Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.81 | 29.81 | 29.81 | 0 | -0.43(-1.42%) | |
Dec 28, 2017 | 29.55 | 30.53 | 29.55 | 30.24 | 92,832 | +0.70(+2.38%) |
Dec 27, 2017 | 29.06 | 29.57 | 29.06 | 29.54 | 87,522 | +0.52(+1.81%) |
Dec 26, 2017 | 29.15 | 29.34 | 28.88 | 29.01 | 89,047 | -0.29(-0.99%) |
Dec 22, 2017 | 29.54 | 29.54 | 29.04 | 29.30 | 88,062 | -0.26(-0.89%) |
Dec 21, 2017 | 29.83 | 30.02 | 29.51 | 29.56 | 65,715 | -0.22(-0.72%) |
Dec 20, 2017 | 29.69 | 30.14 | 29.62 | 29.78 | 72,055 | +0.12(+0.41%) |
Dec 19, 2017 | 30.37 | 30.60 | 29.63 | 29.66 | 120,845 | -0.71(-2.34%) |
Dec 18, 2017 | 30.71 | 31.34 | 30.20 | 30.37 | 167,462 | -0.30(-0.98%) |
Dec 15, 2017 | 30.15 | 31.08 | 30.00 | 30.67 | 305,216 | +0.51(+1.71%) |
Dec 14, 2017 | 30.63 | 30.85 | 30.10 | 30.15 | 124,848 | -0.55(-1.80%) |
Dec 13, 2017 | 30.61 | 30.96 | 30.45 | 30.71 | 92,546 | +0.12(+0.40%) |
Dec 12, 2017 | 30.26 | 30.75 | 30.07 | 30.58 | 136,617 | +0.38(+1.27%) |
Dec 11, 2017 | 29.68 | 30.27 | 29.64 | 30.20 | 137,989 | +0.53(+1.80%) |
Dec 08, 2017 | 30.20 | 30.41 | 29.60 | 29.67 | 86,016 | -0.53(-1.77%) |
Dec 07, 2017 | 29.41 | 30.23 | 29.36 | 30.20 | 95,409 | +0.79(+2.67%) |
Dec 06, 2017 | 29.67 | 29.67 | 29.23 | 29.41 | 91,893 | -0.25(-0.85%) |
Dec 05, 2017 | 29.26 | 29.89 | 28.89 | 29.67 | 105,576 | +0.28(+0.96%) |
Dec 04, 2017 | 30.81 | 30.81 | 29.34 | 29.39 | 157,381 | -1.29(-4.21%) |
Dec 01, 2017 | 30.70 | 30.79 | 30.08 | 30.68 | 149,621 | -0.15(-0.49%) |
Nov 30, 2017 | 31.50 | 31.50 | 30.69 | 30.83 | 191,026 | -0.45(-1.44%) |
Nov 29, 2017 | 31.81 | 32.08 | 31.08 | 31.28 | 125,708 | -0.43(-1.36%) |
Nov 28, 2017 | 31.84 | 31.87 | 31.34 | 31.71 | 290,775 | +0.02(+0.06%) |
Nov 27, 2017 | 32.59 | 32.66 | 31.67 | 31.69 | 147,890 | -0.93(-2.84%) |
Nov 24, 2017 | 32.29 | 32.65 | 31.92 | 32.62 | 51,851 | +0.46(+1.43%) |
Nov 22, 2017 | 32.51 | 32.82 | 31.92 | 32.16 | 69,216 | -0.36(-1.09%) |
Nov 21, 2017 | 32.19 | 32.80 | 31.90 | 32.51 | 143,833 | +0.38(+1.18%) |
Nov 20, 2017 | 32.42 | 32.59 | 31.73 | 32.13 | 168,930 | -0.17(-0.52%) |
Nov 17, 2017 | 32.64 | 32.82 | 32.13 | 32.30 | 215,525 | -0.51(-1.57%) |
Nov 16, 2017 | 32.33 | 33.17 | 32.26 | 32.82 | 272,512 | +0.63(+1.95%) |
Nov 15, 2017 | 32.04 | 32.22 | 31.36 | 32.19 | 224,483 | +0.15(+0.47%) |
