Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.62 | 30.01 | 28.85 | 29.07 | 428,858 | -0.46(-1.56%) |
Oct 30, 2017 | 29.95 | 30.46 | 29.01 | 29.53 | 521,558 | -0.35(-1.17%) |
Oct 27, 2017 | 30.68 | 31.03 | 29.82 | 29.88 | 780,743 | -0.85(-2.77%) |
Oct 26, 2017 | 31.19 | 31.19 | 30.12 | 30.73 | 561,171 | -0.51(-1.63%) |
Oct 25, 2017 | 31.80 | 33.15 | 30.76 | 31.24 | 737,675 | -0.33(-1.05%) |
Oct 24, 2017 | 32.00 | 32.40 | 30.75 | 31.57 | 1,615,803 | -1.37(-4.16%) |
Oct 23, 2017 | 35.37 | 37.50 | 32.69 | 32.94 | 8,312,024 | +7.28(+28.37%) |
Oct 20, 2017 | 26.03 | 26.03 | 25.45 | 25.66 | 520,402 | -0.06(-0.23%) |
Oct 19, 2017 | 26.01 | 26.22 | 25.50 | 25.72 | 229,409 | -0.30(-1.15%) |
Oct 18, 2017 | 25.90 | 26.17 | 25.47 | 26.02 | 237,999 | +0.46(+1.80%) |
Oct 17, 2017 | 25.95 | 25.95 | 24.80 | 25.56 | 312,031 | -0.34(-1.31%) |
Oct 16, 2017 | 25.20 | 27.09 | 25.11 | 25.90 | 857,683 | +0.79(+3.15%) |
Oct 13, 2017 | 25.12 | 25.35 | 24.92 | 25.11 | 454,308 | +0.01(+0.04%) |
Oct 12, 2017 | 25.56 | 25.70 | 24.98 | 25.10 | 532,488 | -0.46(-1.80%) |
Oct 11, 2017 | 25.59 | 25.70 | 25.47 | 25.56 | 336,402 | +0.03(+0.12%) |
Oct 10, 2017 | 25.53 | 25.69 | 25.07 | 25.53 | 379,153 | +0.06(+0.24%) |
Oct 09, 2017 | 25.39 | 25.97 | 25.37 | 25.47 | 231,435 | +0.11(+0.43%) |
Oct 06, 2017 | 26.20 | 26.44 | 24.97 | 25.36 | 405,650 | -0.84(-3.21%) |
Oct 05, 2017 | 26.27 | 26.30 | 25.86 | 26.20 | 259,213 | -0.03(-0.11%) |
Oct 04, 2017 | 25.05 | 26.29 | 24.90 | 26.23 | 363,482 | +1.12(+4.46%) |
Oct 03, 2017 | 25.30 | 25.79 | 25.03 | 25.11 | 219,082 | -0.04(-0.16%) |
Oct 02, 2017 | 25.03 | 25.20 | 24.64 | 25.15 | 382,961 | +0.36(+1.45%) |
Sep 29, 2017 | 24.71 | 25.14 | 24.30 | 24.79 | 606,135 | +0.20(+0.81%) |
Sep 28, 2017 | 25.42 | 25.46 | 24.55 | 24.59 | 346,608 | -0.76(-3.00%) |
Sep 27, 2017 | 24.93 | 25.54 | 24.85 | 25.35 | 270,867 | +0.57(+2.30%) |
Sep 26, 2017 | 25.19 | 25.76 | 24.36 | 24.78 | 422,626 | -0.32(-1.27%) |
Sep 25, 2017 | 23.65 | 25.92 | 23.62 | 25.10 | 784,911 | +1.48(+6.27%) |
Sep 22, 2017 | 23.85 | 23.95 | 23.30 | 23.62 | 240,889 | -0.28(-1.17%) |
Sep 21, 2017 | 23.45 | 23.95 | 23.14 | 23.90 | 296,491 | +0.48(+2.05%) |
Sep 20, 2017 | 23.33 | 23.58 | 23.01 | 23.42 | 168,167 | +0.16(+0.69%) |
Sep 19, 2017 | 23.22 | 23.28 | 23.00 | 23.26 | 77,578 | +0.02(+0.09%) |
