Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.05 | 50.65 | 48.95 | 50.05 | 565,146 | -0.10(-0.20%) |
Feb 27, 2018 | 50.90 | 51.15 | 49.80 | 50.15 | 813,520 | -0.75(-1.47%) |
Feb 26, 2018 | 50.15 | 51.20 | 49.70 | 50.90 | 774,713 | +0.90(+1.80%) |
Feb 23, 2018 | 48.45 | 50.00 | 48.20 | 50.00 | 880,683 | +1.65(+3.41%) |
Feb 22, 2018 | 47.80 | 48.60 | 47.60 | 48.35 | 789,114 | +0.55(+1.15%) |
Feb 21, 2018 | 47.75 | 49.65 | 47.45 | 47.80 | 1,393,903 | +0.35(+0.74%) |
Feb 20, 2018 | 45.50 | 47.85 | 45.10 | 47.45 | 1,824,738 | +1.45(+3.15%) |
Feb 16, 2018 | 46.00 | 46.00 | 46.00 | 0 | +0.15(+0.33%) | |
Feb 15, 2018 | 42.10 | 46.05 | 41.80 | 45.85 | 4,414,276 | +8.95(+24.25%) |
Feb 14, 2018 | 35.85 | 37.25 | 35.50 | 36.90 | 1,092,352 | +0.90(+2.50%) |
Feb 13, 2018 | 34.40 | 36.30 | 34.39 | 36.00 | 983,825 | +1.50(+4.35%) |
Feb 12, 2018 | 32.50 | 34.80 | 32.50 | 34.50 | 817,911 | +2.30(+7.14%) |
Feb 09, 2018 | 32.75 | 33.35 | 30.80 | 32.20 | 1,105,626 | -0.05(-0.16%) |
Feb 08, 2018 | 33.65 | 33.85 | 32.15 | 32.25 | 852,098 | -1.42(-4.23%) |
Feb 07, 2018 | 34.55 | 34.60 | 33.60 | 33.67 | 539,935 | -0.83(-2.39%) |
Feb 06, 2018 | 35.30 | 35.40 | 33.80 | 34.50 | 815,737 | -0.67(-1.92%) |
Feb 05, 2018 | 34.25 | 35.60 | 33.20 | 35.17 | 753,803 | +0.60(+1.74%) |
Feb 02, 2018 | 35.17 | 35.17 | 34.20 | 34.58 | 586,184 | -0.82(-2.33%) |
Feb 01, 2018 | 35.80 | 35.80 | 35.15 | 35.40 | 385,561 | -0.50(-1.39%) |
Jan 31, 2018 | 35.95 | 36.80 | 35.67 | 35.90 | 308,892 | +0.25(+0.70%) |
Jan 30, 2018 | 36.45 | 36.67 | 35.58 | 35.65 | 548,563 | -1.45(-3.91%) |
Jan 29, 2018 | 36.60 | 37.15 | 36.50 | 37.10 | 999,766 | +0.35(+0.95%) |
Jan 26, 2018 | 36.70 | 36.85 | 36.10 | 36.75 | 403,932 | +0.35(+0.96%) |
Jan 25, 2018 | 35.60 | 36.50 | 35.35 | 36.40 | 620,862 | +1.10(+3.12%) |
Jan 24, 2018 | 35.65 | 35.77 | 34.50 | 35.30 | 1,060,686 | -0.35(-0.98%) |
Jan 23, 2018 | 35.50 | 37.65 | 35.50 | 35.65 | 1,359,351 | +0.90(+2.59%) |
Jan 22, 2018 | 34.75 | 35.40 | 34.40 | 34.75 | 744,757 | -0.45(-1.28%) |
Jan 19, 2018 | 35.60 | 35.70 | 34.50 | 35.20 | 651,811 | -0.50(-1.40%) |
Jan 18, 2018 | 36.45 | 36.67 | 35.55 | 35.70 | 432,808 | -0.80(-2.19%) |
Jan 17, 2018 | 35.85 | 36.85 | 35.70 | 36.50 | 476,835 | +0.85(+2.38%) |
Jan 16, 2018 | 36.40 | 36.60 | 35.10 | 35.65 | 683,901 | -0.65(-1.79%) |
