.50 | 20.68 | 20.07 | 20.50 | 175,141 | +0.10(+0.49%) |
Oct 30, 2017 | 20.64 | 20.97 | 20.12 | 20.40 | 205,033 | -0.32(-1.54%) |
Oct 27, 2017 | 21.23 | 21.28 | 20.69 | 20.72 | 100,963 | -0.53(-2.49%) |
Oct 26, 2017 | 21.16 | 21.40 | 21.05 | 21.25 | 83,696 | +0.13(+0.62%) |
Oct 25, 2017 | 21.53 | 21.53 | 20.97 | 21.12 | 127,826 | -0.42(-1.95%) |
Oct 24, 2017 | 21.97 | 22.24 | 21.48 | 21.54 | 148,342 | -0.46(-2.09%) |
Oct 23, 2017 | 21.89 | 22.30 | 21.60 | 22.00 | 219,558 | +0.01(+0.05%) |
Oct 20, 2017 | 21.85 | 22.18 | 21.75 | 21.99 | 152,799 | +0.25(+1.15%) |
Oct 19, 2017 | 21.63 | 21.76 | 21.31 | 21.74 | 143,570 | -0.03(-0.14%) |
Oct 18, 2017 | 21.90 | 22.00 | 21.59 | 21.77 | 196,074 | +0.02(+0.09%) |
Oct 17, 2017 | 21.84 | 22.07 | 21.62 | 21.75 | 136,502 | +0.02(+0.09%) |
Oct 16, 2017 | 22.16 | 22.31 | 21.44 | 21.73 | 137,936 | -0.31(-1.41%) |
Oct 13, 2017 | 21.91 | 22.45 | 21.91 | 22.04 | 122,565 | +0.14(+0.64%) |
Oct 12, 2017 | 22.22 | 22.28 | 21.63 | 21.90 | 79,131 | -0.26(-1.17%) |
Oct 11, 2017 | 22.38 | 22.38 | 21.92 | 22.16 | 171,258 | -0.12(-0.54%) |
Oct 10, 2017 | 22.85 | 22.86 | 22.24 | 22.28 | 108,939 | -0.52(-2.28%) |
Oct 09, 2017 | 23.19 | 23.27 | 22.53 | 22.80 | 142,982 | -0.37(-1.60%) |
Oct 06, 2017 | 23.21 | 23.69 | 22.92 | 23.17 | 250,386 | -0.02(-0.09%) |
Oct 05, 2017 | 23.46 | 23.63 | 23.02 | 23.19 | 148,994 | -0.25(-1.07%) |
Oct 04, 2017 | 23.26 | 23.50 | 23.13 | 23.44 | 103,503 | +0.09(+0.39%) |
Oct 03, 2017 | 23.13 | 23.70 | 22.85 | 23.35 | 150,638 | +0.11(+0.47%) |
Oct 02, 2017 | 22.83 | 23.25 | 22.14 | 23.24 | 204,525 | +0.40(+1.75%) |
Sep 29, 2017 | 22.71 | 23.25 | 22.45 | 22.84 | 112,462 | +0.17(+0.75%) |
Sep 28, 2017 | 22.83 | 22.89 | 22.53 | 22.67 | 114,861 | -0.16(-0.70%) |
Sep 27, 2017 | 22.11 | 22.90 | 22.05 | 22.83 | 158,585 | +0.72(+3.26%) |
Sep 26, 2017 | 22.10 | 22.37 | 22.04 | 22.11 | 89,028 | +0.05(+0.23%) |
Sep 25, 2017 | 22.36 | 22.52 | 21.91 | 22.06 | 158,053 | -0.43(-1.91%) |
Sep 22, 2017 | 22.49 | 22.88 | 22.20 | 22.49 | 182,590 | -0.10(-0.44%) |
Sep 21, 2017 | 22.28 | 22.72 | 21.92 | 22.59 | 255,819 | +0.28(+1.26%) |
Sep 20, 2017 | 22.25 | 22.42 | 22.05 | 22.31 | 232,791 | -0.06(-0.27%) |