Sep 18, 2017 | 23.33 | 23.61 | 23.09 | 23.24 | 138,354 | +0.02(+0.09%) |
Sep 15, 2017 | 23.41 | 23.41 | 22.85 | 23.22 | 672,635 | -0.14(-0.60%) |
Sep 14, 2017 | 23.54 | 23.83 | 23.06 | 23.36 | 197,330 | -0.19(-0.81%) |
Sep 13, 2017 | 23.39 | 23.95 | 23.15 | 23.55 | 314,754 | +0.19(+0.81%) |
Sep 12, 2017 | 23.20 | 23.50 | 22.92 | 23.36 | 244,194 | +0.19(+0.82%) |
Sep 11, 2017 | 23.37 | 23.49 | 22.87 | 23.17 | 379,244 | -0.05(-0.22%) |
Sep 08, 2017 | 22.71 | 23.34 | 22.58 | 23.22 | 495,788 | +0.39(+1.71%) |
Sep 07, 2017 | 21.70 | 23.16 | 21.46 | 22.83 | 394,070 | +1.11(+5.11%) |
Sep 06, 2017 | 21.87 | 22.25 | 21.38 | 21.72 | 259,932 | +0.06(+0.28%) |
Sep 05, 2017 | 21.31 | 22.00 | 21.22 | 21.66 | 199,975 | +0.27(+1.26%) |
Sep 01, 2017 | 21.37 | 21.58 | 20.94 | 21.39 | 154,903 | -0.11(-0.51%) |
Aug 31, 2017 | 21.09 | 21.54 | 20.84 | 21.50 | 207,344 | +0.49(+2.33%) |
Aug 30, 2017 | 21.08 | 21.63 | 20.90 | 21.01 | 280,472 | +0.01(+0.05%) |
Aug 29, 2017 | 20.85 | 21.28 | 20.49 | 21.00 | 172,607 | +0.05(+0.24%) |
Aug 28, 2017 | 20.26 | 21.48 | 20.26 | 20.95 | 234,532 | +0.90(+4.49%) |
Aug 25, 2017 | 20.13 | 20.20 | 19.76 | 20.05 | 81,141 | -0.04(-0.20%) |
Aug 24, 2017 | 19.29 | 20.16 | 19.01 | 20.09 | 127,630 | +0.92(+4.80%) |
Aug 23, 2017 | 19.41 | 19.49 | 19.14 | 19.17 | 83,259 | -0.33(-1.69%) |
Aug 22, 2017 | 19.38 | 19.57 | 19.23 | 19.50 | 121,038 | +0.25(+1.30%) |
Aug 21, 2017 | 19.03 | 19.29 | 18.90 | 19.25 | 90,816 | +0.18(+0.94%) |
Aug 18, 2017 | 19.29 | 19.46 | 18.74 | 19.07 | 199,385 | -0.41(-2.10%) |
Aug 17, 2017 | 19.55 | 19.92 | 19.43 | 19.48 | 213,280 | -0.17(-0.87%) |
Aug 16, 2017 | 19.43 | 19.85 | 19.19 | 19.65 | 161,885 | +0.34(+1.76%) |
Aug 15, 2017 | 19.94 | 19.96 | 19.30 | 19.31 | 109,005 | -0.52(-2.62%) |
Aug 14, 2017 | 19.20 | 20.08 | 19.03 | 19.83 | 183,481 | +0.71(+3.71%) |
Aug 11, 2017 | 19.03 | 19.30 | 18.41 | 19.12 | 269,297 | +0.14(+0.74%) |
Aug 10, 2017 | 18.92 | 19.50 | 18.50 | 18.98 | 153,601 | -0.02(-0.11%) |
Aug 09, 2017 | 19.57 | 20.41 | 18.25 | 19.00 | 446,270 | -1.54(-7.50%) |
Aug 08, 2017 | 21.04 | 21.41 | 20.54 | 20.54 | 135,890 | -0.51(-2.42%) |
Aug 07, 2017 | 21.52 | 21.52 | 20.80 | 21.05 | 152,677 | -0.47(-2.18%) |
Aug 04, 2017 | 20.07 | 21.52 | 19.80 | 21.52 | 201,346 | +1.49(+7.44%) |
