Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.00 | 38.12 | 36.63 | 36.64 | 866,476 | -0.17(-0.46%) |
Feb 27, 2018 | 38.10 | 38.50 | 36.72 | 36.81 | 1,516,621 | -1.11(-2.93%) |
Feb 26, 2018 | 36.20 | 38.20 | 36.05 | 37.92 | 2,223,169 | +2.03(+5.66%) |
Feb 23, 2018 | 35.50 | 36.33 | 34.20 | 35.89 | 1,106,805 | +0.78(+2.22%) |
Feb 22, 2018 | 35.06 | 36.70 | 34.77 | 35.11 | 1,293,209 | +0.62(+1.80%) |
Feb 21, 2018 | 33.50 | 37.21 | 33.36 | 34.49 | 2,038,529 | +1.21(+3.64%) |
Feb 20, 2018 | 33.80 | 34.97 | 33.02 | 33.28 | 873,090 | -0.54(-1.60%) |
Feb 16, 2018 | 33.82 | 33.82 | 33.82 | 0 | -0.97(-2.79%) | |
Feb 15, 2018 | 34.88 | 35.41 | 33.90 | 34.79 | 849,990 | +0.20(+0.58%) |
Feb 14, 2018 | 32.67 | 34.88 | 32.27 | 34.59 | 1,066,660 | +1.49(+4.50%) |
Feb 13, 2018 | 31.79 | 33.67 | 31.70 | 33.10 | 1,284,965 | +0.25(+0.76%) |
Feb 12, 2018 | 34.25 | 34.67 | 31.80 | 32.85 | 1,326,109 | -0.84(-2.49%) |
Feb 09, 2018 | 33.84 | 34.57 | 29.92 | 33.69 | 2,118,932 | +0.41(+1.23%) |
Feb 08, 2018 | 36.84 | 37.00 | 33.28 | 33.28 | 1,293,105 | -3.39(-9.24%) |
Feb 07, 2018 | 35.25 | 37.70 | 35.24 | 36.67 | 2,172,403 | +1.60(+4.56%) |
Feb 06, 2018 | 33.00 | 35.37 | 31.31 | 35.07 | 1,519,476 | +0.19(+0.54%) |
Feb 05, 2018 | 34.00 | 35.09 | 32.60 | 34.88 | 1,535,945 | +0.13(+0.37%) |
Feb 02, 2018 | 36.01 | 36.50 | 34.61 | 34.75 | 989,157 | -1.82(-4.98%) |
Feb 01, 2018 | 36.14 | 37.95 | 35.13 | 36.57 | 1,359,715 | +0.06(+0.16%) |
Jan 31, 2018 | 39.58 | 39.68 | 35.56 | 36.51 | 2,340,301 | -2.75(-7.00%) |
Jan 30, 2018 | 38.95 | 40.81 | 38.95 | 39.26 | 2,497,621 | -1.44(-3.54%) |
Jan 29, 2018 | 35.81 | 41.60 | 35.51 | 40.70 | 3,406,425 | +4.74(+13.18%) |
Jan 26, 2018 | 34.67 | 37.36 | 34.26 | 35.96 | 2,993,660 | +1.73(+5.05%) |
Jan 25, 2018 | 34.01 | 34.75 | 33.00 | 34.23 | 1,399,620 | +0.35(+1.03%) |
Jan 24, 2018 | 35.00 | 36.34 | 33.00 | 33.88 | 2,138,300 | -0.92(-2.64%) |
Jan 23, 2018 | 35.21 | 36.20 | 33.49 | 34.80 | 2,522,471 | +0.18(+0.52%) |
Jan 22, 2018 | 30.88 | 34.75 | 30.72 | 34.62 | 3,218,463 | +4.22(+13.88%) |
Jan 19, 2018 | 29.95 | 30.70 | 29.25 | 30.40 | 817,403 | +0.56(+1.88%) |
Jan 18, 2018 | 30.22 | 30.35 | 29.16 | 29.84 | 1,147,367 | -0.54(-1.78%) |
Jan 17, 2018 | 30.48 | 31.79 | 29.84 | 30.38 | 1,278,272 | +0.36(+1.20%) |
Jan 16, 2018 | 32.14 | 32.99 | 29.02 | 30.02 | 1,716,881 | -1.98(-6.19%) |