Nov 14, 2017 | 31.72 | 32.18 | 31.42 | 32.04 | 214,913 | +0.17(+0.53%) |
Nov 13, 2017 | 31.14 | 31.94 | 30.91 | 31.87 | 233,309 | +0.56(+1.79%) |
Nov 10, 2017 | 31.03 | 31.53 | 30.75 | 31.31 | 184,087 | +0.10(+0.33%) |
Nov 09, 2017 | 30.83 | 31.22 | 30.55 | 31.21 | 189,543 | +0.36(+1.18%) |
Nov 08, 2017 | 30.38 | 31.15 | 30.05 | 30.84 | 286,797 | +0.21(+0.70%) |
Nov 07, 2017 | 30.33 | 30.64 | 29.98 | 30.63 | 181,174 | +0.35(+1.14%) |
Nov 06, 2017 | 29.80 | 30.30 | 29.78 | 30.28 | 204,330 | +0.36(+1.22%) |
Nov 03, 2017 | 29.91 | 30.38 | 29.77 | 29.92 | 186,263 | +0.00(+0.00%) |
Nov 02, 2017 | 29.86 | 30.21 | 29.65 | 29.92 | 287,085 | +0.03(+0.09%) |
Nov 01, 2017 | 30.20 | 30.20 | 29.50 | 29.89 | 272,128 | -0.03(-0.09%) |
Oct 31, 2017 | 28.78 | 30.05 | 28.69 | 29.92 | 403,549 | +1.04(+3.59%) |
Oct 30, 2017 | 28.90 | 29.18 | 28.66 | 28.88 | 429,191 | -0.34(-1.15%) |
Oct 27, 2017 | 32.72 | 33.41 | 26.39 | 29.22 | 1,841,111 | -5.55(-15.97%) |
Oct 26, 2017 | 35.42 | 35.74 | 34.70 | 34.77 | 205,733 | -0.71(-2.00%) |
Oct 25, 2017 | 35.84 | 36.15 | 35.12 | 35.48 | 145,049 | -0.38(-1.07%) |
Oct 24, 2017 | 35.80 | 36.99 | 34.76 | 35.86 | 177,059 | +0.02(+0.05%) |
Oct 23, 2017 | 36.70 | 37.19 | 35.84 | 35.84 | 219,269 | -0.62(-1.69%) |
Oct 20, 2017 | 36.12 | 37.27 | 36.05 | 36.46 | 311,467 | +0.59(+1.65%) |
Oct 19, 2017 | 35.59 | 35.98 | 35.42 | 35.87 | 110,968 | +0.15(+0.43%) |
Oct 18, 2017 | 34.90 | 35.78 | 34.67 | 35.71 | 114,750 | +1.05(+3.02%) |
Oct 17, 2017 | 34.65 | 35.01 | 34.52 | 34.67 | 66,220 | +0.01(+0.03%) |
Oct 16, 2017 | 34.49 | 35.03 | 34.21 | 34.66 | 72,620 | -0.03(-0.08%) |
Oct 13, 2017 | 34.64 | 34.75 | 34.36 | 34.69 | 117,016 | -0.16(-0.46%) |
Oct 12, 2017 | 34.91 | 35.13 | 34.84 | 34.84 | 79,098 | -0.14(-0.40%) |
Oct 11, 2017 | 34.96 | 35.12 | 34.77 | 34.98 | 75,537 | +0.02(+0.05%) |
Oct 10, 2017 | 34.99 | 35.13 | 34.64 | 34.97 | 76,213 | -0.02(-0.05%) |
Oct 09, 2017 | 35.82 | 35.90 | 34.91 | 34.98 | 62,363 | -0.96(-2.68%) |
Oct 06, 2017 | 36.08 | 36.09 | 35.66 | 35.95 | 85,469 | -0.14(-0.39%) |
Oct 05, 2017 | 35.64 | 36.12 | 35.48 | 36.09 | 114,033 | +0.42(+1.18%) |
Oct 04, 2017 | 34.91 | 35.77 | 34.82 | 35.67 | 170,003 | +0.93(+2.66%) |
Oct 03, 2017 | 35.47 | 35.70 | 34.14 | 34.74 | 256,746 | -0.57(-1.61%) |