Sep 19, 2017 | 22.61 | 22.66 | 22.09 | 22.37 | 141,043 | -0.24(-1.06%) |
Sep 18, 2017 | 23.15 | 23.21 | 22.57 | 22.61 | 96,003 | -0.39(-1.70%) |
Sep 15, 2017 | 21.94 | 23.05 | 21.84 | 23.00 | 541,629 | +0.99(+4.50%) |
Sep 14, 2017 | 22.67 | 22.77 | 21.89 | 22.01 | 419,215 | -0.57(-2.52%) |
Sep 13, 2017 | 23.32 | 23.50 | 22.31 | 22.58 | 306,833 | -0.73(-3.13%) |
Sep 12, 2017 | 22.58 | 23.46 | 22.58 | 23.31 | 267,942 | +0.76(+3.37%) |
Sep 11, 2017 | 23.24 | 23.35 | 22.29 | 22.55 | 374,026 | -0.40(-1.74%) |
Sep 08, 2017 | 23.93 | 23.93 | 22.67 | 22.95 | 258,126 | -1.00(-4.18%) |
Sep 07, 2017 | 23.21 | 23.99 | 22.50 | 23.95 | 612,384 | +0.91(+3.95%) |
Sep 06, 2017 | 25.80 | 25.87 | 21.18 | 23.04 | 1,509,238 | -2.59(-10.11%) |
Sep 05, 2017 | 25.38 | 25.78 | 24.55 | 25.63 | 606,899 | +0.25(+0.99%) |
Sep 01, 2017 | 24.53 | 25.59 | 24.21 | 25.38 | 339,623 | +0.88(+3.59%) |
Aug 31, 2017 | 24.56 | 24.60 | 24.16 | 24.50 | 173,583 | -0.01(-0.04%) |
Aug 30, 2017 | 24.44 | 24.80 | 24.29 | 24.51 | 254,762 | +0.15(+0.62%) |
Aug 29, 2017 | 23.66 | 24.60 | 23.51 | 24.36 | 314,983 | +0.44(+1.84%) |
Aug 28, 2017 | 22.17 | 24.20 | 22.17 | 23.92 | 313,617 | +1.86(+8.43%) |
Aug 25, 2017 | 22.19 | 22.68 | 21.98 | 22.06 | 90,877 | -0.07(-0.32%) |
Aug 24, 2017 | 22.80 | 23.06 | 22.02 | 22.13 | 74,280 | -0.53(-2.34%) |
Aug 23, 2017 | 22.25 | 22.91 | 22.04 | 22.66 | 78,926 | +0.30(+1.34%) |
Aug 22, 2017 | 22.76 | 22.82 | 20.77 | 22.36 | 181,086 | -0.27(-1.19%) |
Aug 21, 2017 | 23.20 | 23.69 | 22.17 | 22.63 | 241,476 | +0.10(+0.44%) |
Aug 18, 2017 | 22.51 | 23.12 | 21.67 | 22.53 | 272,068 | -0.22(-0.97%) |
Aug 17, 2017 | 23.64 | 24.00 | 22.74 | 22.75 | 139,620 | -0.89(-3.76%) |
Aug 16, 2017 | 23.44 | 24.20 | 22.82 | 23.64 | 145,484 | +0.91(+4.00%) |
Aug 15, 2017 | 22.64 | 23.12 | 22.15 | 22.73 | 126,763 | +0.10(+0.44%) |
Aug 14, 2017 | 22.78 | 23.02 | 22.59 | 22.63 | 44,648 | +0.00(+0.00%) |
Aug 11, 2017 | 22.63 | 22.84 | 22.29 | 22.63 | 48,483 | -0.09(-0.40%) |
Aug 10, 2017 | 23.25 | 23.40 | 22.60 | 22.72 | 72,254 | -0.63(-2.70%) |
Aug 09, 2017 | 23.41 | 23.74 | 23.21 | 23.35 | 52,344 | -0.17(-0.72%) |
Aug 08, 2017 | 23.61 | 23.95 | 23.46 | 23.52 | 68,189 | -0.09(-0.38%) |
