Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.57 | 15.57 | 15.57 | 0 | +0.35(+2.31%) | |
Mar 28, 2018 | 15.15 | 15.32 | 14.69 | 15.22 | 224,246 | +0.00(+0.00%) |
Mar 27, 2018 | 15.61 | 15.92 | 14.97 | 15.22 | 200,378 | -0.46(-2.92%) |
Mar 26, 2018 | 16.35 | 16.36 | 15.40 | 15.68 | 199,051 | +0.07(+0.45%) |
Mar 23, 2018 | 15.47 | 16.10 | 15.25 | 15.61 | 217,912 | +0.21(+1.37%) |
Mar 22, 2018 | 15.15 | 15.75 | 15.04 | 15.40 | 246,905 | +0.39(+2.58%) |
Mar 21, 2018 | 15.32 | 16.10 | 14.97 | 15.01 | 414,091 | -0.21(-1.39%) |
Mar 20, 2018 | 15.08 | 15.75 | 14.87 | 15.22 | 257,883 | +0.21(+1.41%) |
Mar 19, 2018 | 15.71 | 15.92 | 14.73 | 15.01 | 671,640 | -0.67(-4.27%) |
Mar 16, 2018 | 17.16 | 17.26 | 15.55 | 15.68 | 995,698 | -1.30(-7.68%) |
Mar 15, 2018 | 18.32 | 18.71 | 16.77 | 16.98 | 2,041,366 | -9.27(-35.30%) |
Mar 14, 2018 | 26.70 | 27.32 | 25.86 | 26.25 | 162,124 | -0.28(-1.06%) |
Mar 13, 2018 | 27.09 | 27.29 | 26.10 | 26.53 | 140,363 | -0.46(-1.70%) |
Mar 12, 2018 | 27.30 | 27.69 | 26.39 | 26.99 | 152,060 | -0.18(-0.65%) |
Mar 09, 2018 | 28.01 | 28.11 | 25.94 | 27.16 | 190,551 | -0.56(-2.03%) |
Mar 08, 2018 | 29.70 | 29.73 | 27.48 | 27.73 | 110,898 | -1.87(-6.31%) |
Mar 07, 2018 | 29.49 | 29.59 | 86,901 | -1.59(-5.08%) | ||
Mar 06, 2018 | 30.68 | 31.28 | 30.65 | 31.18 | 57,274 | +0.46(+1.49%) |
Mar 05, 2018 | 30.65 | 31.14 | 30.37 | 30.72 | 94,764 | +0.14(+0.46%) |
Mar 02, 2018 | 30.05 | 31.21 | 29.87 | 30.58 | 65,620 | +0.04(+0.12%) |
Mar 01, 2018 | 30.23 | 30.90 | 29.72 | 30.54 | 74,702 | +0.21(+0.70%) |
Feb 28, 2018 | 30.05 | 30.83 | 29.77 | 30.33 | 134,554 | +0.67(+2.26%) |
Feb 27, 2018 | 30.65 | 31.42 | 29.49 | 29.66 | 58,746 | -0.70(-2.32%) |
Feb 26, 2018 | 29.94 | 30.54 | 29.31 | 30.37 | 56,303 | +0.53(+1.77%) |
Feb 23, 2018 | 29.87 | 30.15 | 29.63 | 29.84 | 30,670 | +0.18(+0.59%) |
Feb 22, 2018 | 30.02 | 30.46 | 29.59 | 29.66 | 34,395 | -0.11(-0.36%) |
Feb 21, 2018 | 29.59 | 30.79 | 29.59 | 29.77 | 62,121 | -0.04(-0.12%) |
Feb 20, 2018 | 30.97 | 30.97 | 29.10 | 29.80 | 90,903 | -1.16(-3.75%) |
Feb 16, 2018 | 30.97 | 30.97 | 30.97 | 0 | -0.32(-1.01%) | |
Feb 15, 2018 | 31.57 | 29.94 | 31.28 | 95,639 | -0.28(-0.89%) | |
Feb 14, 2018 | 29.42 | 31.71 | 29.10 | 31.57 | 158,607 | +2.04(+6.92%) |
Feb 13, 2018 | 27.37 | 29.80 | 27.16 | 29.52 | 377,409 | +2.01(+7.30%) |