Jan 12, 2018 | 36.30 | 36.30 | 36.30 | 0 | -1.20(-3.20%) | |
Jan 11, 2018 | 35.85 | 37.70 | 35.01 | 37.50 | 715,882 | +0.90(+2.46%) |
Jan 10, 2018 | 37.00 | 37.30 | 36.50 | 36.60 | 449,815 | -0.60(-1.61%) |
Jan 09, 2018 | 38.35 | 38.50 | 36.65 | 37.20 | 667,017 | -1.15(-3.00%) |
Jan 08, 2018 | 38.00 | 38.52 | 37.75 | 38.35 | 487,504 | +0.45(+1.19%) |
Jan 05, 2018 | 37.35 | 38.38 | 37.15 | 37.90 | 553,214 | +0.55(+1.47%) |
Jan 04, 2018 | 39.55 | 39.60 | 36.45 | 37.35 | 1,013,634 | -1.70(-4.35%) |
Jan 03, 2018 | 38.25 | 39.15 | 37.85 | 39.05 | 908,529 | +1.00(+2.63%) |
Jan 02, 2018 | 37.65 | 38.20 | 37.35 | 38.05 | 407,310 | +0.50(+1.33%) |
Dec 29, 2017 | 37.55 | 37.55 | 37.55 | 0 | -0.40(-1.05%) | |
Dec 28, 2017 | 38.20 | 38.30 | 37.90 | 37.95 | 261,342 | +0.00(+0.00%) |
Dec 27, 2017 | 37.55 | 38.00 | 37.17 | 37.95 | 340,268 | +0.30(+0.80%) |
Dec 26, 2017 | 37.50 | 37.70 | 36.80 | 37.65 | 292,193 | +0.10(+0.27%) |
Dec 22, 2017 | 37.30 | 37.85 | 37.25 | 37.55 | 283,192 | +0.10(+0.27%) |
Dec 21, 2017 | 38.20 | 38.20 | 37.20 | 37.45 | 543,111 | -0.75(-1.96%) |
Dec 20, 2017 | 38.40 | 38.80 | 38.00 | 38.20 | 385,563 | -0.05(-0.13%) |
Dec 19, 2017 | 39.35 | 39.35 | 38.15 | 38.25 | 592,035 | -0.45(-1.16%) |
Dec 18, 2017 | 38.40 | 38.95 | 38.00 | 38.70 | 479,523 | +0.55(+1.44%) |
Dec 15, 2017 | 37.65 | 38.33 | 37.20 | 38.15 | 1,392,441 | +0.45(+1.19%) |
Dec 14, 2017 | 36.85 | 37.90 | 36.69 | 37.70 | 646,598 | +1.15(+3.15%) |
Dec 13, 2017 | 37.30 | 37.30 | 35.95 | 36.55 | 817,580 | +0.45(+1.25%) |
Dec 12, 2017 | 36.35 | 37.05 | 35.75 | 36.10 | 466,599 | -0.35(-0.96%) |
Dec 11, 2017 | 36.40 | 37.30 | 36.25 | 36.45 | 525,933 | +0.40(+1.11%) |
Dec 08, 2017 | 36.65 | 38.00 | 35.90 | 36.05 | 703,270 | -0.10(-0.28%) |
Dec 07, 2017 | 34.50 | 36.25 | 34.50 | 36.15 | 678,411 | +1.60(+4.63%) |
Dec 06, 2017 | 34.45 | 35.25 | 34.35 | 34.55 | 506,980 | +0.00(+0.00%) |
Dec 05, 2017 | 33.40 | 34.90 | 33.20 | 34.55 | 1,077,388 | +1.00(+2.98%) |
Dec 04, 2017 | 35.40 | 35.45 | 33.17 | 33.55 | 1,281,905 | -1.25(-3.59%) |
Dec 01, 2017 | 36.25 | 36.50 | 33.75 | 34.80 | 1,417,276 | -1.60(-4.40%) |
Nov 30, 2017 | 37.55 | 35.85 | 36.40 | 910,685 | -0.05(-0.14%) | |
Nov 29, 2017 | 39.20 | 39.20 | 36.38 | 36.45 | 1,056,864 | -2.65(-6.78%) |
Nov 28, 2017 | 38.55 | 39.30 | 38.25 | 39.10 | 879,671 | +0.50(+1.30%) |