Aug 07, 2017 | 22.88 | 23.70 | 22.86 | 23.61 | 75,872 | +0.75(+3.28%) |
Aug 04, 2017 | 22.91 | 22.92 | 22.60 | 22.86 | 51,643 | +0.15(+0.66%) |
Aug 03, 2017 | 22.74 | 23.10 | 22.52 | 22.71 | 84,400 | -0.07(-0.31%) |
Aug 02, 2017 | 22.64 | 22.98 | 22.43 | 22.78 | 69,925 | +0.09(+0.40%) |
Aug 01, 2017 | 22.94 | 22.99 | 22.48 | 22.69 | 90,616 | -0.07(-0.31%) |
Jul 31, 2017 | 22.91 | 22.91 | 22.45 | 22.76 | 86,016 | -0.01(-0.04%) |
Jul 28, 2017 | 23.20 | 23.27 | 22.50 | 22.77 | 157,041 | -0.45(-1.94%) |
Jul 27, 2017 | 23.27 | 23.39 | 22.76 | 23.22 | 117,359 | -0.02(-0.09%) |
Jul 26, 2017 | 22.99 | 23.35 | 22.67 | 23.24 | 66,004 | +0.22(+0.96%) |
Jul 25, 2017 | 22.58 | 23.19 | 22.56 | 23.02 | 53,520 | +0.51(+2.27%) |
Jul 24, 2017 | 23.24 | 23.24 | 22.46 | 22.51 | 50,234 | -0.59(-2.55%) |
Jul 21, 2017 | 23.41 | 23.41 | 22.92 | 23.10 | 133,638 | -0.25(-1.07%) |
Jul 20, 2017 | 23.03 | 23.55 | 22.80 | 23.35 | 157,336 | +0.31(+1.35%) |
Jul 19, 2017 | 22.80 | 23.40 | 22.64 | 23.04 | 105,402 | +0.21(+0.92%) |
Jul 18, 2017 | 22.59 | 23.04 | 22.34 | 22.83 | 132,363 | +0.25(+1.11%) |
Jul 17, 2017 | 22.00 | 22.72 | 22.00 | 22.58 | 154,724 | +0.55(+2.50%) |
Jul 14, 2017 | 22.82 | 23.04 | 21.95 | 22.03 | 346,115 | -1.45(-6.18%) |
Jul 13, 2017 | 23.34 | 23.55 | 23.13 | 23.48 | 144,143 | +0.20(+0.86%) |
Jul 12, 2017 | 22.96 | 23.62 | 22.77 | 23.28 | 138,206 | +0.50(+2.19%) |
Jul 11, 2017 | 22.48 | 22.85 | 22.35 | 22.78 | 152,438 | +0.34(+1.52%) |
Jul 10, 2017 | 23.12 | 23.12 | 22.15 | 22.44 | 165,676 | -0.68(-2.94%) |
Jul 07, 2017 | 24.24 | 24.45 | 22.63 | 23.12 | 361,476 | -0.96(-3.99%) |
Jul 06, 2017 | 25.90 | 26.40 | 23.77 | 24.08 | 487,132 | +0.61(+2.60%) |
Jul 05, 2017 | 23.24 | 23.54 | 22.80 | 23.47 | 110,415 | +0.24(+1.03%) |
Jul 03, 2017 | 23.47 | 23.50 | 22.83 | 23.23 | 57,575 | -0.06(-0.26%) |
Jun 30, 2017 | 22.86 | 23.51 | 22.65 | 23.29 | 162,814 | +0.53(+2.33%) |
Jun 29, 2017 | 22.89 | 23.19 | 22.61 | 22.76 | 115,508 | -0.11(-0.48%) |
Jun 28, 2017 | 23.03 | 23.25 | 22.53 | 22.87 | 115,691 | +0.07(+0.31%) |
Jun 27, 2017 | 22.85 | 23.71 | 22.80 | 22.80 | 146,237 | -0.02(-0.09%) |
Jun 26, 2017 | 22.76 | 23.12 | 22.55 | 22.82 | 137,519 | +0.23(+1.02%) |