Feb 12, 2018 | 29.06 | 29.06 | 26.10 | 27.51 | 109,414 | -1.37(-4.76%) |
Feb 09, 2018 | 29.38 | 29.38 | 27.87 | 28.89 | 60,034 | +0.04(+0.12%) |
Feb 08, 2018 | 30.02 | 30.02 | 28.54 | 28.85 | 84,356 | -1.06(-3.53%) |
Feb 07, 2018 | 28.92 | 30.19 | 28.92 | 29.91 | 64,563 | +1.02(+3.54%) |
Feb 06, 2018 | 27.69 | 28.89 | 27.55 | 28.89 | 118,594 | +0.21(+0.74%) |
Feb 05, 2018 | 28.57 | 29.24 | 28.18 | 28.68 | 86,335 | -0.14(-0.49%) |
Feb 02, 2018 | 29.24 | 30.16 | 28.78 | 28.82 | 81,868 | -0.49(-1.68%) |
Feb 01, 2018 | 29.45 | 29.73 | 29.06 | 29.31 | 44,374 | -0.46(-1.54%) |
Jan 31, 2018 | 30.68 | 30.68 | 29.70 | 29.77 | 54,679 | -0.95(-3.10%) |
Jan 30, 2018 | 30.54 | 30.90 | 30.54 | 30.72 | 130,510 | -0.11(-0.34%) |
Jan 29, 2018 | 30.76 | 31.04 | 30.47 | 30.83 | 44,711 | +0.00(+0.00%) |
Jan 26, 2018 | 30.65 | 31.00 | 30.65 | 30.83 | 42,144 | +0.14(+0.46%) |
Jan 25, 2018 | 30.61 | 30.88 | 30.61 | 30.68 | 62,354 | +0.04(+0.11%) |
Jan 24, 2018 | 31.21 | 31.35 | 30.61 | 30.65 | 57,381 | -0.56(-1.81%) |
Jan 23, 2018 | 30.47 | 31.53 | 30.47 | 31.21 | 98,774 | +0.49(+1.61%) |
Jan 22, 2018 | 30.05 | 30.97 | 29.99 | 30.72 | 37,717 | +0.67(+2.23%) |
Jan 19, 2018 | 29.28 | 30.36 | 29.06 | 30.05 | 52,165 | +0.74(+2.52%) |
Jan 18, 2018 | 29.77 | 30.02 | 29.28 | 29.31 | 28,443 | -0.49(-1.65%) |
Jan 17, 2018 | 29.77 | 30.51 | 29.56 | 29.80 | 43,484 | +0.00(+0.00%) |
Jan 16, 2018 | 30.12 | 30.61 | 29.13 | 29.80 | 116,542 | -0.25(-0.82%) |
Jan 12, 2018 | 30.05 | 30.05 | 30.05 | 0 | +0.11(+0.35%) | |
Jan 11, 2018 | 28.68 | 30.09 | 28.55 | 29.94 | 147,661 | +1.55(+5.46%) |
Jan 10, 2018 | 27.16 | 28.54 | 27.16 | 28.39 | 114,134 | +1.27(+4.68%) |
Jan 09, 2018 | 26.18 | 27.60 | 25.15 | 27.13 | 306,889 | +0.92(+3.49%) |
Jan 08, 2018 | 27.58 | 27.76 | 26.00 | 26.21 | 145,342 | -1.48(-5.34%) |
Jan 05, 2018 | 28.29 | 28.68 | 27.44 | 27.69 | 130,183 | -0.46(-1.63%) |
Jan 04, 2018 | 27.97 | 28.57 | 27.13 | 28.15 | 83,960 | +0.21(+0.76%) |
Jan 03, 2018 | 28.89 | 28.99 | 27.90 | 27.94 | 74,062 | -0.74(-2.58%) |
Jan 02, 2018 | 27.83 | 28.82 | 27.76 | 28.68 | 77,392 | +1.20(+4.36%) |
Dec 29, 2017 | 27.48 | 27.48 | 27.48 | 0 | -0.04(-0.13%) | |
Dec 28, 2017 | 27.55 | 27.69 | 27.06 | 27.51 | 42,223 | -0.11(-0.38%) |
Dec 27, 2017 | 28.82 | 28.82 | 27.34 | 27.62 | 67,477 | -1.27(-4.39%) |
Dec 26, 2017 | 27.97 | 29.38 | 27.97 | 28.89 | 84,542 | +1.02(+3.67%) |