Oct 02, 2017 | 35.14 | 35.36 | 34.71 | 35.31 | 212,026 | +0.34(+0.96%) |
Sep 29, 2017 | 35.24 | 35.29 | 34.79 | 34.98 | 187,828 | -0.22(-0.64%) |
Sep 28, 2017 | 35.33 | 35.46 | 34.98 | 35.20 | 109,246 | -0.02(-0.05%) |
Sep 27, 2017 | 34.79 | 35.63 | 34.62 | 35.22 | 125,223 | +0.65(+1.87%) |
Sep 26, 2017 | 34.78 | 35.40 | 34.56 | 34.57 | 129,336 | +0.02(+0.05%) |
Sep 25, 2017 | 34.81 | 35.07 | 34.35 | 34.55 | 185,061 | -0.26(-0.75%) |
Sep 22, 2017 | 34.97 | 35.16 | 34.49 | 34.82 | 116,076 | -0.04(-0.11%) |
Sep 21, 2017 | 35.42 | 35.47 | 34.59 | 34.85 | 173,663 | -0.68(-1.92%) |
Sep 20, 2017 | 35.86 | 36.32 | 35.37 | 35.54 | 187,672 | -0.36(-0.99%) |
Sep 19, 2017 | 36.59 | 36.71 | 35.76 | 35.89 | 147,704 | -0.68(-1.87%) |
Sep 18, 2017 | 36.34 | 36.73 | 36.10 | 36.57 | 230,671 | +0.51(+1.43%) |
Sep 15, 2017 | 35.70 | 36.21 | 35.53 | 36.06 | 701,689 | +0.46(+1.29%) |
Sep 14, 2017 | 35.47 | 35.76 | 35.26 | 35.60 | 108,779 | +0.07(+0.18%) |
Sep 13, 2017 | 35.65 | 36.05 | 35.07 | 35.54 | 107,702 | -0.21(-0.58%) |
Sep 12, 2017 | 35.63 | 35.97 | 35.39 | 35.74 | 117,571 | +0.18(+0.50%) |
Sep 11, 2017 | 35.46 | 35.75 | 35.16 | 35.56 | 198,099 | +0.42(+1.20%) |
Sep 08, 2017 | 34.96 | 35.37 | 34.80 | 35.14 | 170,383 | +0.03(+0.08%) |
Sep 07, 2017 | 34.37 | 35.24 | 34.12 | 35.12 | 292,194 | +0.64(+1.84%) |
Sep 06, 2017 | 34.86 | 35.16 | 34.03 | 34.48 | 297,496 | -0.26(-0.75%) |
Sep 05, 2017 | 34.21 | 35.42 | 34.21 | 34.74 | 335,154 | +0.53(+1.56%) |
Sep 01, 2017 | 34.27 | 34.51 | 33.94 | 34.21 | 152,276 | +0.19(+0.55%) |
Aug 31, 2017 | 34.40 | 34.55 | 33.89 | 34.02 | 158,616 | -0.13(-0.38%) |
Aug 30, 2017 | 34.75 | 35.05 | 34.10 | 34.15 | 276,484 | -0.42(-1.22%) |
Aug 29, 2017 | 34.39 | 34.73 | 33.80 | 34.57 | 290,881 | +0.19(+0.54%) |
Aug 28, 2017 | 32.49 | 34.69 | 32.49 | 34.39 | 499,825 | +2.54(+7.98%) |
Aug 25, 2017 | 31.97 | 32.16 | 31.26 | 31.84 | 186,766 | -0.13(-0.41%) |
Aug 24, 2017 | 31.87 | 32.08 | 31.46 | 31.98 | 181,114 | +0.22(+0.71%) |
Aug 23, 2017 | 31.57 | 31.95 | 31.51 | 31.75 | 91,639 | -0.08(-0.26%) |
Aug 22, 2017 | 31.67 | 31.87 | 31.56 | 31.83 | 73,815 | +0.21(+0.68%) |
Aug 21, 2017 | 31.74 | 31.87 | 31.53 | 31.62 | 96,010 | -0.07(-0.22%) |
Aug 18, 2017 | 31.67 | 31.77 | 31.15 | 31.69 | 240,289 | -0.14(-0.44%) |