Jan 12, 2018 | 32.00 | 32.00 | 32.00 | 0 | -0.35(-1.08%) | |
Jan 11, 2018 | 31.83 | 32.80 | 31.20 | 32.35 | 1,258,232 | +0.73(+2.31%) |
Jan 10, 2018 | 30.92 | 31.79 | 30.05 | 31.62 | 980,730 | +0.45(+1.44%) |
Jan 09, 2018 | 30.25 | 32.01 | 30.15 | 31.17 | 1,530,134 | +1.15(+3.83%) |
Jan 08, 2018 | 29.47 | 30.44 | 27.00 | 30.02 | 6,027,778 | -3.57(-10.63%) |
Jan 05, 2018 | 34.20 | 34.60 | 33.10 | 33.59 | 1,117,124 | -0.33(-0.97%) |
Jan 04, 2018 | 33.42 | 34.75 | 32.81 | 33.92 | 1,224,035 | +0.59(+1.77%) |
Jan 03, 2018 | 35.00 | 36.00 | 32.41 | 33.33 | 1,596,687 | -0.99(-2.88%) |
Jan 02, 2018 | 30.88 | 34.81 | 30.75 | 34.32 | 2,147,207 | +3.59(+11.68%) |
Dec 29, 2017 | 30.73 | 30.73 | 30.73 | 0 | -0.61(-1.95%) | |
Dec 28, 2017 | 30.50 | 31.79 | 29.83 | 31.34 | 1,259,016 | +1.44(+4.82%) |
Dec 27, 2017 | 29.45 | 31.00 | 29.38 | 29.90 | 1,234,147 | +0.64(+2.19%) |
Dec 26, 2017 | 28.02 | 30.37 | 28.00 | 29.26 | 1,104,058 | +0.83(+2.92%) |
Dec 22, 2017 | 27.00 | 28.69 | 26.92 | 28.43 | 1,338,533 | +1.72(+6.44%) |
Dec 21, 2017 | 25.50 | 27.43 | 25.34 | 26.71 | 1,947,568 | +1.82(+7.31%) |
Dec 20, 2017 | 24.61 | 25.35 | 24.55 | 24.89 | 623,406 | +0.31(+1.26%) |
Dec 19, 2017 | 25.16 | 25.85 | 24.22 | 24.58 | 715,452 | -0.54(-2.15%) |
Dec 18, 2017 | 25.22 | 25.25 | 24.07 | 25.12 | 799,975 | +0.12(+0.48%) |
Dec 15, 2017 | 24.49 | 25.25 | 23.83 | 25.00 | 1,907,268 | +0.58(+2.38%) |
Dec 14, 2017 | 24.60 | 25.05 | 24.11 | 24.42 | 952,472 | +0.05(+0.21%) |
Dec 13, 2017 | 23.32 | 24.55 | 23.07 | 24.37 | 960,144 | +0.79(+3.35%) |
Dec 12, 2017 | 23.93 | 24.29 | 22.50 | 23.58 | 1,721,149 | -0.02(-0.08%) |
Dec 11, 2017 | 25.25 | 25.58 | 23.20 | 23.60 | 1,603,736 | -1.36(-5.45%) |
Dec 08, 2017 | 26.00 | 26.19 | 24.50 | 24.96 | 1,248,863 | -0.82(-3.18%) |
Dec 07, 2017 | 25.50 | 26.00 | 24.90 | 25.78 | 1,279,360 | +0.61(+2.40%) |
Dec 06, 2017 | 25.67 | 27.29 | 24.50 | 25.18 | 3,714,582 | -2.11(-7.75%) |
Dec 05, 2017 | 27.82 | 28.78 | 27.10 | 27.29 | 919,330 | -0.47(-1.69%) |
Dec 04, 2017 | 30.39 | 31.53 | 27.68 | 27.76 | 1,315,780 | -2.11(-7.06%) |
Dec 01, 2017 | 28.87 | 30.40 | 28.37 | 29.87 | 1,022,541 | +1.00(+3.46%) |
Nov 30, 2017 | 28.08 | 30.00 | 28.05 | 28.87 | 1,764,531 | +0.82(+2.92%) |
Nov 29, 2017 | 27.25 | 28.69 | 27.25 | 28.05 | 1,191,910 | +0.92(+3.39%) |