Dec 22, 2017 | 27.66 | 28.01 | 27.02 | 27.87 | 75,048 | +0.11(+0.38%) |
Dec 21, 2017 | 26.92 | 28.71 | 26.92 | 27.76 | 127,032 | +0.56(+2.07%) |
Dec 20, 2017 | 27.09 | 27.27 | 26.49 | 27.20 | 65,231 | +0.39(+1.45%) |
Dec 19, 2017 | 27.87 | 28.11 | 26.46 | 26.81 | 114,044 | -0.49(-1.81%) |
Dec 18, 2017 | 26.67 | 27.41 | 26.49 | 27.30 | 163,870 | +1.02(+3.89%) |
Dec 15, 2017 | 25.72 | 28.11 | 25.61 | 26.28 | 374,384 | +1.44(+5.82%) |
Dec 14, 2017 | 25.72 | 25.96 | 24.66 | 24.84 | 147,576 | -0.78(-3.03%) |
Dec 13, 2017 | 25.40 | 26.18 | 25.36 | 25.61 | 106,423 | +0.07(+0.28%) |
Dec 12, 2017 | 25.51 | 26.46 | 25.40 | 25.54 | 59,477 | +0.14(+0.55%) |
Dec 11, 2017 | 25.40 | 25.65 | 25.15 | 25.40 | 81,953 | -0.21(-0.83%) |
Dec 08, 2017 | 25.96 | 25.96 | 25.05 | 25.61 | 78,462 | +0.00(+0.00%) |
Dec 07, 2017 | 24.10 | 25.86 | 23.99 | 132,560 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.20 | 24.70 | 23.50 | 24.17 | 106,469 | -0.11(-0.44%) |
Dec 05, 2017 | 25.22 | 25.68 | 23.25 | 24.27 | 394,219 | +1.55(+6.82%) |
Dec 04, 2017 | 21.91 | 23.25 | 21.91 | 22.72 | 257,849 | +1.23(+5.74%) |
Dec 01, 2017 | 22.30 | 22.55 | 20.86 | 21.49 | 164,391 | -0.92(-4.09%) |
Nov 30, 2017 | 22.09 | 22.79 | 21.78 | 22.41 | 146,306 | +0.32(+1.44%) |
Nov 29, 2017 | 20.54 | 22.51 | 20.54 | 22.09 | 226,189 | +1.44(+7.00%) |
Nov 28, 2017 | 20.01 | 20.68 | 19.62 | 20.64 | 143,840 | +0.63(+3.17%) |
Nov 27, 2017 | 19.87 | 21.00 | 19.83 | 20.01 | 176,549 | +0.28(+1.43%) |
Nov 24, 2017 | 19.94 | 20.19 | 19.59 | 19.73 | 23,112 | -0.21(-1.06%) |
Nov 22, 2017 | 19.83 | 20.43 | 19.76 | 19.94 | 95,176 | +0.18(+0.89%) |
Nov 21, 2017 | 20.08 | 20.43 | 19.38 | 19.76 | 116,484 | -0.42(-2.09%) |
Nov 20, 2017 | 19.69 | 20.47 | 19.02 | 20.19 | 127,496 | +0.53(+2.69%) |
Nov 17, 2017 | 18.32 | 19.76 | 18.25 | 19.66 | 150,283 | +1.41(+7.72%) |
Nov 16, 2017 | 18.00 | 18.32 | 17.69 | 18.25 | 66,030 | +0.28(+1.57%) |
Nov 15, 2017 | 17.37 | 18.14 | 17.05 | 17.97 | 64,821 | +0.49(+2.82%) |
Nov 14, 2017 | 17.83 | 17.83 | 17.26 | 17.47 | 44,807 | -0.42(-2.36%) |
Nov 13, 2017 | 18.28 | 18.32 | 17.61 | 17.90 | 49,333 | -0.04(-0.20%) |
Nov 10, 2017 | 17.93 | 18.28 | 17.86 | 17.93 | 61,079 | +0.04(+0.20%) |
Nov 09, 2017 | 17.37 | 18.25 | 17.37 | 17.90 | 67,790 | +0.28(+1.60%) |
Nov 08, 2017 | 17.69 | 17.69 | 17.23 | 17.61 | 56,451 | +0.07(+0.40%) |