Aug 17, 2017 | 32.36 | 32.36 | 31.56 | 31.83 | 291,124 | -0.51(-1.59%) |
Aug 16, 2017 | 32.37 | 32.55 | 31.71 | 32.34 | 120,657 | -0.05(-0.14%) |
Aug 15, 2017 | 31.75 | 32.39 | 31.56 | 32.39 | 200,226 | +0.64(+2.03%) |
Aug 14, 2017 | 31.07 | 31.76 | 30.60 | 31.75 | 166,739 | +0.96(+3.12%) |
Aug 11, 2017 | 30.77 | 31.08 | 30.53 | 30.78 | 236,775 | +0.22(+0.73%) |
Aug 10, 2017 | 31.20 | 31.20 | 30.28 | 30.56 | 295,602 | -0.76(-2.41%) |
Aug 09, 2017 | 31.51 | 31.51 | 30.51 | 31.32 | 153,753 | -0.47(-1.47%) |
Aug 08, 2017 | 31.85 | 32.32 | 31.08 | 31.78 | 215,220 | +0.10(+0.32%) |
Aug 07, 2017 | 30.97 | 31.71 | 30.52 | 31.68 | 206,565 | +0.74(+2.38%) |
Aug 04, 2017 | 31.48 | 31.60 | 30.21 | 30.94 | 397,986 | -0.49(-1.57%) |
Aug 03, 2017 | 31.76 | 31.80 | 30.79 | 31.44 | 184,797 | -0.35(-1.12%) |
Aug 02, 2017 | 32.23 | 32.35 | 30.99 | 31.79 | 289,507 | -0.36(-1.13%) |
Aug 01, 2017 | 33.58 | 33.59 | 31.62 | 32.16 | 352,124 | -1.50(-4.46%) |
Jul 31, 2017 | 33.68 | 31.49 | 33.66 | 462,365 | +1.99(+6.28%) | |
Jul 28, 2017 | 28.35 | 32.88 | 27.80 | 31.67 | 921,292 | +5.17(+19.51%) |
Jul 27, 2017 | 27.35 | 27.48 | 26.04 | 26.50 | 141,350 | -0.47(-1.73%) |
Jul 26, 2017 | 26.68 | 27.24 | 26.64 | 26.97 | 112,292 | +0.30(+1.12%) |
Jul 25, 2017 | 26.53 | 26.93 | 26.49 | 26.67 | 220,749 | +0.09(+0.35%) |
Jul 24, 2017 | 26.25 | 26.68 | 26.25 | 26.58 | 137,298 | +0.16(+0.60%) |
Jul 21, 2017 | 27.43 | 27.43 | 26.38 | 26.42 | 99,702 | -0.83(-3.05%) |
Jul 20, 2017 | 27.17 | 27.48 | 26.74 | 27.25 | 136,242 | +0.20(+0.72%) |
Jul 19, 2017 | 27.28 | 27.48 | 27.02 | 27.05 | 128,479 | -0.14(-0.51%) |
Jul 18, 2017 | 27.59 | 27.90 | 27.12 | 27.19 | 170,639 | -0.41(-1.49%) |
Jul 17, 2017 | 27.29 | 28.11 | 27.20 | 27.60 | 166,949 | +0.41(+1.51%) |
Jul 14, 2017 | 27.14 | 27.53 | 26.99 | 27.19 | 192,003 | +0.08(+0.31%) |
Jul 13, 2017 | 28.01 | 28.13 | 26.88 | 27.11 | 250,037 | -0.76(-2.71%) |
Jul 12, 2017 | 27.41 | 27.99 | 27.30 | 27.86 | 150,492 | +0.59(+2.15%) |
Jul 11, 2017 | 26.06 | 27.90 | 26.04 | 27.28 | 391,539 | +1.20(+4.62%) |
Jul 10, 2017 | 25.57 | 27.43 | 24.61 | 26.07 | 674,632 | -3.78(-12.66%) |
Jul 07, 2017 | 29.29 | 30.25 | 29.21 | 29.85 | 132,594 | +0.56(+1.91%) |
Jul 06, 2017 | 28.70 | 29.30 | 28.39 | 29.29 | 124,816 | +0.39(+1.36%) |