Nov 27, 2017 | 38.30 | 39.45 | 38.00 | 38.60 | 1,212,154 | -1.10(-2.77%) |
Nov 24, 2017 | 38.55 | 39.90 | 38.45 | 39.70 | 463,209 | +1.10(+2.85%) |
Nov 22, 2017 | 38.50 | 38.65 | 37.50 | 38.60 | 625,211 | +0.15(+0.39%) |
Nov 21, 2017 | 38.00 | 38.75 | 37.20 | 38.45 | 717,264 | -0.45(-1.16%) |
Nov 20, 2017 | 37.70 | 39.10 | 37.25 | 38.90 | 887,600 | +1.35(+3.60%) |
Nov 17, 2017 | 37.60 | 38.08 | 36.85 | 37.55 | 542,339 | -0.20(-0.53%) |
Nov 16, 2017 | 37.55 | 38.08 | 37.30 | 37.75 | 497,313 | +0.35(+0.94%) |
Nov 15, 2017 | 38.10 | 38.40 | 37.35 | 37.40 | 615,809 | -0.77(-2.03%) |
Nov 14, 2017 | 37.10 | 38.35 | 37.10 | 38.17 | 845,428 | +0.67(+1.80%) |
Nov 13, 2017 | 37.35 | 37.95 | 36.71 | 37.50 | 877,794 | -0.65(-1.70%) |
Nov 10, 2017 | 38.70 | 39.45 | 37.75 | 38.15 | 1,263,700 | -0.65(-1.68%) |
Nov 09, 2017 | 35.75 | 39.00 | 35.75 | 38.80 | 2,845,690 | +6.30(+19.38%) |
Nov 08, 2017 | 32.45 | 32.90 | 31.50 | 32.50 | 1,449,476 | +0.05(+0.15%) |
Nov 07, 2017 | 33.50 | 33.70 | 32.05 | 32.45 | 845,273 | -1.20(-3.57%) |
Nov 06, 2017 | 34.00 | 34.65 | 33.40 | 33.65 | 884,880 | -0.15(-0.44%) |
Nov 03, 2017 | 32.60 | 34.00 | 32.60 | 33.80 | 548,920 | +1.40(+4.32%) |
Nov 02, 2017 | 32.85 | 32.85 | 32.20 | 32.40 | 702,056 | -0.45(-1.37%) |
Nov 01, 2017 | 33.10 | 33.20 | 32.44 | 32.85 | 661,076 | +0.00(+0.00%) |
Oct 31, 2017 | 32.75 | 33.35 | 32.55 | 32.85 | 640,851 | +0.30(+0.92%) |
Oct 30, 2017 | 31.65 | 32.70 | 31.50 | 32.55 | 863,989 | +0.40(+1.24%) |
Oct 27, 2017 | 31.50 | 32.33 | 31.10 | 32.15 | 713,600 | +1.25(+4.05%) |
Oct 26, 2017 | 30.60 | 31.30 | 30.41 | 30.90 | 376,995 | +0.30(+0.98%) |
Oct 25, 2017 | 31.30 | 31.31 | 30.15 | 30.60 | 1,132,076 | -0.65(-2.08%) |
Oct 24, 2017 | 30.95 | 31.35 | 30.75 | 31.25 | 467,452 | +0.35(+1.13%) |
Oct 23, 2017 | 30.05 | 30.95 | 29.95 | 30.90 | 505,585 | +0.50(+1.64%) |
Oct 20, 2017 | 30.45 | 30.70 | 30.15 | 30.40 | 527,401 | +0.00(+0.00%) |
Oct 19, 2017 | 30.35 | 30.49 | 29.45 | 30.40 | 537,761 | -0.45(-1.46%) |
Oct 18, 2017 | 30.75 | 30.98 | 30.52 | 30.85 | 495,335 | +0.15(+0.49%) |
Oct 17, 2017 | 30.50 | 31.00 | 30.30 | 30.70 | 1,094,253 | +0.25(+0.82%) |
Oct 16, 2017 | 29.55 | 30.75 | 29.45 | 30.45 | 1,238,284 | +0.90(+3.05%) |
Oct 13, 2017 | 28.90 | 29.80 | 28.55 | 29.55 | 674,822 | +0.70(+2.43%) |