Aug 03, 2017 | 20.28 | 20.58 | 20.00 | 20.03 | 103,766 | -0.26(-1.28%) |
Aug 02, 2017 | 20.90 | 20.90 | 20.10 | 20.29 | 106,237 | -0.61(-2.92%) |
Aug 01, 2017 | 21.53 | 21.53 | 20.75 | 20.90 | 137,438 | -0.62(-2.88%) |
Jul 31, 2017 | 21.60 | 21.61 | 21.24 | 21.52 | 99,030 | -0.08(-0.37%) |
Jul 28, 2017 | 21.43 | 21.73 | 21.25 | 21.60 | 129,159 | +0.17(+0.79%) |
Jul 27, 2017 | 22.02 | 22.02 | 21.28 | 21.43 | 164,239 | -0.50(-2.28%) |
Jul 26, 2017 | 21.70 | 21.93 | 21.12 | 21.93 | 287,210 | +0.28(+1.29%) |
Jul 25, 2017 | 22.17 | 22.17 | 21.25 | 21.65 | 176,345 | -0.35(-1.59%) |
Jul 24, 2017 | 21.80 | 22.00 | 21.60 | 22.00 | 143,675 | +0.24(+1.10%) |
Jul 21, 2017 | 21.90 | 21.98 | 21.41 | 21.76 | 203,952 | +0.05(+0.23%) |
Jul 20, 2017 | 21.93 | 21.47 | 21.71 | 155,518 | +0.09(+0.42%) | |
Jul 19, 2017 | 21.75 | 21.96 | 21.53 | 21.62 | 184,222 | -0.03(-0.14%) |
Jul 18, 2017 | 21.85 | 21.90 | 21.33 | 21.65 | 153,524 | -0.28(-1.28%) |
Jul 17, 2017 | 21.18 | 21.95 | 21.13 | 21.93 | 212,968 | +0.73(+3.44%) |
Jul 14, 2017 | 21.24 | 21.43 | 21.10 | 21.20 | 211,739 | -0.04(-0.19%) |
Jul 13, 2017 | 21.24 | 21.64 | 20.95 | 21.24 | 363,088 | -0.03(-0.14%) |
Jul 12, 2017 | 20.77 | 21.28 | 20.77 | 21.27 | 142,933 | +0.55(+2.65%) |
Jul 11, 2017 | 20.62 | 20.99 | 20.50 | 20.72 | 108,858 | +0.10(+0.48%) |
Jul 10, 2017 | 20.74 | 20.77 | 20.19 | 20.62 | 145,603 | -0.15(-0.72%) |
Jul 07, 2017 | 20.71 | 20.90 | 20.46 | 20.77 | 142,971 | +0.03(+0.14%) |
Jul 06, 2017 | 21.17 | 21.20 | 20.69 | 20.74 | 221,276 | -0.64(-2.99%) |
Jul 05, 2017 | 20.58 | 21.46 | 20.34 | 21.38 | 218,938 | +0.77(+3.74%) |
Jul 03, 2017 | 20.58 | 20.70 | 20.00 | 20.61 | 192,496 | +0.05(+0.24%) |
Jun 30, 2017 | 21.01 | 21.06 | 20.51 | 20.56 | 288,603 | -0.49(-2.33%) |
Jun 29, 2017 | 21.03 | 21.42 | 20.50 | 21.05 | 372,841 | -0.04(-0.19%) |
Jun 28, 2017 | 20.86 | 21.30 | 20.41 | 21.09 | 245,366 | +0.31(+1.49%) |
Jun 27, 2017 | 21.22 | 21.43 | 20.57 | 20.78 | 290,480 | -0.42(-1.98%) |
Jun 26, 2017 | 20.35 | 21.28 | 20.00 | 21.20 | 311,705 | +0.92(+4.54%) |
Jun 23, 2017 | 20.33 | 20.28 | 1,264,294 | +0.38(+1.91%) | ||
Jun 22, 2017 | 19.23 | 20.02 | 19.10 | 19.90 | 311,268 | +0.74(+3.86%) |
Jun 21, 2017 | 18.66 | 19.27 | 18.64 | 19.16 | 279,819 | +0.60(+3.23%) |
Jun 20, 2017 | 17.63 | 18.97 | 17.13 | 18.56 | 453,436 | +0.87(+4.92%) |