Jul 05, 2017 | 28.48 | 28.97 | 28.18 | 28.90 | 104,674 | +0.55(+1.94%) |
Jul 03, 2017 | 29.53 | 29.86 | 28.33 | 28.35 | 73,628 | -0.78(-2.69%) |
Jun 30, 2017 | 28.93 | 29.44 | 28.84 | 29.13 | 111,594 | +0.18(+0.61%) |
Jun 29, 2017 | 29.12 | 29.46 | 28.68 | 28.96 | 160,355 | -0.05(-0.16%) |
Jun 28, 2017 | 28.21 | 29.12 | 27.64 | 29.00 | 123,763 | +1.07(+3.84%) |
Jun 27, 2017 | 28.40 | 28.71 | 27.73 | 27.93 | 159,478 | -0.55(-1.93%) |
Jun 26, 2017 | 28.28 | 28.78 | 28.13 | 28.48 | 154,184 | +0.31(+1.09%) |
Jun 23, 2017 | 28.21 | 28.17 | 339,630 | +0.74(+2.69%) | ||
Jun 22, 2017 | 27.06 | 27.62 | 27.03 | 27.43 | 123,253 | +0.47(+1.73%) |
Jun 21, 2017 | 26.69 | 27.53 | 26.69 | 26.97 | 131,029 | +0.33(+1.23%) |
Jun 20, 2017 | 26.16 | 27.08 | 26.13 | 26.64 | 295,673 | +0.54(+2.07%) |
Jun 19, 2017 | 25.49 | 26.20 | 25.49 | 26.10 | 97,335 | +0.67(+2.64%) |
Jun 16, 2017 | 25.49 | 25.94 | 24.98 | 25.43 | 216,721 | -0.26(-1.02%) |
Jun 15, 2017 | 25.25 | 25.94 | 24.93 | 25.69 | 232,412 | +0.35(+1.40%) |
Jun 14, 2017 | 25.51 | 26.39 | 23.38 | 25.34 | 170,989 | -0.70(-2.69%) |
Jun 13, 2017 | 27.62 | 28.97 | 25.95 | 26.04 | 377,944 | -1.50(-5.46%) |
Jun 12, 2017 | 28.45 | 29.01 | 27.14 | 27.54 | 224,054 | -1.33(-4.59%) |
Jun 09, 2017 | 29.56 | 29.82 | 28.50 | 28.86 | 92,620 | -0.68(-2.31%) |
Jun 08, 2017 | 28.96 | 29.78 | 28.70 | 29.54 | 52,067 | +0.59(+2.03%) |
Jun 07, 2017 | 29.03 | 29.21 | 28.76 | 28.96 | 62,689 | -0.18(-0.61%) |
Jun 06, 2017 | 28.98 | 29.51 | 28.47 | 29.13 | 91,961 | -0.07(-0.26%) |
Jun 05, 2017 | 29.72 | 29.83 | 28.79 | 29.21 | 57,674 | -0.49(-1.67%) |
Jun 02, 2017 | 29.52 | 30.00 | 29.25 | 29.70 | 86,805 | +0.35(+1.18%) |
Jun 01, 2017 | 28.57 | 29.75 | 28.43 | 29.36 | 140,785 | +0.84(+2.94%) |
May 31, 2017 | 28.55 | 28.55 | 27.92 | 28.52 | 226,312 | +0.14(+0.49%) |
May 30, 2017 | 28.25 | 28.46 | 27.93 | 28.38 | 66,404 | +0.19(+0.66%) |
May 26, 2017 | 28.32 | 28.62 | 27.93 | 28.19 | 51,896 | -0.22(-0.79%) |
May 25, 2017 | 28.71 | 29.12 | 28.14 | 28.41 | 100,738 | -0.24(-0.85%) |
May 24, 2017 | 27.71 | 28.92 | 27.55 | 28.66 | 165,647 | +0.91(+3.26%) |
May 23, 2017 | 27.49 | 27.94 | 27.01 | 27.75 | 159,830 | +0.24(+0.88%) |
May 22, 2017 | 27.98 | 28.06 | 27.18 | 27.51 | 118,192 | -0.38(-1.36%) |
May 19, 2017 | 27.73 | 28.60 | 27.31 | 27.89 | 138,348 | +0.17(+0.60%) |