Nov 28, 2017 | 27.24 | 27.39 | 26.10 | 27.13 | 1,129,629 | +0.16(+0.59%) |
Nov 27, 2017 | 26.04 | 27.97 | 26.00 | 26.97 | 1,190,732 | +1.17(+4.53%) |
Nov 24, 2017 | 28.35 | 28.35 | 25.43 | 25.80 | 1,008,147 | -2.45(-8.67%) |
Nov 22, 2017 | 25.94 | 28.45 | 25.92 | 28.25 | 1,502,315 | +2.30(+8.86%) |
Nov 21, 2017 | 25.63 | 26.58 | 25.60 | 25.95 | 787,817 | +0.49(+1.92%) |
Nov 20, 2017 | 25.04 | 25.90 | 25.01 | 25.46 | 572,621 | +0.41(+1.64%) |
Nov 17, 2017 | 24.93 | 25.61 | 24.35 | 25.05 | 576,713 | +0.02(+0.08%) |
Nov 16, 2017 | 24.39 | 25.90 | 24.32 | 25.03 | 1,181,373 | +0.69(+2.83%) |
Nov 15, 2017 | 23.09 | 24.47 | 23.05 | 24.34 | 568,636 | +0.79(+3.35%) |
Nov 14, 2017 | 24.54 | 24.75 | 22.53 | 23.55 | 917,908 | -1.13(-4.58%) |
Nov 13, 2017 | 24.15 | 24.93 | 23.73 | 24.68 | 734,291 | +0.30(+1.23%) |
Nov 10, 2017 | 22.65 | 24.47 | 22.55 | 24.38 | 761,914 | +1.70(+7.50%) |
Nov 09, 2017 | 22.15 | 22.92 | 21.70 | 22.68 | 595,217 | +0.31(+1.39%) |
Nov 08, 2017 | 22.75 | 23.11 | 20.29 | 22.37 | 1,635,090 | -0.70(-3.03%) |
Nov 07, 2017 | 24.10 | 24.35 | 23.04 | 23.07 | 728,979 | -0.95(-3.96%) |
Nov 06, 2017 | 25.68 | 25.70 | 23.65 | 24.02 | 865,471 | -0.91(-3.65%) |
Nov 03, 2017 | 24.50 | 25.20 | 23.94 | 24.93 | 998,668 | +1.00(+4.18%) |
Nov 02, 2017 | 23.41 | 23.94 | 23.04 | 23.93 | 506,569 | +0.56(+2.40%) |
Nov 01, 2017 | 24.97 | 25.19 | 22.85 | 23.37 | 960,387 | -1.43(-5.77%) |
Oct 31, 2017 | 24.25 | 25.15 | 23.89 | 24.80 | 831,906 | +0.90(+3.77%) |
Oct 30, 2017 | 22.26 | 24.65 | 22.20 | 23.90 | 1,033,404 | +1.62(+7.27%) |
Oct 27, 2017 | 21.88 | 22.49 | 21.36 | 22.28 | 977,825 | +0.39(+1.78%) |
Oct 26, 2017 | 22.76 | 22.80 | 21.26 | 21.89 | 931,428 | -0.92(-4.03%) |
Oct 25, 2017 | 22.75 | 23.11 | 22.55 | 22.81 | 769,152 | +0.06(+0.26%) |
Oct 24, 2017 | 23.84 | 24.33 | 22.70 | 22.75 | 979,069 | -1.12(-4.69%) |
Oct 23, 2017 | 24.34 | 24.99 | 23.75 | 23.87 | 839,848 | -0.14(-0.58%) |
Oct 20, 2017 | 24.01 | 24.64 | 23.42 | 24.01 | 632,608 | +0.06(+0.25%) |
Oct 19, 2017 | 23.25 | 24.00 | 22.87 | 23.95 | 855,724 | +0.62(+2.66%) |
Oct 18, 2017 | 23.40 | 23.71 | 22.54 | 23.33 | 623,809 | +0.13(+0.56%) |
Oct 17, 2017 | 22.75 | 23.93 | 22.70 | 23.20 | 658,216 | +0.41(+1.80%) |
Oct 16, 2017 | 23.46 | 24.19 | 22.55 | 22.79 | 1,111,995 | -0.58(-2.48%) |
Oct 13, 2017 | 24.81 | 24.90 | 23.02 | 23.37 | 1,479,502 | -1.52(-6.11%) |