Jun 19, 2017 | 16.50 | 17.78 | 16.25 | 17.69 | 724,653 | +1.22(+7.41%) |
Jun 16, 2017 | 17.77 | 17.89 | 16.44 | 16.47 | 760,422 | -1.50(-8.35%) |
Jun 15, 2017 | 18.35 | 18.59 | 17.79 | 17.97 | 317,379 | -0.46(-2.50%) |
Jun 14, 2017 | 18.11 | 18.83 | 18.03 | 18.43 | 305,563 | +0.36(+1.99%) |
Jun 13, 2017 | 17.70 | 18.16 | 17.55 | 18.07 | 225,826 | +0.37(+2.09%) |
Jun 12, 2017 | 17.55 | 18.02 | 17.41 | 17.70 | 228,980 | +0.02(+0.11%) |
Jun 09, 2017 | 17.71 | 18.12 | 17.53 | 17.68 | 206,912 | -0.06(-0.34%) |
Jun 08, 2017 | 17.88 | 17.91 | 17.52 | 17.74 | 183,662 | -0.09(-0.50%) |
Jun 07, 2017 | 17.67 | 17.90 | 17.59 | 17.83 | 109,781 | +0.16(+0.91%) |
Jun 06, 2017 | 17.63 | 18.07 | 17.55 | 17.67 | 184,787 | -0.07(-0.39%) |
Jun 05, 2017 | 17.90 | 18.51 | 17.57 | 17.74 | 266,442 | -0.03(-0.17%) |
Jun 02, 2017 | 17.25 | 17.99 | 17.18 | 17.77 | 268,937 | +0.64(+3.74%) |
Jun 01, 2017 | 16.64 | 17.18 | 16.55 | 17.13 | 253,399 | +0.53(+3.19%) |
May 31, 2017 | 16.48 | 16.76 | 15.97 | 16.60 | 230,335 | +0.17(+1.03%) |
May 30, 2017 | 17.13 | 17.18 | 16.28 | 16.43 | 335,094 | -0.72(-4.20%) |
May 26, 2017 | 18.20 | 19.17 | 17.12 | 17.15 | 289,501 | -1.11(-6.08%) |
May 25, 2017 | 17.19 | 18.32 | 16.89 | 18.26 | 822,659 | +1.00(+5.79%) |
May 24, 2017 | 17.87 | 17.94 | 17.08 | 17.26 | 617,393 | -0.60(-3.36%) |
May 23, 2017 | 18.85 | 18.85 | 17.85 | 17.86 | 321,709 | -0.95(-5.05%) |
May 22, 2017 | 18.87 | 18.98 | 18.50 | 18.81 | 292,316 | -0.07(-0.37%) |
May 19, 2017 | 19.04 | 19.33 | 18.86 | 18.88 | 194,948 | -0.16(-0.84%) |
May 18, 2017 | 19.02 | 19.42 | 19.01 | 19.04 | 273,025 | +0.07(+0.37%) |
May 17, 2017 | 18.84 | 19.15 | 18.67 | 18.97 | 292,686 | -0.06(-0.32%) |
May 16, 2017 | 19.56 | 19.64 | 18.90 | 19.03 | 367,265 | -0.15(-0.78%) |
May 15, 2017 | 19.23 | 19.49 | 18.97 | 19.18 | 149,964 | -0.08(-0.42%) |
May 12, 2017 | 19.89 | 20.10 | 19.00 | 19.26 | 320,809 | -0.61(-3.07%) |
May 11, 2017 | 19.76 | 20.08 | 19.52 | 19.87 | 406,045 | +0.08(+0.40%) |
May 10, 2017 | 19.73 | 20.18 | 19.53 | 19.79 | 241,416 | -0.01(-0.05%) |
May 09, 2017 | 19.40 | 20.45 | 19.11 | 19.80 | 646,485 | +0.50(+2.59%) |
May 08, 2017 | 19.23 | 19.40 | 18.97 | 19.30 | 238,246 | +0.04(+0.21%) |
May 05, 2017 | 19.44 | 19.53 | 18.96 | 19.26 | 240,897 | -0.18(-0.93%) |