Jun 23, 2017 | 23.33 | 23.48 | 22.46 | 22.59 | 389,827 | -0.73(-3.13%) |
Jun 22, 2017 | 22.78 | 24.03 | 22.61 | 23.32 | 355,807 | +0.49(+2.15%) |
Jun 21, 2017 | 22.52 | 22.88 | 22.27 | 22.83 | 153,706 | +0.30(+1.33%) |
Jun 20, 2017 | 22.94 | 22.96 | 22.31 | 22.53 | 149,642 | -0.36(-1.57%) |
Jun 19, 2017 | 21.90 | 23.18 | 21.74 | 22.89 | 187,370 | +1.01(+4.62%) |
Jun 16, 2017 | 22.02 | 22.11 | 21.61 | 21.88 | 225,731 | -0.33(-1.49%) |
Jun 15, 2017 | 22.25 | 22.43 | 21.57 | 22.21 | 177,245 | -0.12(-0.54%) |
Jun 14, 2017 | 21.96 | 22.37 | 21.21 | 22.33 | 317,353 | +0.55(+2.53%) |
Jun 13, 2017 | 21.93 | 22.58 | 21.41 | 21.78 | 291,874 | +0.03(+0.14%) |
Jun 12, 2017 | 22.92 | 22.93 | 21.52 | 21.75 | 211,066 | -1.00(-4.40%) |
Jun 09, 2017 | 23.35 | 23.43 | 22.41 | 22.75 | 204,205 | -0.41(-1.77%) |
Jun 08, 2017 | 22.53 | 23.78 | 22.00 | 23.16 | 424,389 | +0.63(+2.80%) |
Jun 07, 2017 | 18.81 | 22.58 | 18.50 | 22.53 | 1,928,047 | +4.02(+21.72%) |
Jun 06, 2017 | 18.80 | 18.80 | 18.40 | 18.51 | 258,982 | -0.36(-1.91%) |
Jun 05, 2017 | 18.94 | 18.95 | 18.74 | 18.87 | 91,196 | -0.03(-0.16%) |
Jun 02, 2017 | 19.01 | 19.13 | 18.75 | 18.90 | 181,776 | -0.10(-0.53%) |
Jun 01, 2017 | 18.74 | 19.15 | 18.74 | 19.00 | 84,742 | +0.26(+1.39%) |
May 31, 2017 | 18.86 | 18.86 | 18.42 | 18.74 | 98,465 | +0.00(+0.00%) |
May 30, 2017 | 19.01 | 19.10 | 18.63 | 18.74 | 55,336 | -0.21(-1.11%) |
May 26, 2017 | 19.16 | 19.22 | 18.92 | 18.95 | 53,566 | -0.17(-0.89%) |
May 25, 2017 | 18.80 | 19.48 | 18.72 | 19.12 | 428,063 | +0.37(+1.97%) |
May 24, 2017 | 18.61 | 18.98 | 18.50 | 18.75 | 76,400 | +0.14(+0.75%) |
May 23, 2017 | 18.63 | 18.70 | 18.42 | 18.61 | 48,993 | +0.00(+0.00%) |
May 22, 2017 | 18.64 | 18.86 | 18.53 | 18.61 | 62,766 | +0.01(+0.05%) |
May 19, 2017 | 18.34 | 18.67 | 18.20 | 18.60 | 65,672 | +0.36(+1.97%) |
May 18, 2017 | 18.43 | 18.56 | 18.21 | 18.24 | 248,770 | -0.26(-1.41%) |
May 17, 2017 | 18.39 | 18.68 | 18.36 | 18.50 | 229,981 | -0.14(-0.75%) |
May 16, 2017 | 18.61 | 18.85 | 18.49 | 18.64 | 185,206 | +0.09(+0.49%) |
May 15, 2017 | 18.73 | 18.93 | 18.45 | 18.55 | 157,029 | -0.19(-1.01%) |