Oct 12, 2017 | 29.05 | 29.10 | 28.70 | 28.85 | 410,509 | -0.15(-0.52%) |
Oct 11, 2017 | 29.10 | 29.10 | 28.80 | 29.00 | 380,865 | -0.15(-0.51%) |
Oct 10, 2017 | 28.90 | 29.65 | 28.85 | 29.15 | 602,350 | +0.25(+0.87%) |
Oct 09, 2017 | 29.10 | 29.65 | 28.75 | 28.90 | 725,398 | +0.15(+0.52%) |
Oct 06, 2017 | 28.80 | 29.50 | 28.73 | 28.75 | 289,408 | +0.00(+0.00%) |
Oct 05, 2017 | 29.25 | 29.50 | 28.50 | 28.75 | 415,256 | -0.50(-1.71%) |
Oct 04, 2017 | 29.65 | 29.79 | 29.05 | 29.25 | 494,637 | -0.05(-0.17%) |
Oct 03, 2017 | 28.75 | 29.32 | 28.60 | 29.30 | 724,360 | +0.55(+1.91%) |
Oct 02, 2017 | 28.75 | 29.25 | 28.15 | 28.75 | 711,318 | +0.20(+0.70%) |
Sep 29, 2017 | 28.95 | 29.00 | 28.35 | 28.55 | 523,588 | -0.25(-0.87%) |
Sep 28, 2017 | 29.15 | 29.40 | 28.20 | 28.80 | 832,504 | -0.45(-1.54%) |
Sep 27, 2017 | 29.80 | 29.25 | 1,993,129 | +2.25(+8.33%) | ||
Sep 26, 2017 | 27.00 | 27.18 | 26.35 | 27.00 | 586,223 | +0.20(+0.75%) |
Sep 25, 2017 | 27.05 | 27.25 | 26.60 | 26.80 | 695,658 | +0.00(+0.00%) |
Sep 22, 2017 | 25.95 | 27.25 | 25.25 | 26.80 | 788,052 | +0.60(+2.29%) |
Sep 21, 2017 | 26.50 | 26.55 | 26.15 | 26.20 | 526,283 | -0.50(-1.87%) |
Sep 20, 2017 | 27.10 | 27.15 | 26.10 | 26.70 | 709,040 | -0.25(-0.93%) |
Sep 19, 2017 | 26.90 | 27.15 | 26.40 | 26.95 | 572,888 | +0.15(+0.56%) |
Sep 18, 2017 | 26.90 | 27.30 | 26.71 | 26.80 | 875,519 | -0.10(-0.37%) |
Sep 15, 2017 | 26.90 | 27.20 | 26.75 | 26.90 | 1,441,174 | -0.05(-0.19%) |
Sep 14, 2017 | 26.90 | 27.05 | 26.50 | 26.95 | 960,771 | +0.10(+0.37%) |
Sep 13, 2017 | 26.45 | 26.88 | 26.15 | 26.85 | 871,521 | +0.45(+1.70%) |
Sep 12, 2017 | 25.00 | 27.00 | 25.00 | 26.40 | 2,315,414 | +1.55(+6.24%) |
Sep 11, 2017 | 25.80 | 25.95 | 24.73 | 24.85 | 1,584,379 | -0.85(-3.31%) |
Sep 08, 2017 | 26.15 | 26.25 | 25.45 | 25.70 | 1,133,576 | -0.55(-2.10%) |
Sep 07, 2017 | 26.35 | 26.50 | 25.90 | 26.25 | 1,396,377 | +0.10(+0.38%) |
Sep 06, 2017 | 26.40 | 26.73 | 25.80 | 26.15 | 1,450,339 | -0.30(-1.13%) |
Sep 05, 2017 | 26.95 | 27.30 | 26.30 | 26.45 | 1,014,767 | -0.55(-2.04%) |
Sep 01, 2017 | 26.75 | 27.40 | 26.75 | 27.00 | 964,638 | +0.25(+0.93%) |
Aug 31, 2017 | 26.70 | 26.95 | 26.55 | 26.75 | 793,201 | +0.15(+0.56%) |
Aug 30, 2017 | 26.85 | 26.95 | 26.57 | 26.60 | 584,400 | -0.15(-0.56%) |