May 04, 2017 | 19.67 | 19.68 | 18.97 | 19.44 | 176,527 | -0.14(-0.72%) |
May 03, 2017 | 19.38 | 19.90 | 19.35 | 19.58 | 179,617 | +0.10(+0.51%) |
May 02, 2017 | 19.65 | 19.68 | 19.21 | 19.48 | 140,992 | -0.09(-0.46%) |
May 01, 2017 | 19.46 | 19.84 | 19.29 | 19.57 | 162,699 | +0.13(+0.67%) |
Apr 28, 2017 | 19.67 | 20.10 | 19.39 | 19.44 | 709,506 | -0.23(-1.17%) |
Apr 27, 2017 | 19.67 | 19.89 | 19.37 | 19.67 | 392,045 | +0.05(+0.25%) |
Apr 26, 2017 | 19.57 | 19.80 | 19.38 | 19.62 | 199,893 | +0.09(+0.46%) |
Apr 25, 2017 | 19.50 | 19.79 | 19.49 | 19.53 | 234,425 | +0.24(+1.24%) |
Apr 24, 2017 | 19.32 | 19.33 | 19.01 | 19.29 | 146,225 | +0.22(+1.15%) |
Apr 21, 2017 | 19.58 | 19.75 | 18.84 | 19.07 | 267,506 | -0.58(-2.95%) |
Apr 20, 2017 | 19.86 | 19.91 | 19.41 | 19.65 | 173,592 | -0.10(-0.51%) |
Apr 19, 2017 | 19.52 | 20.08 | 19.50 | 19.75 | 699,175 | +0.33(+1.70%) |
Apr 18, 2017 | 19.57 | 19.63 | 19.20 | 19.42 | 166,548 | -0.20(-1.02%) |
Apr 17, 2017 | 19.57 | 19.83 | 19.43 | 19.62 | 147,620 | +0.05(+0.26%) |
Apr 13, 2017 | 19.47 | 19.81 | 19.37 | 19.57 | 276,017 | +0.00(+0.00%) |
Apr 12, 2017 | 19.70 | 19.96 | 19.22 | 19.57 | 173,004 | -0.13(-0.66%) |
Apr 11, 2017 | 19.71 | 20.06 | 19.45 | 19.70 | 244,754 | -0.06(-0.30%) |
Apr 10, 2017 | 20.02 | 20.25 | 19.71 | 19.76 | 272,502 | -0.26(-1.30%) |
Apr 07, 2017 | 20.25 | 20.67 | 19.98 | 20.02 | 530,952 | -0.29(-1.43%) |
Apr 06, 2017 | 20.50 | 20.50 | 19.70 | 20.31 | 526,442 | -0.20(-0.98%) |
Apr 05, 2017 | 21.00 | 21.26 | 20.29 | 20.51 | 267,454 | -0.45(-2.15%) |
Apr 04, 2017 | 21.00 | 21.52 | 20.01 | 20.96 | 374,473 | -0.12(-0.57%) |
Apr 03, 2017 | 21.72 | 21.88 | 21.06 | 21.08 | 280,331 | -0.65(-2.99%) |
Mar 31, 2017 | 21.75 | 22.10 | 21.63 | 21.73 | 256,263 | -0.03(-0.14%) |
Mar 30, 2017 | 22.28 | 22.34 | 21.23 | 21.76 | 314,856 | -0.55(-2.47%) |
Mar 29, 2017 | 22.40 | 22.76 | 22.20 | 22.31 | 363,302 | -0.02(-0.09%) |
Mar 28, 2017 | 23.21 | 23.37 | 22.20 | 22.33 | 315,810 | -0.93(-4.00%) |
Mar 27, 2017 | 22.50 | 23.40 | 22.48 | 23.26 | 281,309 | +0.44(+1.93%) |
Mar 24, 2017 | 21.91 | 22.97 | 21.81 | 22.82 | 266,415 | +0.04(+0.18%) |
Mar 23, 2017 | 22.34 | 22.91 | 22.26 | 22.78 | 196,835 | +0.46(+2.06%) |
Mar 22, 2017 | 21.98 | 22.82 | 21.80 | 22.32 | 132,500 | +0.34(+1.55%) |