May 12, 2017 | 19.02 | 19.10 | 18.57 | 18.74 | 118,285 | -0.36(-1.88%) |
May 11, 2017 | 18.88 | 19.33 | 18.70 | 19.10 | 92,640 | +0.04(+0.21%) |
May 10, 2017 | 19.03 | 19.24 | 18.83 | 19.06 | 108,271 | +0.01(+0.05%) |
May 09, 2017 | 18.50 | 19.35 | 18.47 | 19.05 | 328,122 | +0.62(+3.36%) |
May 08, 2017 | 18.31 | 18.54 | 18.27 | 18.43 | 78,654 | +0.07(+0.38%) |
May 05, 2017 | 18.00 | 18.43 | 18.00 | 18.36 | 172,272 | +0.39(+2.17%) |
May 04, 2017 | 17.52 | 18.00 | 17.49 | 17.97 | 106,716 | +0.45(+2.57%) |
May 03, 2017 | 17.41 | 17.54 | 17.12 | 17.52 | 70,850 | +0.12(+0.69%) |
May 02, 2017 | 17.30 | 17.49 | 17.08 | 17.40 | 56,968 | +0.11(+0.64%) |
May 01, 2017 | 17.69 | 17.69 | 17.01 | 17.29 | 80,939 | -0.22(-1.26%) |
Apr 28, 2017 | 17.58 | 17.65 | 17.01 | 17.51 | 141,967 | -0.04(-0.23%) |
Apr 27, 2017 | 17.29 | 17.74 | 17.04 | 17.55 | 126,152 | +0.25(+1.45%) |
Apr 26, 2017 | 16.88 | 17.50 | 16.84 | 17.30 | 81,908 | +0.46(+2.73%) |
Apr 25, 2017 | 16.81 | 17.39 | 16.64 | 16.84 | 143,469 | +0.11(+0.66%) |
Apr 24, 2017 | 16.71 | 16.84 | 16.41 | 16.73 | 65,762 | +0.26(+1.58%) |
Apr 21, 2017 | 16.37 | 16.55 | 16.26 | 16.47 | 87,832 | -0.03(-0.18%) |
Apr 20, 2017 | 16.24 | 16.64 | 16.06 | 16.50 | 189,570 | +0.30(+1.85%) |
Apr 19, 2017 | 15.68 | 16.47 | 15.68 | 16.20 | 146,523 | +0.51(+3.25%) |
Apr 18, 2017 | 14.97 | 15.74 | 14.96 | 15.69 | 103,918 | +0.70(+4.67%) |
Apr 17, 2017 | 15.06 | 15.07 | 14.81 | 14.99 | 82,614 | +0.07(+0.47%) |
Apr 13, 2017 | 15.47 | 15.51 | 14.90 | 14.92 | 101,932 | -0.55(-3.56%) |
Apr 12, 2017 | 15.98 | 15.98 | 15.45 | 15.47 | 43,530 | -0.48(-3.01%) |
Apr 11, 2017 | 15.97 | 16.09 | 15.54 | 15.95 | 44,187 | -0.01(-0.06%) |
Apr 10, 2017 | 15.58 | 16.05 | 15.58 | 15.96 | 115,628 | +0.45(+2.90%) |
Apr 07, 2017 | 15.13 | 15.57 | 15.13 | 15.51 | 94,509 | +0.30(+1.97%) |
Apr 06, 2017 | 14.93 | 15.32 | 14.92 | 15.21 | 75,318 | +0.17(+1.13%) |
Apr 05, 2017 | 15.10 | 15.49 | 14.88 | 15.04 | 184,690 | -0.04(-0.27%) |
Apr 04, 2017 | 15.10 | 15.12 | 14.84 | 15.08 | 289,336 | +0.05(+0.33%) |
Apr 03, 2017 | 15.19 | 15.25 | 14.90 | 15.03 | 93,955 | -0.13(-0.86%) |
Mar 31, 2017 | 15.27 | 15.65 | 15.02 | 15.16 | 115,525 | -0.13(-0.85%) |