Aug 29, 2017 | 26.45 | 26.90 | 26.20 | 26.75 | 562,582 | +0.00(+0.00%) |
Aug 28, 2017 | 26.70 | 27.00 | 26.62 | 26.75 | 429,988 | -0.05(-0.19%) |
Aug 25, 2017 | 26.90 | 27.20 | 26.65 | 26.80 | 563,559 | +0.05(+0.19%) |
Aug 24, 2017 | 26.65 | 26.95 | 26.30 | 26.75 | 462,704 | +0.25(+0.94%) |
Aug 23, 2017 | 26.15 | 26.57 | 25.95 | 26.50 | 519,853 | +0.20(+0.76%) |
Aug 22, 2017 | 26.10 | 26.49 | 26.00 | 26.30 | 610,550 | +0.25(+0.96%) |
Aug 21, 2017 | 26.50 | 26.80 | 25.90 | 26.05 | 683,681 | -0.65(-2.43%) |
Aug 18, 2017 | 26.55 | 26.80 | 26.35 | 26.70 | 661,455 | +0.05(+0.19%) |
Aug 17, 2017 | 27.45 | 27.55 | 26.45 | 26.65 | 1,085,533 | -0.80(-2.91%) |
Aug 16, 2017 | 27.85 | 28.06 | 27.20 | 27.45 | 716,175 | -0.40(-1.44%) |
Aug 15, 2017 | 27.95 | 28.25 | 27.75 | 27.85 | 829,342 | +0.00(+0.00%) |
Aug 14, 2017 | 27.30 | 27.98 | 27.16 | 27.85 | 1,076,252 | +0.70(+2.58%) |
Aug 11, 2017 | 26.80 | 27.50 | 26.70 | 27.15 | 876,273 | +0.20(+0.74%) |
Aug 10, 2017 | 27.40 | 27.40 | 26.18 | 26.95 | 1,315,702 | -0.65(-2.36%) |
Aug 09, 2017 | 27.85 | 27.95 | 27.45 | 27.60 | 1,233,131 | -0.45(-1.60%) |
Aug 08, 2017 | 28.30 | 28.80 | 27.93 | 28.05 | 1,159,761 | -0.30(-1.06%) |
Aug 07, 2017 | 28.05 | 28.65 | 27.85 | 28.35 | 1,675,038 | +0.00(+0.00%) |
Aug 04, 2017 | 28.60 | 26.96 | 28.35 | 1,888,276 | +0.75(+2.72%) | |
Aug 03, 2017 | 25.85 | 27.95 | 25.80 | 27.60 | 4,319,916 | +4.75(+20.79%) |
Aug 02, 2017 | 23.30 | 23.55 | 21.95 | 22.85 | 1,429,915 | -0.45(-1.93%) |
Aug 01, 2017 | 23.15 | 23.60 | 22.95 | 23.30 | 1,005,980 | +0.35(+1.53%) |
Jul 31, 2017 | 22.80 | 23.15 | 22.70 | 22.95 | 652,890 | +0.15(+0.66%) |
Jul 28, 2017 | 22.75 | 23.40 | 22.70 | 22.80 | 839,496 | +0.20(+0.88%) |
Jul 27, 2017 | 22.60 | 22.90 | 22.11 | 22.60 | 839,477 | +0.05(+0.22%) |
Jul 26, 2017 | 22.75 | 22.80 | 22.35 | 22.55 | 459,889 | -0.15(-0.66%) |
Jul 25, 2017 | 22.40 | 22.80 | 22.35 | 22.70 | 662,419 | +0.30(+1.34%) |
Jul 24, 2017 | 22.20 | 22.48 | 21.95 | 22.40 | 445,325 | +0.15(+0.67%) |
Jul 21, 2017 | 22.20 | 22.40 | 21.90 | 22.25 | 515,284 | -0.05(-0.22%) |
Jul 20, 2017 | 22.15 | 22.30 | 21.80 | 22.30 | 979,322 | +0.25(+1.13%) |
Jul 19, 2017 | 22.20 | 22.25 | 21.85 | 22.05 | 756,665 | -0.05(-0.23%) |
Jul 18, 2017 | 22.45 | 22.89 | 21.90 | 22.10 | 1,407,488 | +0.25(+1.14%) |
Jul 17, 2017 | 21.95 | 21.95 | 21.55 | 21.85 | 690,641 | +0.00(+0.00%) |