Mar 21, 2017 | 22.73 | 23.00 | 21.75 | 21.98 | 418,205 | -0.63(-2.79%) |
Mar 20, 2017 | 22.47 | 22.69 | 22.14 | 22.61 | 261,580 | +0.18(+0.80%) |
Mar 17, 2017 | 22.02 | 22.67 | 21.91 | 22.43 | 1,047,439 | +0.37(+1.68%) |
Mar 16, 2017 | 22.62 | 22.62 | 21.87 | 22.06 | 319,887 | -0.61(-2.69%) |
Mar 15, 2017 | 21.28 | 22.92 | 21.01 | 22.67 | 348,945 | +0.81(+3.71%) |
Mar 14, 2017 | 22.05 | 22.14 | 21.27 | 21.86 | 433,394 | -0.46(-2.06%) |
Mar 13, 2017 | 22.25 | 22.93 | 22.25 | 22.32 | 308,129 | +0.13(+0.59%) |
Mar 10, 2017 | 22.20 | 22.50 | 22.07 | 22.19 | 302,523 | +0.09(+0.41%) |
Mar 09, 2017 | 22.25 | 22.45 | 21.81 | 22.10 | 180,466 | +0.04(+0.18%) |
Mar 08, 2017 | 21.35 | 22.30 | 21.01 | 22.06 | 325,206 | +0.75(+3.52%) |
Mar 07, 2017 | 21.40 | 21.62 | 20.95 | 21.31 | 205,685 | -0.34(-1.57%) |
Mar 06, 2017 | 21.67 | 22.18 | 21.44 | 21.65 | 228,574 | -0.26(-1.19%) |
Mar 03, 2017 | 20.92 | 21.96 | 20.65 | 21.91 | 285,652 | +0.91(+4.33%) |
Mar 02, 2017 | 20.97 | 21.50 | 20.71 | 21.00 | 201,109 | -0.04(-0.19%) |
Mar 01, 2017 | 20.80 | 21.28 | 20.55 | 21.04 | 219,697 | +0.77(+3.80%) |
Feb 28, 2017 | 21.15 | 21.50 | 20.24 | 20.27 | 366,247 | -0.76(-3.61%) |
Feb 27, 2017 | 19.67 | 21.17 | 19.56 | 21.03 | 633,205 | +1.40(+7.13%) |
Feb 24, 2017 | 19.51 | 19.68 | 19.39 | 19.63 | 151,351 | +0.06(+0.31%) |
Feb 23, 2017 | 19.79 | 20.10 | 19.22 | 19.57 | 141,181 | -0.17(-0.86%) |
Feb 22, 2017 | 20.00 | 20.00 | 18.91 | 19.74 | 315,434 | -0.33(-1.64%) |
Feb 21, 2017 | 20.10 | 20.51 | 19.95 | 20.07 | 209,480 | +0.06(+0.30%) |
Feb 17, 2017 | 20.01 | 20.01 | 20.01 | 0 | -0.07(-0.35%) | |
Feb 16, 2017 | 20.08 | 20.14 | 19.41 | 20.08 | 241,131 | +0.05(+0.25%) |
Feb 15, 2017 | 19.44 | 20.24 | 19.31 | 20.03 | 234,216 | +0.52(+2.67%) |
Feb 14, 2017 | 19.07 | 19.52 | 18.84 | 19.51 | 126,819 | +0.42(+2.20%) |
Feb 13, 2017 | 19.00 | 19.36 | 18.41 | 19.09 | 253,243 | +0.20(+1.06%) |
Feb 10, 2017 | 18.55 | 18.91 | 18.20 | 18.89 | 310,429 | +0.35(+1.89%) |
Feb 09, 2017 | 18.69 | 18.91 | 18.21 | 18.54 | 232,541 | -0.10(-0.54%) |
Feb 08, 2017 | 18.69 | 18.82 | 18.27 | 18.64 | 203,677 | -0.16(-0.85%) |
Feb 07, 2017 | 18.70 | 18.99 | 18.34 | 18.80 | 214,362 | +0.14(+0.75%) |
Feb 06, 2017 | 18.66 | 19.14 | 18.26 | 18.66 | 221,923 | -0.07(-0.37%) |
Feb 03, 2017 | 17.89 | 18.74 | 17.49 | 18.73 | 288,452 | +0.96(+5.40%) |