May 18, 2017 | 27.54 | 27.83 | 27.24 | 27.72 | 137,469 | +0.07(+0.24%) |
May 17, 2017 | 28.63 | 28.63 | 27.60 | 27.65 | 141,995 | -1.05(-3.67%) |
May 16, 2017 | 28.86 | 29.02 | 28.44 | 28.71 | 118,532 | -0.04(-0.13%) |
May 15, 2017 | 28.80 | 29.19 | 28.57 | 28.74 | 53,230 | -0.05(-0.16%) |
May 12, 2017 | 28.93 | 29.16 | 28.28 | 28.79 | 109,805 | +0.09(+0.32%) |
May 11, 2017 | 28.93 | 28.98 | 27.78 | 28.70 | 188,319 | -0.44(-1.50%) |
May 10, 2017 | 28.59 | 29.60 | 28.59 | 29.14 | 133,636 | +0.48(+1.69%) |
May 09, 2017 | 28.42 | 29.81 | 28.22 | 28.65 | 214,260 | +0.37(+1.32%) |
May 08, 2017 | 29.73 | 29.76 | 28.08 | 28.28 | 228,510 | -1.54(-5.15%) |
May 05, 2017 | 29.44 | 30.21 | 28.73 | 29.82 | 233,471 | +0.35(+1.20%) |
May 04, 2017 | 28.50 | 29.55 | 28.32 | 29.46 | 175,745 | +1.13(+3.98%) |
May 03, 2017 | 30.26 | 30.56 | 28.25 | 28.33 | 447,390 | -2.00(-6.60%) |
May 02, 2017 | 30.63 | 30.94 | 30.15 | 30.34 | 3,178,179 | +2.04(+7.21%) |
May 01, 2017 | 27.92 | 28.52 | 27.65 | 28.30 | 165,267 | +0.59(+2.12%) |
Apr 28, 2017 | 29.69 | 29.71 | 27.52 | 27.71 | 204,696 | -1.97(-6.62%) |
Apr 27, 2017 | 24.75 | 29.78 | 24.73 | 29.68 | 614,406 | +5.10(+20.77%) |
Apr 26, 2017 | 23.96 | 24.72 | 23.96 | 24.57 | 84,842 | +0.70(+2.93%) |
Apr 25, 2017 | 23.90 | 24.66 | 23.79 | 23.87 | 136,544 | +0.16(+0.67%) |
Apr 24, 2017 | 23.65 | 23.89 | 23.61 | 23.71 | 81,848 | +0.30(+1.27%) |
Apr 21, 2017 | 23.61 | 23.61 | 23.33 | 23.42 | 99,885 | -0.21(-0.91%) |
Apr 20, 2017 | 23.35 | 23.74 | 23.24 | 23.63 | 101,762 | +0.27(+1.16%) |
Apr 19, 2017 | 23.44 | 23.62 | 23.24 | 23.36 | 151,074 | -0.07(-0.32%) |
Apr 18, 2017 | 23.38 | 23.53 | 23.18 | 23.44 | 53,130 | -0.03(-0.12%) |
Apr 17, 2017 | 23.40 | 23.63 | 23.26 | 23.46 | 47,925 | +0.13(+0.56%) |
Apr 13, 2017 | 23.19 | 23.48 | 23.10 | 23.33 | 68,272 | +0.04(+0.16%) |
Apr 12, 2017 | 23.35 | 23.42 | 22.89 | 23.30 | 76,704 | -0.07(-0.28%) |
Apr 11, 2017 | 23.09 | 23.56 | 23.09 | 23.36 | 113,485 | +0.19(+0.80%) |
Apr 10, 2017 | 23.16 | 23.38 | 22.87 | 23.17 | 177,721 | -0.03(-0.12%) |
Apr 07, 2017 | 22.72 | 23.20 | 22.59 | 23.20 | 102,841 | +0.41(+1.80%) |
Apr 06, 2017 | 22.47 | 22.80 | 22.23 | 22.79 | 85,594 | +0.29(+1.28%) |
Apr 05, 2017 | 22.99 | 23.19 | 22.40 | 22.50 | 102,062 | -0.35(-1.55%) |