Jul 14, 2017 | 22.00 | 22.15 | 21.70 | 21.85 | 845,866 | +0.05(+0.23%) |
Jul 13, 2017 | 21.80 | 22.00 | 21.60 | 21.80 | 662,510 | +0.00(+0.00%) |
Jul 12, 2017 | 21.80 | 21.90 | 21.05 | 21.80 | 1,602,279 | +0.20(+0.93%) |
Jul 11, 2017 | 21.40 | 22.05 | 21.32 | 21.60 | 6,066,169 | +0.25(+1.17%) |
Jul 10, 2017 | 20.85 | 21.85 | 20.70 | 21.35 | 1,628,874 | +0.45(+2.15%) |
Jul 07, 2017 | 20.75 | 21.05 | 20.52 | 20.90 | 2,591,456 | +1.35(+6.91%) |
Jul 06, 2017 | 19.25 | 19.85 | 19.05 | 19.55 | 561,399 | +0.30(+1.56%) |
Jul 05, 2017 | 20.00 | 20.10 | 19.25 | 19.25 | 749,458 | -0.85(-4.23%) |
Jul 03, 2017 | 20.00 | 20.75 | 19.99 | 20.10 | 479,408 | +0.10(+0.50%) |
Jun 30, 2017 | 20.15 | 20.25 | 19.90 | 20.00 | 413,577 | -0.15(-0.74%) |
Jun 29, 2017 | 20.20 | 20.60 | 19.65 | 20.15 | 704,018 | -0.20(-0.98%) |
Jun 28, 2017 | 20.35 | 20.45 | 19.75 | 20.35 | 977,776 | +0.05(+0.25%) |
Jun 27, 2017 | 20.70 | 20.80 | 20.20 | 20.30 | 624,783 | -0.40(-1.93%) |
Jun 26, 2017 | 21.60 | 21.60 | 20.40 | 20.70 | 754,988 | -0.70(-3.27%) |
Jun 23, 2017 | 21.85 | 21.40 | 840,847 | +0.65(+3.13%) | ||
Jun 22, 2017 | 19.90 | 20.95 | 19.85 | 20.75 | 1,599,977 | +0.90(+4.53%) |
Jun 21, 2017 | 19.75 | 20.00 | 19.68 | 19.85 | 1,021,210 | +0.05(+0.25%) |
Jun 20, 2017 | 19.75 | 19.90 | 19.45 | 19.80 | 684,832 | +0.05(+0.25%) |
Jun 19, 2017 | 19.50 | 19.75 | 19.20 | 19.75 | 357,717 | +0.30(+1.54%) |
Jun 16, 2017 | 19.15 | 19.65 | 19.15 | 19.45 | 455,723 | +0.15(+0.78%) |
Jun 15, 2017 | 19.65 | 19.65 | 19.00 | 19.30 | 870,179 | -0.50(-2.53%) |
Jun 14, 2017 | 19.65 | 19.95 | 19.25 | 19.80 | 1,045,917 | +0.40(+2.06%) |
Jun 13, 2017 | 19.25 | 19.55 | 19.10 | 19.40 | 514,142 | +0.35(+1.84%) |
Jun 12, 2017 | 18.85 | 19.30 | 18.60 | 19.05 | 456,880 | +0.00(+0.00%) |
Jun 09, 2017 | 19.40 | 19.82 | 18.86 | 19.05 | 909,728 | -0.25(-1.30%) |
Jun 08, 2017 | 18.40 | 19.35 | 18.23 | 19.30 | 700,813 | +1.00(+5.46%) |
Jun 07, 2017 | 18.45 | 18.45 | 18.05 | 18.30 | 443,068 | -0.15(-0.81%) |
Jun 06, 2017 | 18.30 | 18.75 | 18.06 | 18.45 | 575,146 | -0.05(-0.27%) |
Jun 05, 2017 | 18.35 | 18.65 | 18.23 | 18.50 | 403,571 | +0.10(+0.54%) |
Jun 02, 2017 | 18.45 | 18.75 | 18.25 | 18.40 | 522,475 | -0.05(-0.27%) |
Jun 01, 2017 | 18.45 | 18.80 | 18.25 | 18.45 | 594,537 | -0.15(-0.81%) |