Oct 12, 2017 | 24.27 | 25.35 | 24.27 | 24.89 | 1,253,849 | +0.78(+3.24%) |
Oct 11, 2017 | 25.00 | 25.02 | 23.64 | 24.11 | 1,179,641 | -1.10(-4.36%) |
Oct 10, 2017 | 25.09 | 25.47 | 24.15 | 25.21 | 830,505 | +0.19(+0.76%) |
Oct 09, 2017 | 25.13 | 25.93 | 24.84 | 25.02 | 734,622 | +0.01(+0.04%) |
Oct 06, 2017 | 24.83 | 26.00 | 24.50 | 25.01 | 1,237,790 | +0.01(+0.04%) |
Oct 05, 2017 | 23.80 | 25.02 | 22.75 | 25.00 | 1,374,140 | +1.50(+6.38%) |
Oct 04, 2017 | 25.57 | 26.75 | 23.01 | 23.50 | 2,263,586 | -2.04(-7.99%) |
Oct 03, 2017 | 24.73 | 25.56 | 24.34 | 25.54 | 1,327,234 | +0.98(+3.99%) |
Oct 02, 2017 | 24.39 | 25.37 | 24.05 | 24.56 | 1,607,237 | +0.55(+2.29%) |
Sep 29, 2017 | 23.30 | 24.38 | 23.12 | 24.01 | 1,816,767 | +0.87(+3.76%) |
Sep 28, 2017 | 20.68 | 23.94 | 20.14 | 23.14 | 2,715,670 | +3.21(+16.11%) |
Sep 27, 2017 | 21.00 | 21.39 | 19.06 | 19.93 | 1,825,418 | -0.37(-1.82%) |
Sep 26, 2017 | 21.10 | 21.25 | 20.16 | 20.30 | 1,110,442 | -0.83(-3.93%) |
Sep 25, 2017 | 22.85 | 23.21 | 21.02 | 21.13 | 1,204,901 | -1.72(-7.53%) |
Sep 22, 2017 | 23.14 | 23.39 | 22.55 | 22.85 | 618,397 | -0.31(-1.34%) |
Sep 21, 2017 | 22.54 | 24.50 | 22.45 | 23.16 | 1,548,345 | +0.62(+2.75%) |
Sep 20, 2017 | 22.10 | 22.66 | 21.72 | 22.54 | 831,515 | +0.51(+2.32%) |
Sep 19, 2017 | 21.50 | 22.09 | 21.37 | 22.03 | 1,283,398 | +0.66(+3.09%) |
Sep 18, 2017 | 20.79 | 21.96 | 20.76 | 21.37 | 852,615 | +0.43(+2.05%) |
Sep 15, 2017 | 21.01 | 21.38 | 20.69 | 20.94 | 3,322,367 | -0.16(-0.76%) |
Sep 14, 2017 | 21.10 | 21.54 | 20.63 | 21.10 | 813,667 | +0.02(+0.09%) |
Sep 13, 2017 | 19.87 | 21.22 | 19.87 | 21.08 | 1,186,005 | +1.15(+5.77%) |
Sep 12, 2017 | 19.83 | 20.14 | 19.55 | 19.93 | 864,046 | -0.05(-0.25%) |
Sep 11, 2017 | 20.29 | 20.54 | 19.91 | 19.98 | 717,023 | -0.11(-0.55%) |
Sep 08, 2017 | 20.18 | 20.45 | 19.88 | 20.09 | 973,796 | -0.11(-0.54%) |
Sep 07, 2017 | 19.88 | 20.54 | 19.33 | 20.20 | 942,781 | +0.51(+2.59%) |
Sep 06, 2017 | 20.15 | 20.33 | 19.50 | 19.69 | 794,113 | -0.35(-1.75%) |
Sep 05, 2017 | 20.52 | 20.92 | 19.05 | 20.04 | 1,276,306 | -0.55(-2.67%) |
Sep 01, 2017 | 21.12 | 21.42 | 20.04 | 20.59 | 861,824 | -0.52(-2.46%) |
Aug 31, 2017 | 21.36 | 21.83 | 20.92 | 21.11 | 1,054,152 | -0.15(-0.71%) |
Aug 30, 2017 | 20.89 | 21.49 | 20.89 | 21.26 | 911,673 | +0.38(+1.82%) |