Nov 07, 2017 | 17.76 | 17.97 | 17.23 | 17.54 | 105,002 | -0.35(-1.97%) |
Nov 06, 2017 | 18.00 | 18.00 | 17.69 | 17.90 | 78,424 | +0.04(+0.20%) |
Nov 03, 2017 | 18.60 | 18.60 | 17.69 | 17.86 | 114,841 | -0.85(-4.52%) |
Nov 02, 2017 | 18.07 | 18.78 | 18.07 | 18.71 | 56,017 | +0.78(+4.32%) |
Nov 01, 2017 | 18.07 | 18.46 | 17.79 | 17.93 | 78,632 | -0.07(-0.39%) |
Oct 31, 2017 | 18.25 | 18.64 | 17.54 | 18.00 | 108,981 | -0.25(-1.35%) |
Oct 30, 2017 | 19.66 | 19.73 | 18.00 | 18.25 | 161,379 | -1.41(-7.17%) |
Oct 27, 2017 | 19.31 | 19.73 | 19.27 | 19.66 | 130,167 | +0.14(+0.72%) |
Oct 26, 2017 | 19.16 | 19.69 | 19.16 | 19.52 | 102,695 | +0.32(+1.65%) |
Oct 25, 2017 | 19.38 | 19.45 | 19.13 | 19.20 | 146,871 | -0.21(-1.09%) |
Oct 24, 2017 | 19.69 | 19.73 | 18.72 | 19.41 | 171,372 | -0.11(-0.54%) |
Oct 23, 2017 | 17.93 | 19.83 | 17.86 | 19.52 | 508,716 | +1.44(+7.99%) |
Oct 20, 2017 | 17.51 | 18.11 | 17.30 | 18.07 | 207,035 | +0.78(+4.48%) |
Oct 19, 2017 | 17.26 | 17.33 | 16.92 | 17.30 | 103,914 | +0.11(+0.61%) |
Oct 18, 2017 | 16.87 | 17.30 | 16.70 | 17.19 | 162,874 | +0.21(+1.24%) |
Oct 17, 2017 | 17.26 | 17.79 | 16.87 | 16.98 | 219,742 | -0.28(-1.63%) |
Oct 16, 2017 | 18.32 | 18.32 | 16.73 | 17.26 | 673,142 | -0.74(-4.11%) |
Oct 13, 2017 | 17.61 | 18.14 | 17.02 | 18.00 | 745,399 | +0.88(+5.14%) |
Oct 12, 2017 | 18.07 | 18.60 | 16.98 | 17.12 | 2,947,814 | -17.86(-51.06%) |
Oct 11, 2017 | 35.86 | 36.29 | 34.56 | 34.98 | 113,719 | -0.77(-2.17%) |
Oct 10, 2017 | 35.90 | 36.29 | 35.62 | 35.76 | 35,676 | +0.21(+0.59%) |
Oct 09, 2017 | 37.73 | 37.73 | 35.51 | 35.55 | 47,660 | -1.87(-4.99%) |
Oct 06, 2017 | 37.45 | 37.59 | 37.10 | 37.41 | 25,074 | +0.14(+0.38%) |
Oct 05, 2017 | 37.17 | 37.49 | 36.64 | 37.27 | 34,234 | +0.21(+0.57%) |
Oct 04, 2017 | 37.27 | 37.43 | 36.74 | 37.06 | 55,853 | +0.11(+0.29%) |
Oct 03, 2017 | 38.36 | 38.36 | 36.92 | 36.96 | 47,439 | -1.16(-3.05%) |
Oct 02, 2017 | 38.61 | 38.61 | 37.61 | 38.12 | 42,661 | -0.25(-0.64%) |
Sep 29, 2017 | 39.14 | 39.16 | 38.22 | 38.36 | 39,868 | -0.77(-1.98%) |
Sep 28, 2017 | 38.89 | 39.25 | 37.83 | 39.14 | 41,589 | +0.21(+0.54%) |
Sep 27, 2017 | 37.91 | 39.42 | 37.52 | 38.93 | 81,204 | +1.30(+3.46%) |
Sep 26, 2017 | 38.01 | 38.01 | 37.17 | 37.62 | 46,285 | -0.04(-0.09%) |
Sep 25, 2017 | 37.34 | 38.47 | 36.67 | 37.66 | 80,496 | +0.46(+1.23%) |