May 31, 2017 | 18.75 | 19.00 | 18.25 | 18.60 | 451,559 | -0.25(-1.33%) |
May 30, 2017 | 18.30 | 19.20 | 18.30 | 18.85 | 539,600 | +0.25(+1.34%) |
May 26, 2017 | 18.90 | 18.91 | 18.43 | 18.60 | 398,021 | -0.25(-1.33%) |
May 25, 2017 | 18.80 | 19.10 | 18.80 | 18.85 | 524,508 | +0.10(+0.53%) |
May 24, 2017 | 18.60 | 18.80 | 18.25 | 18.75 | 538,707 | +0.20(+1.08%) |
May 23, 2017 | 18.50 | 18.85 | 18.45 | 18.55 | 846,838 | +0.15(+0.82%) |
May 22, 2017 | 17.90 | 18.70 | 17.85 | 18.40 | 1,046,844 | +0.60(+3.37%) |
May 19, 2017 | 17.70 | 17.85 | 17.55 | 17.80 | 564,193 | +0.10(+0.56%) |
May 18, 2017 | 17.55 | 17.80 | 17.25 | 17.70 | 683,085 | +0.10(+0.57%) |
May 17, 2017 | 17.85 | 18.05 | 17.60 | 17.60 | 639,284 | -0.50(-2.76%) |
May 16, 2017 | 18.40 | 18.65 | 17.82 | 18.10 | 724,921 | -0.20(-1.09%) |
May 15, 2017 | 17.95 | 18.65 | 17.65 | 18.30 | 1,235,432 | +0.65(+3.68%) |
May 12, 2017 | 17.85 | 17.85 | 17.48 | 17.65 | 771,820 | -0.15(-0.84%) |
May 11, 2017 | 17.60 | 17.90 | 17.27 | 17.80 | 1,469,719 | +0.20(+1.14%) |
May 10, 2017 | 16.80 | 17.95 | 16.24 | 17.60 | 4,381,310 | +1.75(+11.04%) |
May 09, 2017 | 16.05 | 16.05 | 15.57 | 15.85 | 1,535,228 | -0.20(-1.25%) |
May 08, 2017 | 15.95 | 16.05 | 15.80 | 16.05 | 782,033 | +0.10(+0.63%) |
May 05, 2017 | 15.75 | 16.10 | 15.75 | 15.95 | 526,486 | +0.25(+1.59%) |
May 04, 2017 | 15.75 | 15.82 | 15.50 | 15.70 | 425,640 | -0.05(-0.32%) |
May 03, 2017 | 16.05 | 16.15 | 15.40 | 15.75 | 521,210 | -0.25(-1.56%) |
May 02, 2017 | 15.95 | 16.15 | 15.85 | 16.00 | 305,689 | +0.10(+0.63%) |
May 01, 2017 | 16.20 | 16.25 | 15.78 | 15.90 | 421,325 | -0.25(-1.55%) |
Apr 28, 2017 | 16.50 | 16.50 | 16.00 | 16.15 | 470,182 | -0.30(-1.82%) |
Apr 27, 2017 | 16.30 | 16.52 | 16.00 | 16.45 | 459,677 | +0.20(+1.23%) |
Apr 26, 2017 | 16.45 | 16.57 | 16.05 | 16.25 | 713,926 | -0.15(-0.91%) |
Apr 25, 2017 | 16.50 | 16.65 | 16.25 | 16.40 | 410,640 | -0.10(-0.61%) |
Apr 24, 2017 | 16.10 | 16.50 | 15.79 | 16.50 | 469,281 | +0.65(+4.10%) |
Apr 21, 2017 | 15.80 | 15.97 | 15.68 | 15.85 | 473,147 | +0.00(+0.00%) |
Apr 20, 2017 | 15.55 | 15.90 | 15.50 | 15.85 | 466,580 | +0.40(+2.59%) |
Apr 19, 2017 | 15.30 | 15.65 | 15.30 | 15.45 | 253,086 | +0.10(+0.65%) |
Apr 18, 2017 | 15.50 | 15.65 | 15.30 | 15.35 | 373,263 | -0.15(-0.97%) |
Apr 17, 2017 | 16.00 | 16.00 | 15.25 | 15.50 | 524,096 | -0.35(-2.21%) |