Aug 29, 2017 | 20.27 | 21.45 | 19.90 | 20.88 | 1,618,166 | +0.15(+0.72%) |
Aug 28, 2017 | 20.25 | 20.80 | 19.75 | 20.73 | 1,866,978 | +1.63(+8.53%) |
Aug 25, 2017 | 19.56 | 20.40 | 19.00 | 19.10 | 1,459,137 | -0.41(-2.10%) |
Aug 24, 2017 | 18.50 | 19.55 | 18.28 | 19.51 | 774,338 | +1.06(+5.75%) |
Aug 23, 2017 | 18.27 | 18.81 | 18.00 | 18.45 | 717,980 | +0.04(+0.22%) |
Aug 22, 2017 | 17.88 | 19.01 | 17.88 | 18.41 | 941,361 | +0.59(+3.31%) |
Aug 21, 2017 | 17.92 | 18.35 | 17.35 | 17.82 | 1,022,223 | -0.01(-0.06%) |
Aug 18, 2017 | 18.66 | 18.80 | 17.80 | 17.83 | 1,305,164 | -0.97(-5.16%) |
Aug 17, 2017 | 20.44 | 20.48 | 18.70 | 18.80 | 1,854,064 | -1.94(-9.35%) |
Aug 16, 2017 | 20.62 | 21.89 | 20.50 | 20.74 | 780,123 | +0.09(+0.44%) |
Aug 15, 2017 | 23.13 | 23.13 | 20.37 | 20.65 | 1,944,448 | -2.51(-10.84%) |
Aug 14, 2017 | 22.19 | 23.80 | 22.11 | 23.16 | 1,722,299 | +1.21(+5.51%) |
Aug 11, 2017 | 19.95 | 22.05 | 19.89 | 21.95 | 1,767,150 | +2.23(+11.31%) |
Aug 10, 2017 | 19.18 | 20.39 | 18.31 | 19.72 | 1,856,882 | +1.74(+9.68%) |
Aug 09, 2017 | 18.85 | 19.00 | 17.80 | 17.98 | 860,729 | -0.88(-4.67%) |
Aug 08, 2017 | 19.50 | 19.65 | 18.55 | 18.86 | 1,311,929 | +0.25(+1.34%) |
Aug 07, 2017 | 17.75 | 19.77 | 17.65 | 18.61 | 2,562,287 | +1.55(+9.09%) |
Aug 04, 2017 | 17.60 | 17.60 | 16.82 | 17.06 | 600,770 | -0.18(-1.04%) |
Aug 03, 2017 | 16.25 | 17.47 | 16.05 | 17.24 | 1,248,491 | +1.43(+9.04%) |
Aug 02, 2017 | 16.43 | 16.77 | 15.69 | 15.81 | 643,018 | -0.58(-3.54%) |
Aug 01, 2017 | 17.14 | 17.28 | 16.08 | 16.39 | 501,562 | -0.53(-3.13%) |
Jul 31, 2017 | 17.77 | 18.15 | 16.90 | 16.92 | 1,098,952 | -0.22(-1.28%) |
Jul 28, 2017 | 16.00 | 17.55 | 16.00 | 17.14 | 1,092,032 | +1.24(+7.80%) |
Jul 27, 2017 | 16.00 | 16.47 | 15.28 | 15.90 | 706,431 | +0.02(+0.13%) |
Jul 26, 2017 | 16.27 | 16.55 | 15.84 | 15.88 | 392,856 | -0.43(-2.64%) |
Jul 25, 2017 | 16.43 | 16.65 | 16.01 | 16.31 | 328,001 | -0.01(-0.06%) |
Jul 24, 2017 | 15.83 | 16.34 | 15.60 | 16.32 | 269,426 | +0.50(+3.16%) |
Jul 21, 2017 | 15.81 | 16.29 | 15.60 | 15.82 | 421,075 | +0.08(+0.51%) |
Jul 20, 2017 | 15.89 | 16.02 | 15.50 | 15.74 | 344,241 | -0.13(-0.82%) |
Jul 19, 2017 | 15.58 | 15.89 | 15.50 | 15.87 | 508,781 | +0.42(+2.72%) |
Jul 18, 2017 | 16.63 | 16.63 | 15.42 | 15.45 | 802,651 | -0.83(-5.10%) |