Apr 04, 2017 | 23.09 | 23.26 | 22.78 | 22.86 | 84,682 | -0.30(-1.29%) |
Apr 03, 2017 | 22.95 | 23.19 | 22.70 | 23.16 | 109,783 | +0.21(+0.93%) |
Mar 31, 2017 | 22.66 | 23.29 | 22.53 | 22.94 | 100,880 | +0.34(+1.52%) |
Mar 30, 2017 | 22.30 | 22.71 | 22.30 | 22.60 | 81,057 | +0.28(+1.25%) |
Mar 29, 2017 | 22.17 | 22.50 | 21.93 | 22.32 | 139,290 | -0.03(-0.13%) |
Mar 28, 2017 | 22.21 | 22.42 | 21.82 | 22.35 | 200,733 | +0.05(+0.21%) |
Mar 27, 2017 | 22.03 | 22.48 | 22.03 | 22.30 | 108,299 | -0.01(-0.04%) |
Mar 24, 2017 | 22.41 | 22.62 | 21.38 | 22.31 | 71,693 | -0.15(-0.66%) |
Mar 23, 2017 | 22.35 | 22.51 | 22.28 | 22.46 | 70,138 | +0.09(+0.42%) |
Mar 22, 2017 | 22.31 | 22.52 | 22.12 | 22.36 | 98,158 | +0.05(+0.21%) |
Mar 21, 2017 | 22.85 | 23.13 | 22.18 | 22.32 | 154,152 | -0.04(-0.17%) |
Mar 20, 2017 | 22.46 | 22.48 | 22.12 | 22.35 | 70,789 | -0.14(-0.60%) |
Mar 17, 2017 | 21.97 | 22.71 | 21.88 | 22.49 | 137,326 | +0.44(+1.98%) |
Mar 16, 2017 | 22.53 | 22.59 | 21.95 | 22.05 | 100,536 | -0.33(-1.45%) |
Mar 15, 2017 | 21.37 | 22.95 | 21.37 | 22.38 | 393,778 | +1.13(+5.34%) |
Mar 14, 2017 | 20.59 | 21.31 | 20.59 | 21.24 | 232,650 | +0.49(+2.37%) |
Mar 13, 2017 | 20.91 | 21.08 | 20.70 | 20.75 | 248,420 | -0.19(-0.89%) |
Mar 10, 2017 | 20.90 | 21.24 | 20.63 | 20.94 | 91,738 | +0.24(+1.17%) |
Mar 09, 2017 | 20.63 | 20.92 | 20.63 | 20.70 | 44,572 | +0.07(+0.36%) |
Mar 08, 2017 | 20.58 | 20.81 | 20.50 | 20.62 | 104,170 | +0.05(+0.23%) |
Mar 07, 2017 | 20.76 | 20.94 | 20.45 | 20.58 | 123,875 | -0.34(-1.64%) |
Mar 06, 2017 | 20.62 | 21.04 | 20.46 | 20.92 | 91,904 | +0.23(+1.12%) |
Mar 03, 2017 | 20.56 | 20.72 | 20.32 | 20.69 | 103,479 | +0.13(+0.63%) |
Mar 02, 2017 | 20.84 | 20.86 | 20.52 | 20.56 | 134,741 | -0.29(-1.38%) |
Mar 01, 2017 | 20.65 | 21.37 | 20.65 | 20.84 | 136,017 | +0.27(+1.31%) |
Feb 28, 2017 | 20.76 | 21.04 | 20.52 | 20.58 | 196,479 | -0.17(-0.81%) |
Feb 27, 2017 | 20.60 | 21.37 | 20.58 | 20.74 | 181,668 | +0.14(+0.68%) |
Feb 24, 2017 | 20.21 | 20.91 | 20.00 | 20.60 | 269,852 | +0.25(+1.23%) |
Feb 23, 2017 | 20.36 | 20.81 | 19.85 | 20.35 | 279,056 | -0.24(-1.17%) |
Feb 22, 2017 | 19.64 | 21.01 | 18.42 | 20.59 | 896,475 | -2.26(-9.88%) |
Feb 21, 2017 | 22.14 | 23.02 | 22.09 | 22.85 | 178,967 | +0.73(+3.32%) |