Sep 22, 2017 | 36.85 | 37.34 | 36.64 | 37.20 | 40,835 | +0.35(+0.96%) |
Sep 21, 2017 | 36.96 | 37.13 | 36.67 | 36.85 | 44,255 | -0.07(-0.19%) |
Sep 20, 2017 | 37.27 | 37.38 | 36.50 | 36.92 | 55,750 | -0.28(-0.76%) |
Sep 19, 2017 | 37.45 | 37.48 | 36.85 | 37.20 | 52,732 | -0.11(-0.28%) |
Sep 18, 2017 | 38.15 | 38.29 | 36.92 | 37.31 | 84,767 | -0.85(-2.22%) |
Sep 15, 2017 | 36.67 | 38.15 | 36.50 | 38.15 | 205,721 | +1.37(+3.74%) |
Sep 14, 2017 | 36.29 | 36.96 | 36.00 | 36.78 | 236,230 | +0.42(+1.16%) |
Sep 13, 2017 | 34.91 | 36.60 | 34.91 | 36.36 | 143,473 | +1.66(+4.77%) |
Sep 12, 2017 | 34.67 | 35.26 | 34.53 | 34.70 | 65,382 | +0.25(+0.72%) |
Sep 11, 2017 | 35.19 | 35.44 | 34.45 | 34.45 | 62,157 | -0.39(-1.11%) |
Sep 08, 2017 | 34.98 | 35.41 | 34.45 | 34.84 | 68,235 | -0.21(-0.60%) |
Sep 07, 2017 | 36.07 | 36.32 | 34.88 | 35.05 | 83,339 | -0.92(-2.55%) |
Sep 06, 2017 | 35.58 | 36.11 | 35.05 | 35.97 | 98,600 | +0.46(+1.29%) |
Sep 05, 2017 | 36.78 | 37.06 | 34.67 | 35.51 | 229,093 | -0.46(-1.27%) |
Sep 01, 2017 | 34.52 | 36.07 | 34.24 | 35.97 | 117,550 | +1.76(+5.15%) |
Aug 31, 2017 | 35.79 | 35.93 | 34.03 | 34.21 | 213,778 | -1.41(-3.96%) |
Aug 30, 2017 | 35.05 | 36.99 | 34.35 | 35.62 | 297,182 | +0.81(+2.33%) |
Aug 29, 2017 | 36.11 | 37.17 | 33.64 | 34.81 | 1,061,737 | -6.52(-15.77%) |
Aug 28, 2017 | 40.65 | 43.01 | 40.21 | 41.32 | 353,015 | +1.30(+3.26%) |
Aug 25, 2017 | 38.44 | 40.51 | 38.15 | 40.02 | 94,786 | +1.62(+4.22%) |
Aug 24, 2017 | 38.47 | 39.28 | 37.91 | 38.40 | 79,629 | +0.46(+1.21%) |
Aug 23, 2017 | 37.31 | 38.96 | 37.10 | 37.94 | 66,979 | +0.25(+0.65%) |
Aug 22, 2017 | 36.81 | 38.29 | 36.81 | 37.70 | 133,245 | +1.23(+3.38%) |
Aug 21, 2017 | 36.46 | 36.57 | 34.84 | 36.46 | 215,381 | +0.18(+0.49%) |
Aug 18, 2017 | 37.03 | 37.41 | 36.07 | 36.29 | 78,385 | -0.39(-1.06%) |
Aug 17, 2017 | 37.77 | 38.08 | 36.36 | 36.67 | 52,840 | -1.13(-2.98%) |
Aug 16, 2017 | 37.94 | 38.75 | 37.52 | 37.80 | 52,024 | +0.07(+0.19%) |
Aug 15, 2017 | 39.35 | 39.35 | 37.70 | 37.73 | 55,955 | -1.69(-4.29%) |
Aug 14, 2017 | 39.74 | 40.27 | 39.10 | 39.42 | 30,346 | -0.32(-0.80%) |
Aug 11, 2017 | 39.25 | 40.30 | 37.98 | 39.74 | 80,955 | +0.21(+0.53%) |
Aug 10, 2017 | 39.88 | 40.30 | 39.17 | 39.53 | 54,523 | -0.60(-1.49%) |
Aug 09, 2017 | 40.76 | 40.83 | 39.76 | 40.13 | 37,020 | -0.46(-1.13%) |