Jul 17, 2017 | 17.30 | 17.52 | 15.56 | 16.28 | 1,204,043 | -1.02(-5.90%) |
Jul 14, 2017 | 17.17 | 17.61 | 17.00 | 17.30 | 777,033 | -0.41(-2.32%) |
Jul 13, 2017 | 17.28 | 17.89 | 17.08 | 17.71 | 436,950 | +0.43(+2.49%) |
Jul 12, 2017 | 17.13 | 17.38 | 17.02 | 17.28 | 296,404 | +0.24(+1.41%) |
Jul 11, 2017 | 16.80 | 17.18 | 16.80 | 17.04 | 400,482 | +0.15(+0.89%) |
Jul 10, 2017 | 17.12 | 17.37 | 16.80 | 16.89 | 327,227 | -0.29(-1.69%) |
Jul 07, 2017 | 17.04 | 17.42 | 17.01 | 17.18 | 274,886 | +0.16(+0.94%) |
Jul 06, 2017 | 17.57 | 17.60 | 16.90 | 17.02 | 334,459 | -0.49(-2.80%) |
Jul 05, 2017 | 17.35 | 17.93 | 17.07 | 17.51 | 428,950 | +0.08(+0.46%) |
Jul 03, 2017 | 16.78 | 17.50 | 16.78 | 17.43 | 173,287 | +0.65(+3.87%) |
Jun 30, 2017 | 17.20 | 16.53 | 16.78 | 594,072 | -0.34(-1.99%) | |
Jun 29, 2017 | 18.00 | 18.00 | 16.75 | 17.12 | 462,881 | -0.87(-4.84%) |
Jun 28, 2017 | 17.61 | 18.09 | 17.50 | 17.99 | 370,975 | +0.55(+3.15%) |
Jun 27, 2017 | 17.91 | 18.23 | 17.42 | 17.44 | 517,220 | -0.52(-2.90%) |
Jun 26, 2017 | 18.00 | 18.25 | 17.56 | 17.96 | 673,470 | +0.01(+0.06%) |
Jun 23, 2017 | 17.96 | 17.95 | 3,686,587 | +0.41(+2.34%) | ||
Jun 22, 2017 | 16.94 | 17.87 | 16.94 | 17.54 | 1,097,498 | +0.63(+3.73%) |
Jun 21, 2017 | 16.55 | 16.95 | 16.55 | 16.91 | 721,674 | +0.31(+1.87%) |
Jun 20, 2017 | 16.91 | 17.34 | 16.32 | 16.60 | 718,738 | -0.22(-1.31%) |
Jun 19, 2017 | 16.24 | 17.27 | 16.21 | 16.82 | 826,381 | +0.54(+3.32%) |
Jun 16, 2017 | 15.54 | 16.31 | 15.50 | 16.28 | 739,587 | +0.65(+4.16%) |
Jun 15, 2017 | 15.83 | 16.70 | 15.57 | 15.63 | 595,909 | -0.37(-2.31%) |
Jun 14, 2017 | 16.04 | 16.26 | 15.75 | 16.00 | 559,304 | -0.04(-0.25%) |
Jun 13, 2017 | 16.00 | 16.35 | 15.70 | 16.04 | 515,868 | -0.03(-0.19%) |
Jun 12, 2017 | 15.81 | 16.13 | 14.04 | 16.07 | 815,166 | +0.35(+2.23%) |
Jun 09, 2017 | 16.08 | 16.28 | 15.26 | 15.72 | 999,035 | -0.49(-3.02%) |
Jun 08, 2017 | 15.80 | 16.28 | 15.17 | 16.21 | 999,215 | +0.57(+3.64%) |
Jun 07, 2017 | 14.56 | 15.70 | 14.55 | 15.64 | 1,364,356 | +1.45(+10.22%) |
Jun 06, 2017 | 13.65 | 14.29 | 13.20 | 14.19 | 796,810 | +0.50(+3.65%) |
Jun 05, 2017 | 14.30 | 14.40 | 13.53 | 13.69 | 503,578 | -0.52(-3.66%) |
Jun 02, 2017 | 13.95 | 14.36 | 13.90 | 14.21 | 893,270 | +0.26(+1.86%) |
Jun 01, 2017 | 13.90 | 14.14 | 13.52 | 13.95 | 832,720 | +0.29(+2.12%) |