Apr 13, 2017 | 15.80 | 16.10 | 15.69 | 15.85 | 527,001 | +0.05(+0.32%) |
Apr 12, 2017 | 15.90 | 15.95 | 15.50 | 15.80 | 656,401 | -0.10(-0.63%) |
Apr 11, 2017 | 16.30 | 16.35 | 15.65 | 15.90 | 862,774 | -0.50(-3.05%) |
Apr 10, 2017 | 15.65 | 16.50 | 15.55 | 16.40 | 968,639 | +0.75(+4.79%) |
Apr 07, 2017 | 15.70 | 15.70 | 15.41 | 15.65 | 414,107 | +0.00(+0.00%) |
Apr 06, 2017 | 15.15 | 15.65 | 15.05 | 15.65 | 517,418 | +0.55(+3.64%) |
Apr 05, 2017 | 15.60 | 15.85 | 15.05 | 15.10 | 634,182 | -0.40(-2.58%) |
Apr 04, 2017 | 15.60 | 15.80 | 15.35 | 15.50 | 652,020 | -0.15(-0.96%) |
Apr 03, 2017 | 15.75 | 15.90 | 15.35 | 15.65 | 1,093,359 | +0.05(+0.32%) |
Mar 31, 2017 | 15.55 | 15.95 | 15.40 | 15.60 | 646,111 | +0.10(+0.65%) |
Mar 30, 2017 | 15.50 | 16.00 | 15.32 | 15.50 | 1,195,854 | +0.00(+0.00%) |
Mar 29, 2017 | 15.45 | 15.90 | 15.25 | 15.50 | 1,092,982 | +0.20(+1.31%) |
Mar 28, 2017 | 15.00 | 15.75 | 14.80 | 15.30 | 1,977,566 | +0.30(+2.00%) |
Mar 27, 2017 | 14.35 | 15.00 | 13.90 | 15.00 | 2,179,315 | +1.30(+9.49%) |
Mar 24, 2017 | 13.85 | 14.15 | 13.50 | 13.70 | 519,041 | -0.10(-0.72%) |
Mar 23, 2017 | 13.95 | 14.03 | 13.60 | 13.80 | 439,146 | -0.10(-0.72%) |
Mar 22, 2017 | 13.75 | 14.05 | 13.60 | 13.90 | 287,497 | +0.10(+0.72%) |
Mar 21, 2017 | 14.30 | 14.53 | 13.70 | 13.80 | 712,629 | -0.50(-3.50%) |
Mar 20, 2017 | 13.95 | 14.50 | 13.90 | 14.30 | 489,950 | +0.30(+2.14%) |
Mar 17, 2017 | 14.40 | 14.50 | 13.90 | 14.00 | 458,485 | -0.45(-3.11%) |
Mar 16, 2017 | 14.05 | 14.60 | 14.05 | 14.45 | 498,259 | +0.40(+2.85%) |
Mar 15, 2017 | 13.75 | 14.32 | 13.75 | 14.05 | 517,785 | +0.35(+2.55%) |
Mar 14, 2017 | 13.90 | 13.93 | 13.50 | 13.70 | 320,148 | -0.30(-2.14%) |
Mar 13, 2017 | 13.90 | 14.15 | 13.71 | 14.00 | 272,974 | +0.05(+0.36%) |
Mar 10, 2017 | 13.95 | 14.10 | 13.75 | 13.95 | 223,234 | +0.10(+0.72%) |
Mar 09, 2017 | 14.15 | 14.28 | 13.80 | 13.85 | 399,182 | -0.25(-1.77%) |
Mar 08, 2017 | 14.10 | 14.40 | 14.10 | 14.10 | 202,330 | -0.05(-0.35%) |
Mar 07, 2017 | 14.45 | 14.50 | 14.05 | 14.15 | 259,210 | -0.30(-2.08%) |
Mar 06, 2017 | 14.40 | 14.60 | 14.22 | 14.45 | 312,691 | +0.00(+0.00%) |
Mar 03, 2017 | 14.90 | 14.95 | 14.40 | 14.45 | 476,170 | +0.00(+0.00%) |
Mar 02, 2017 | 14.10 | 14.68 | 14.05 | 14.45 | 420,677 | +0.30(+2.12%) |