Aug 08, 2017 | 40.44 | 41.64 | 40.44 | 40.58 | 48,146 | +0.32(+0.79%) |
Aug 07, 2017 | 41.04 | 41.18 | 39.39 | 40.27 | 64,191 | -0.53(-1.30%) |
Aug 04, 2017 | 41.54 | 42.13 | 40.48 | 40.80 | 103,260 | -0.67(-1.61%) |
Aug 03, 2017 | 41.39 | 42.59 | 41.39 | 41.46 | 44,111 | -0.14(-0.34%) |
Aug 02, 2017 | 43.23 | 43.23 | 41.36 | 41.61 | 66,546 | -1.51(-3.51%) |
Aug 01, 2017 | 43.12 | 43.79 | 42.24 | 43.12 | 50,238 | +0.00(+0.00%) |
Jul 31, 2017 | 43.23 | 43.30 | 42.63 | 43.12 | 46,140 | -0.14(-0.33%) |
Jul 28, 2017 | 43.72 | 43.86 | 42.87 | 43.26 | 28,643 | -0.78(-1.76%) |
Jul 27, 2017 | 43.68 | 44.14 | 42.87 | 44.04 | 35,955 | +0.35(+0.81%) |
Jul 26, 2017 | 44.21 | 44.46 | 43.12 | 43.68 | 66,212 | -0.39(-0.88%) |
Jul 25, 2017 | 43.65 | 44.95 | 43.23 | 44.07 | 33,895 | +0.56(+1.30%) |
Jul 24, 2017 | 43.79 | 43.86 | 42.98 | 43.51 | 50,305 | -0.60(-1.36%) |
Jul 21, 2017 | 44.07 | 44.60 | 43.51 | 44.11 | 51,710 | +0.21(+0.48%) |
Jul 20, 2017 | 44.04 | 44.74 | 43.51 | 43.90 | 70,973 | +0.04(+0.08%) |
Jul 19, 2017 | 43.16 | 44.14 | 43.16 | 43.86 | 53,957 | +0.63(+1.47%) |
Jul 18, 2017 | 42.63 | 43.51 | 41.92 | 43.23 | 126,281 | +0.60(+1.40%) |
Jul 17, 2017 | 42.98 | 43.58 | 42.17 | 42.63 | 99,334 | -0.39(-0.90%) |
Jul 14, 2017 | 42.87 | 43.83 | 42.65 | 43.01 | 49,362 | +0.39(+0.91%) |
Jul 13, 2017 | 42.77 | 44.04 | 42.38 | 42.63 | 67,061 | -0.28(-0.66%) |
Jul 12, 2017 | 42.94 | 43.90 | 42.35 | 42.91 | 66,643 | +0.18(+0.41%) |
Jul 11, 2017 | 43.54 | 44.53 | 42.38 | 42.73 | 132,628 | -0.74(-1.70%) |
Jul 10, 2017 | 43.83 | 44.18 | 42.49 | 43.47 | 99,974 | -0.56(-1.28%) |
Jul 07, 2017 | 42.94 | 44.07 | 42.87 | 44.04 | 38,101 | +0.95(+2.21%) |
Jul 06, 2017 | 44.39 | 44.55 | 42.87 | 43.09 | 94,009 | -1.62(-3.62%) |
Jul 05, 2017 | 43.47 | 44.99 | 42.87 | 44.71 | 92,198 | +1.16(+2.67%) |
Jul 03, 2017 | 43.30 | 44.14 | 43.14 | 43.54 | 51,157 | +0.25(+0.57%) |
Jun 30, 2017 | 44.04 | 44.74 | 43.23 | 43.30 | 76,095 | -0.85(-1.92%) |
Jun 29, 2017 | 42.98 | 44.21 | 42.98 | 44.14 | 70,402 | +0.81(+1.87%) |
Jun 28, 2017 | 42.17 | 43.51 | 42.17 | 43.33 | 74,979 | +1.16(+2.76%) |
Jun 27, 2017 | 43.16 | 43.61 | 41.85 | 42.17 | 126,343 | -0.99(-2.29%) |
Jun 26, 2017 | 42.17 | 44.71 | 42.17 | 43.16 | 148,252 | +0.99(+2.34%) |
Jun 23, 2017 | 41.68 | 42.66 | 41.18 | 42.17 | 499,962 | +0.46(+1.10%) |