May 31, 2017 | 13.78 | 14.35 | 13.12 | 13.66 | 1,469,040 | -0.09(-0.65%) |
May 30, 2017 | 15.57 | 15.63 | 13.16 | 13.75 | 2,512,725 | -1.87(-11.97%) |
May 26, 2017 | 16.31 | 16.43 | 15.57 | 15.62 | 600,210 | -0.69(-4.23%) |
May 25, 2017 | 17.26 | 17.26 | 16.26 | 16.31 | 651,420 | -0.91(-5.28%) |
May 24, 2017 | 17.28 | 17.49 | 17.12 | 17.22 | 355,607 | -0.08(-0.46%) |
May 23, 2017 | 17.56 | 17.80 | 17.04 | 17.30 | 442,442 | -0.15(-0.86%) |
May 22, 2017 | 17.51 | 17.60 | 16.86 | 17.45 | 1,108,540 | -0.46(-2.57%) |
May 19, 2017 | 18.39 | 18.76 | 17.84 | 17.91 | 514,687 | -0.82(-4.38%) |
May 18, 2017 | 17.75 | 18.78 | 17.71 | 18.73 | 524,767 | +0.99(+5.58%) |
May 17, 2017 | 18.18 | 18.56 | 17.60 | 17.74 | 982,097 | -0.56(-3.06%) |
May 16, 2017 | 19.15 | 19.95 | 17.90 | 18.30 | 1,661,805 | -1.71(-8.55%) |
May 15, 2017 | 20.02 | 20.44 | 19.74 | 20.01 | 911,505 | +0.72(+3.73%) |
May 12, 2017 | 18.48 | 19.47 | 18.45 | 19.29 | 357,051 | +0.78(+4.21%) |
May 11, 2017 | 19.03 | 19.35 | 18.37 | 18.51 | 454,946 | -0.63(-3.29%) |
May 10, 2017 | 18.75 | 19.46 | 18.59 | 19.14 | 419,685 | +0.31(+1.65%) |
May 09, 2017 | 18.00 | 18.93 | 18.00 | 18.83 | 465,211 | +0.84(+4.67%) |
May 08, 2017 | 18.63 | 18.83 | 17.55 | 17.99 | 657,485 | -0.64(-3.44%) |
May 05, 2017 | 18.98 | 19.35 | 18.40 | 18.63 | 559,116 | -0.34(-1.79%) |
May 04, 2017 | 19.68 | 19.88 | 18.57 | 18.97 | 707,488 | -0.60(-3.07%) |
May 03, 2017 | 20.35 | 20.40 | 19.53 | 19.57 | 292,385 | -0.86(-4.21%) |
May 02, 2017 | 20.41 | 20.73 | 20.01 | 20.43 | 382,781 | +0.16(+0.79%) |
May 01, 2017 | 18.95 | 20.50 | 18.74 | 20.27 | 555,750 | +1.42(+7.53%) |
Apr 28, 2017 | 19.42 | 19.56 | 18.52 | 18.85 | 525,218 | -0.58(-2.99%) |
Apr 27, 2017 | 19.68 | 19.80 | 19.39 | 19.43 | 341,538 | -0.17(-0.87%) |
Apr 26, 2017 | 19.80 | 19.87 | 19.42 | 19.60 | 338,322 | -0.13(-0.66%) |
Apr 25, 2017 | 19.58 | 19.95 | 19.27 | 19.73 | 402,120 | +0.32(+1.65%) |
Apr 24, 2017 | 19.26 | 19.70 | 18.64 | 19.41 | 595,961 | +0.42(+2.21%) |
Apr 21, 2017 | 19.22 | 19.42 | 18.75 | 18.99 | 395,243 | -0.21(-1.09%) |
Apr 20, 2017 | 19.45 | 19.71 | 19.15 | 19.20 | 348,463 | -0.05(-0.26%) |
Apr 19, 2017 | 19.49 | 19.92 | 19.12 | 19.25 | 570,934 | -0.17(-0.88%) |
Apr 18, 2017 | 20.78 | 20.78 | 19.20 | 19.42 | 680,819 | -1.37(-6.59%) |
Apr 17, 2017 | 20.48 | 20.85 | 19.93 | 20.79 | 588,450 | +0.31(+1.51%) |