Mar 30, 2017 | 15.60 | 15.65 | 14.81 | 15.29 | 162,075 | -0.19(-1.23%) |
Mar 29, 2017 | 15.50 | 15.57 | 15.04 | 15.48 | 214,183 | +0.20(+1.31%) |
Mar 28, 2017 | 16.50 | 16.99 | 14.80 | 15.28 | 514,957 | -0.34(-2.18%) |
Mar 27, 2017 | 15.50 | 15.89 | 15.20 | 15.62 | 194,044 | +0.01(+0.06%) |
Mar 24, 2017 | 15.27 | 15.69 | 15.27 | 15.61 | 59,932 | +0.38(+2.50%) |
Mar 23, 2017 | 15.05 | 15.38 | 15.00 | 15.23 | 58,792 | +0.26(+1.74%) |
Mar 22, 2017 | 14.66 | 15.09 | 14.44 | 14.97 | 85,225 | +0.22(+1.49%) |
Mar 21, 2017 | 15.50 | 15.50 | 14.67 | 14.75 | 83,715 | -0.64(-4.16%) |
Mar 20, 2017 | 15.56 | 15.75 | 15.26 | 15.39 | 66,667 | -0.23(-1.47%) |
Mar 17, 2017 | 15.71 | 15.81 | 15.38 | 15.62 | 61,129 | -0.05(-0.32%) |
Mar 16, 2017 | 15.23 | 15.94 | 15.20 | 15.67 | 76,496 | +0.44(+2.89%) |
Mar 15, 2017 | 15.15 | 15.36 | 14.96 | 15.23 | 75,681 | +0.18(+1.20%) |
Mar 14, 2017 | 14.36 | 15.13 | 14.27 | 15.05 | 160,790 | +0.64(+4.44%) |
Mar 13, 2017 | 14.38 | 14.64 | 14.20 | 14.41 | 55,532 | +0.03(+0.21%) |
Mar 10, 2017 | 14.30 | 14.48 | 14.17 | 14.38 | 45,060 | +0.23(+1.63%) |
Mar 09, 2017 | 14.00 | 14.29 | 13.97 | 14.15 | 69,167 | +0.04(+0.28%) |
Mar 08, 2017 | 14.53 | 14.67 | 14.05 | 14.11 | 117,492 | -0.46(-3.16%) |
Mar 07, 2017 | 14.40 | 14.74 | 14.21 | 14.57 | 141,384 | +0.16(+1.11%) |
Mar 06, 2017 | 14.67 | 14.86 | 14.31 | 14.41 | 122,096 | -0.39(-2.64%) |
Mar 03, 2017 | 14.95 | 15.07 | 14.65 | 14.80 | 139,701 | -0.04(-0.27%) |
Mar 02, 2017 | 14.90 | 15.10 | 14.75 | 14.84 | 112,119 | -0.07(-0.47%) |
Mar 01, 2017 | 15.24 | 15.37 | 14.81 | 14.91 | 80,755 | -0.12(-0.80%) |
Feb 28, 2017 | 15.34 | 15.34 | 14.68 | 15.03 | 191,994 | -0.35(-2.28%) |
Feb 27, 2017 | 15.10 | 15.42 | 15.03 | 15.38 | 68,972 | +0.33(+2.19%) |
Feb 24, 2017 | 14.82 | 15.35 | 14.65 | 15.05 | 104,130 | +0.13(+0.87%) |
Feb 23, 2017 | 15.54 | 15.54 | 14.94 | 14.92 | 132,951 | -0.57(-3.68%) |
Feb 22, 2017 | 15.83 | 15.90 | 15.26 | 15.49 | 87,169 | -0.35(-2.21%) |
Feb 21, 2017 | 15.75 | 15.94 | 15.45 | 15.84 | 63,273 | +0.09(+0.57%) |
Feb 17, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.23(-1.44%) | |
Feb 16, 2017 | 16.01 | 16.17 | 15.78 | 15.98 | 50,636 | -0.15(-0.93%) |