Feb 17, 2017 | 22.12 | 22.12 | 22.12 | 0 | +0.57(+2.63%) | |
Feb 16, 2017 | 21.90 | 21.90 | 21.44 | 21.55 | 52,634 | -0.32(-1.45%) |
Feb 15, 2017 | 21.89 | 22.10 | 21.73 | 21.87 | 51,412 | -0.14(-0.63%) |
Feb 14, 2017 | 21.93 | 22.24 | 21.84 | 22.01 | 60,537 | +0.07(+0.34%) |
Feb 13, 2017 | 21.78 | 22.12 | 21.70 | 21.93 | 101,410 | +0.23(+1.07%) |
Feb 10, 2017 | 21.68 | 21.91 | 21.40 | 21.70 | 62,953 | +0.21(+0.99%) |
Feb 09, 2017 | 21.09 | 21.60 | 21.09 | 21.49 | 65,586 | +0.31(+1.45%) |
Feb 08, 2017 | 21.04 | 21.27 | 20.88 | 21.18 | 61,592 | +0.06(+0.26%) |
Feb 07, 2017 | 20.78 | 21.28 | 20.78 | 21.12 | 86,093 | +0.22(+1.07%) |
Feb 06, 2017 | 21.28 | 21.28 | 20.50 | 20.90 | 154,640 | -0.49(-2.30%) |
Feb 03, 2017 | 21.11 | 21.41 | 20.86 | 21.39 | 55,208 | +0.37(+1.77%) |
Feb 02, 2017 | 21.14 | 21.37 | 20.69 | 21.02 | 112,558 | -0.23(-1.09%) |
Feb 01, 2017 | 21.22 | 21.52 | 21.09 | 21.25 | 78,971 | +0.15(+0.70%) |
Jan 31, 2017 | 20.93 | 21.36 | 20.92 | 21.11 | 110,239 | +0.02(+0.09%) |
Jan 30, 2017 | 21.68 | 21.68 | 21.00 | 21.09 | 62,699 | -0.68(-3.12%) |
Jan 27, 2017 | 21.44 | 21.98 | 21.44 | 21.76 | 84,511 | +0.26(+1.21%) |
Jan 26, 2017 | 21.63 | 21.78 | 21.40 | 21.50 | 73,281 | -0.27(-1.24%) |
Jan 25, 2017 | 21.81 | 22.19 | 21.67 | 21.77 | 113,187 | +0.10(+0.47%) |
Jan 24, 2017 | 21.63 | 21.75 | 21.11 | 21.67 | 84,316 | +0.06(+0.26%) |
Jan 23, 2017 | 21.69 | 21.89 | 21.41 | 21.62 | 63,191 | -0.07(-0.34%) |
Jan 20, 2017 | 21.37 | 21.89 | 21.24 | 21.69 | 110,227 | +0.24(+1.13%) |
Jan 19, 2017 | 22.03 | 22.03 | 21.29 | 21.45 | 110,013 | -0.59(-2.66%) |
Jan 18, 2017 | 22.08 | 22.45 | 21.84 | 22.03 | 82,273 | -0.13(-0.59%) |
Jan 17, 2017 | 22.36 | 22.45 | 22.10 | 22.16 | 132,806 | -0.79(-3.44%) |
Jan 13, 2017 | 22.95 | 22.95 | 22.95 | 0 | -0.02(-0.08%) | |
Jan 12, 2017 | 23.18 | 23.18 | 21.92 | 22.97 | 235,704 | -0.51(-2.18%) |
Jan 11, 2017 | 24.91 | 25.13 | 23.08 | 23.48 | 260,836 | -1.23(-4.96%) |
Jan 10, 2017 | 23.54 | 25.00 | 23.54 | 24.71 | 232,062 | +1.23(+5.22%) |
Jan 09, 2017 | 23.47 | 23.72 | 23.28 | 23.48 | 81,847 | +0.11(+0.48%) |
Jan 06, 2017 | 23.23 | 23.67 | 23.08 | 23.37 | 88,930 | +0.06(+0.24%) |
Jan 05, 2017 | 23.33 | 23.63 | 22.93 | 23.32 | 118,844 | -0.10(-0.44%) |
Jan 04, 2017 | 23.51 | 23.70 | 23.25 | 23.42 | 107,073 | -0.03(-0.12%) |