Feb 02, 2017 | 17.97 | 17.97 | 17.45 | 17.77 | 899,962 | -0.19(-1.06%) |
Feb 01, 2017 | 18.36 | 18.56 | 17.76 | 17.96 | 273,595 | -0.32(-1.75%) |
Jan 31, 2017 | 16.75 | 18.35 | 16.42 | 18.28 | 505,815 | +1.38(+8.17%) |
Jan 30, 2017 | 17.11 | 17.36 | 16.57 | 16.90 | 390,865 | -0.23(-1.34%) |
Jan 27, 2017 | 17.01 | 17.34 | 16.80 | 17.13 | 309,208 | +0.09(+0.53%) |
Jan 26, 2017 | 18.40 | 18.64 | 17.02 | 17.04 | 370,425 | -1.30(-7.09%) |
Jan 25, 2017 | 18.54 | 18.77 | 18.07 | 18.34 | 468,276 | +0.02(+0.11%) |
Jan 24, 2017 | 18.57 | 18.57 | 17.69 | 18.32 | 315,957 | -0.26(-1.40%) |
Jan 23, 2017 | 18.79 | 18.80 | 18.22 | 18.58 | 245,012 | -0.25(-1.33%) |
Jan 20, 2017 | 19.06 | 19.44 | 18.66 | 18.83 | 340,747 | -0.18(-0.95%) |
Jan 19, 2017 | 19.37 | 19.79 | 18.60 | 19.01 | 456,879 | -0.36(-1.86%) |
Jan 18, 2017 | 19.62 | 20.04 | 19.08 | 19.37 | 304,972 | -0.09(-0.46%) |
Jan 17, 2017 | 21.06 | 21.06 | 19.45 | 19.46 | 357,551 | -1.81(-8.51%) |
Jan 13, 2017 | 21.27 | 21.27 | 21.27 | 0 | -0.31(-1.44%) | |
Jan 12, 2017 | 21.04 | 21.71 | 20.74 | 21.58 | 340,035 | +0.28(+1.31%) |
Jan 11, 2017 | 21.90 | 21.96 | 20.62 | 21.30 | 248,625 | -0.56(-2.56%) |
Jan 10, 2017 | 22.42 | 22.52 | 21.57 | 21.86 | 172,696 | -0.48(-2.15%) |
Jan 09, 2017 | 22.50 | 22.65 | 21.88 | 22.34 | 198,879 | -0.07(-0.31%) |
Jan 06, 2017 | 22.22 | 22.91 | 22.12 | 22.41 | 322,712 | +0.39(+1.77%) |
Jan 05, 2017 | 21.40 | 22.10 | 21.02 | 22.02 | 266,460 | +0.43(+1.99%) |
Jan 04, 2017 | 20.45 | 21.63 | 20.32 | 21.59 | 222,587 | +1.01(+4.91%) |
Jan 03, 2017 | 20.79 | 20.87 | 19.84 | 20.58 | 213,476 | +0.13(+0.64%) |
Dec 30, 2016 | 20.45 | 20.45 | 20.45 | 0 | -0.08(-0.39%) | |
Dec 29, 2016 | 20.57 | 20.88 | 20.43 | 20.53 | 85,009 | -0.02(-0.10%) |
Dec 28, 2016 | 20.56 | 20.92 | 20.37 | 20.55 | 160,718 | -0.08(-0.39%) |
Dec 27, 2016 | 21.18 | 21.45 | 20.41 | 20.63 | 163,090 | -0.54(-2.55%) |
Dec 23, 2016 | 21.17 | 21.17 | 21.17 | 0 | +0.77(+3.77%) | |
Dec 22, 2016 | 21.02 | 21.02 | 20.03 | 20.40 | 284,032 | -0.64(-3.04%) |
Dec 21, 2016 | 21.71 | 21.71 | 20.94 | 21.04 | 331,712 | -0.55(-2.55%) |
Dec 20, 2016 | 21.39 | 21.83 | 21.07 | 21.59 | 200,603 | +0.37(+1.74%) |
Dec 19, 2016 | 22.14 | 22.37 | 21.08 | 21.22 | 305,813 | -0.90(-4.07%) |
Dec 16, 2016 | 22.56 | 22.66 | 21.89 | 22.12 | 2,055,190 | -0.43(-1.91%) |