Apr 13, 2017 | 19.58 | 20.61 | 19.12 | 20.48 | 847,397 | +0.85(+4.33%) |
Apr 12, 2017 | 20.67 | 20.74 | 19.58 | 19.63 | 625,741 | -0.88(-4.29%) |
Apr 11, 2017 | 21.02 | 21.41 | 20.01 | 20.51 | 601,753 | -0.46(-2.19%) |
Apr 10, 2017 | 20.90 | 21.75 | 20.90 | 20.97 | 372,864 | +0.07(+0.33%) |
Apr 07, 2017 | 21.19 | 21.35 | 20.70 | 20.90 | 420,944 | -0.29(-1.37%) |
Apr 06, 2017 | 20.52 | 21.26 | 20.32 | 21.19 | 483,961 | +0.72(+3.52%) |
Apr 05, 2017 | 21.97 | 22.08 | 20.38 | 20.47 | 636,407 | -1.47(-6.70%) |
Apr 04, 2017 | 22.23 | 22.39 | 21.71 | 21.94 | 424,490 | -0.31(-1.39%) |
Apr 03, 2017 | 22.48 | 22.74 | 21.81 | 22.25 | 758,270 | -0.07(-0.31%) |
Mar 31, 2017 | 22.16 | 22.69 | 21.79 | 22.32 | 965,554 | +0.19(+0.86%) |
Mar 30, 2017 | 22.24 | 22.55 | 21.01 | 22.13 | 979,158 | -0.09(-0.41%) |
Mar 29, 2017 | 21.89 | 22.50 | 21.72 | 22.22 | 1,079,806 | +0.34(+1.55%) |
Mar 28, 2017 | 22.00 | 22.82 | 21.02 | 21.88 | 2,255,911 | +1.19(+5.75%) |
Mar 27, 2017 | 19.04 | 20.78 | 18.85 | 20.69 | 1,286,086 | +1.43(+7.42%) |
Mar 24, 2017 | 19.61 | 20.34 | 18.70 | 19.26 | 1,241,558 | -0.01(-0.05%) |
Mar 23, 2017 | 20.79 | 21.08 | 19.19 | 19.27 | 1,827,301 | -1.60(-7.67%) |
Mar 22, 2017 | 20.72 | 21.18 | 20.60 | 20.87 | 872,408 | +0.01(+0.05%) |
Mar 21, 2017 | 22.45 | 22.63 | 20.09 | 20.86 | 2,347,783 | -1.55(-6.92%) |
Mar 20, 2017 | 22.65 | 22.81 | 22.18 | 22.41 | 1,435,176 | +0.11(+0.49%) |
Mar 17, 2017 | 22.80 | 23.83 | 22.21 | 22.30 | 6,602,348 | -2.61(-10.48%) |
Mar 16, 2017 | 24.64 | 26.46 | 24.63 | 24.91 | 1,219,113 | +0.27(+1.10%) |
Mar 15, 2017 | 26.41 | 27.00 | 23.86 | 24.64 | 1,266,400 | -1.40(-5.38%) |
Mar 14, 2017 | 26.73 | 29.20 | 25.88 | 26.04 | 2,347,604 | +1.13(+4.54%) |
Mar 13, 2017 | 25.20 | 25.20 | 24.03 | 24.91 | 424,081 | -0.15(-0.60%) |
Mar 10, 2017 | 23.54 | 25.14 | 23.34 | 25.06 | 655,778 | +1.36(+5.74%) |
Mar 09, 2017 | 22.07 | 24.29 | 22.07 | 23.70 | 975,708 | +1.76(+8.02%) |
Mar 08, 2017 | 20.50 | 22.50 | 20.26 | 21.94 | 921,411 | +0.66(+3.10%) |
Mar 07, 2017 | 21.00 | 21.60 | 20.61 | 21.28 | 546,096 | +0.26(+1.24%) |
Mar 06, 2017 | 21.75 | 22.38 | 20.60 | 21.02 | 862,940 | -1.00(-4.54%) |
Mar 03, 2017 | 23.54 | 23.96 | 21.72 | 22.02 | 790,474 | -1.61(-6.81%) |
Mar 02, 2017 | 24.59 | 25.79 | 23.53 | 23.63 | 575,064 | -0.97(-3.94%) |