Feb 15, 2017 | 15.56 | 16.18 | 15.37 | 16.13 | 88,338 | +0.46(+2.94%) |
Feb 14, 2017 | 15.59 | 15.78 | 15.18 | 15.67 | 99,437 | +0.10(+0.64%) |
Feb 13, 2017 | 15.97 | 15.97 | 15.45 | 15.57 | 62,960 | -0.26(-1.64%) |
Feb 10, 2017 | 15.71 | 15.99 | 15.41 | 15.83 | 89,807 | +0.12(+0.76%) |
Feb 09, 2017 | 15.15 | 15.99 | 15.15 | 15.71 | 90,283 | +0.55(+3.63%) |
Feb 08, 2017 | 15.00 | 15.29 | 14.52 | 15.16 | 700,149 | +0.14(+0.93%) |
Feb 07, 2017 | 15.45 | 15.45 | 14.88 | 15.02 | 102,925 | -0.46(-2.97%) |
Feb 06, 2017 | 15.85 | 16.06 | 15.14 | 15.48 | 149,027 | -0.42(-2.64%) |
Feb 03, 2017 | 15.49 | 16.02 | 15.32 | 15.90 | 146,391 | +0.46(+2.98%) |
Feb 02, 2017 | 14.94 | 15.46 | 14.86 | 15.44 | 108,560 | +0.53(+3.55%) |
Feb 01, 2017 | 15.33 | 15.44 | 14.89 | 14.91 | 75,233 | -0.33(-2.17%) |
Jan 31, 2017 | 15.12 | 15.32 | 14.83 | 15.24 | 85,091 | +0.07(+0.46%) |
Jan 30, 2017 | 15.04 | 15.39 | 14.79 | 15.17 | 110,557 | +0.03(+0.20%) |
Jan 27, 2017 | 15.85 | 15.85 | 15.01 | 15.14 | 277,318 | -0.63(-3.99%) |
Jan 26, 2017 | 16.11 | 16.39 | 15.73 | 15.77 | 197,404 | -0.30(-1.87%) |
Jan 25, 2017 | 16.24 | 16.69 | 15.96 | 16.07 | 207,954 | +0.01(+0.06%) |
Jan 24, 2017 | 15.32 | 16.17 | 15.30 | 16.06 | 200,423 | +0.72(+4.69%) |
Jan 23, 2017 | 15.25 | 15.66 | 15.23 | 15.34 | 161,054 | +0.06(+0.39%) |
Jan 20, 2017 | 14.99 | 15.74 | 14.95 | 15.28 | 396,710 | +0.29(+1.93%) |
Jan 19, 2017 | 15.00 | 15.38 | 14.86 | 14.99 | 209,524 | -0.03(-0.20%) |
Jan 18, 2017 | 14.87 | 15.10 | 14.50 | 15.02 | 185,918 | +0.31(+2.11%) |
Jan 17, 2017 | 14.45 | 15.44 | 14.45 | 14.71 | 132,739 | +0.24(+1.66%) |
Jan 13, 2017 | 14.47 | 14.47 | 14.47 | 0 | +0.12(+0.84%) | |
Jan 12, 2017 | 14.90 | 14.90 | 14.17 | 14.35 | 126,907 | -0.61(-4.08%) |
Jan 11, 2017 | 14.79 | 14.98 | 14.45 | 14.96 | 102,641 | +0.22(+1.49%) |
Jan 10, 2017 | 14.05 | 14.78 | 14.02 | 14.74 | 265,334 | +0.66(+4.69%) |
Jan 09, 2017 | 13.70 | 14.24 | 13.58 | 14.08 | 359,473 | +0.42(+3.07%) |
Jan 06, 2017 | 14.33 | 14.33 | 13.61 | 13.66 | 222,186 | -0.57(-4.01%) |
Jan 05, 2017 | 14.45 | 14.52 | 14.11 | 14.23 | 202,721 | -0.20(-1.39%) |
Jan 04, 2017 | 14.40 | 14.52 | 14.20 | 14.43 | 186,235 | +0.06(+0.42%) |