Dec 15, 2016 | 22.43 | 22.68 | 22.00 | 22.55 | 415,415 | +0.11(+0.49%) |
Dec 14, 2016 | 22.31 | 22.67 | 22.08 | 22.44 | 302,446 | -0.02(-0.09%) |
Dec 13, 2016 | 22.67 | 22.90 | 22.08 | 22.46 | 293,166 | -0.12(-0.53%) |
Dec 12, 2016 | 23.28 | 23.30 | 22.54 | 22.58 | 360,270 | -0.50(-2.17%) |
Dec 09, 2016 | 23.26 | 23.54 | 22.83 | 23.08 | 364,277 | -0.01(-0.04%) |
Dec 08, 2016 | 22.76 | 23.24 | 22.45 | 23.09 | 231,646 | +0.33(+1.45%) |
Dec 07, 2016 | 22.46 | 22.82 | 21.98 | 22.76 | 242,039 | +0.00(+0.00%) |
Dec 06, 2016 | 22.56 | 22.96 | 22.36 | 22.76 | 260,995 | +0.21(+0.93%) |
Dec 05, 2016 | 22.75 | 23.36 | 21.96 | 22.55 | 320,470 | +0.29(+1.30%) |
Dec 02, 2016 | 21.88 | 22.49 | 20.81 | 22.26 | 864,765 | +0.24(+1.09%) |
Dec 01, 2016 | 22.89 | 22.95 | 21.27 | 22.02 | 418,464 | -0.68(-3.00%) |
Nov 30, 2016 | 24.08 | 24.28 | 22.60 | 22.70 | 408,437 | -1.70(-6.97%) |
Nov 29, 2016 | 24.60 | 24.76 | 24.28 | 24.40 | 352,462 | -0.13(-0.53%) |
Nov 28, 2016 | 25.01 | 25.21 | 24.49 | 24.53 | 281,952 | -0.37(-1.49%) |
Nov 25, 2016 | 25.09 | 25.48 | 24.69 | 24.90 | 205,053 | +0.00(+0.00%) |
Nov 23, 2016 | 24.90 | 24.90 | 24.90 | 0 | -0.04(-0.16%) | |
Nov 22, 2016 | 25.00 | 25.20 | 24.42 | 24.94 | 417,513 | -0.05(-0.20%) |
Nov 21, 2016 | 24.57 | 25.50 | 24.03 | 24.99 | 307,807 | +0.37(+1.50%) |
Nov 18, 2016 | 25.49 | 25.50 | 24.27 | 24.62 | 300,698 | -0.85(-3.34%) |
Nov 17, 2016 | 25.89 | 25.90 | 25.12 | 25.47 | 436,831 | -0.27(-1.05%) |
Nov 16, 2016 | 25.95 | 26.95 | 25.50 | 25.74 | 241,540 | -0.46(-1.76%) |
Nov 15, 2016 | 25.00 | 26.98 | 23.87 | 26.20 | 590,700 | -0.50(-1.87%) |
Nov 14, 2016 | 25.80 | 27.31 | 25.28 | 26.70 | 747,116 | +1.20(+4.71%) |
Nov 11, 2016 | 24.97 | 26.27 | 24.50 | 25.50 | 569,750 | +0.98(+3.98%) |
Nov 10, 2016 | 23.62 | 25.00 | 23.32 | 24.52 | 414,725 | +1.06(+4.54%) |
Nov 09, 2016 | 20.63 | 23.62 | 20.56 | 23.46 | 402,416 | +2.82(+13.66%) |
Nov 08, 2016 | 19.56 | 20.85 | 19.35 | 20.64 | 352,843 | +1.20(+6.17%) |
Nov 07, 2016 | 18.05 | 19.58 | 18.02 | 19.44 | 228,483 | +1.51(+8.42%) |
Nov 04, 2016 | 17.50 | 18.25 | 17.26 | 17.93 | 544,138 | +1.46(+8.86%) |
Nov 03, 2016 | 16.50 | 16.51 | 14.87 | 16.47 | 133,211 | +0.04(+0.24%) |
Nov 02, 2016 | 16.53 | 16.61 | 15.89 | 16.43 | 121,821 | -0.17(-1.02%) |