Jun 22, 2017 | 43.16 | 43.44 | 41.52 | 41.71 | 132,825 | -1.48(-3.43%) |
Jun 21, 2017 | 45.27 | 45.52 | 43.01 | 43.19 | 141,956 | -2.08(-4.59%) |
Jun 20, 2017 | 44.71 | 45.97 | 44.71 | 45.27 | 88,469 | +0.56(+1.26%) |
Jun 19, 2017 | 45.59 | 45.59 | 44.11 | 44.71 | 88,871 | -0.88(-1.93%) |
Jun 16, 2017 | 46.40 | 46.68 | 45.20 | 45.59 | 236,851 | -0.81(-1.75%) |
Jun 15, 2017 | 45.73 | 47.52 | 45.73 | 46.40 | 82,162 | +0.11(+0.23%) |
Jun 14, 2017 | 47.67 | 47.88 | 45.16 | 46.29 | 82,849 | -1.30(-2.74%) |
Jun 13, 2017 | 47.17 | 48.30 | 46.96 | 47.59 | 76,816 | +0.21(+0.45%) |
Jun 12, 2017 | 47.56 | 48.23 | 47.17 | 47.38 | 75,432 | -0.07(-0.15%) |
Jun 09, 2017 | 46.47 | 47.56 | 46.04 | 47.45 | 99,098 | +0.95(+2.05%) |
Jun 08, 2017 | 45.30 | 47.07 | 45.25 | 46.50 | 136,879 | +0.92(+2.01%) |
Jun 07, 2017 | 45.41 | 46.12 | 45.09 | 45.59 | 44,534 | -0.11(-0.23%) |
Jun 06, 2017 | 46.33 | 46.71 | 44.99 | 45.69 | 89,509 | -0.78(-1.67%) |
Jun 05, 2017 | 46.36 | 47.21 | 45.94 | 46.47 | 63,311 | +0.25(+0.53%) |
Jun 02, 2017 | 47.00 | 47.21 | 45.74 | 46.22 | 75,090 | -0.39(-0.83%) |
Jun 01, 2017 | 44.64 | 47.03 | 44.64 | 46.61 | 189,049 | +1.69(+3.76%) |
May 31, 2017 | 45.80 | 45.80 | 43.61 | 44.92 | 663,056 | +5.21(+13.13%) |
May 30, 2017 | 40.51 | 40.87 | 38.93 | 39.70 | 119,355 | -0.11(-0.27%) |
May 26, 2017 | 39.35 | 40.74 | 38.79 | 39.81 | 49,110 | +0.25(+0.62%) |
May 25, 2017 | 40.20 | 41.04 | 39.00 | 39.56 | 71,889 | -0.74(-1.84%) |
May 24, 2017 | 41.01 | 41.78 | 40.20 | 40.30 | 44,672 | -0.70(-1.72%) |
May 23, 2017 | 39.70 | 41.36 | 39.70 | 41.01 | 35,128 | +1.27(+3.19%) |
May 22, 2017 | 39.14 | 40.87 | 39.14 | 39.74 | 87,458 | +0.25(+0.62%) |
May 19, 2017 | 39.17 | 39.95 | 38.86 | 39.49 | 101,516 | +0.67(+1.72%) |
May 18, 2017 | 40.97 | 40.99 | 38.54 | 38.82 | 109,914 | -2.18(-5.33%) |
May 17, 2017 | 42.13 | 43.12 | 40.97 | 41.01 | 35,027 | -1.59(-3.72%) |
May 16, 2017 | 42.77 | 43.56 | 39.10 | 42.59 | 60,892 | -0.32(-0.74%) |
May 15, 2017 | 44.92 | 45.62 | 42.77 | 42.91 | 64,320 | -1.48(-3.33%) |
May 12, 2017 | 46.22 | 46.22 | 43.86 | 44.39 | 54,587 | -1.44(-3.15%) |
May 11, 2017 | 46.57 | 46.57 | 44.04 | 45.83 | 51,474 | -1.02(-2.18%) |
May 10, 2017 | 46.57 | 47.35 | 45.97 | 46.85 | 38,257 | +0.39(+0.83%) |
May 09, 2017 | 46.68 | 47.17 | 45.34 | 46.47 | 53,855 | -0.21(-0.45%) |
May 08, 2017 | 46.75 | 47.49 | 45.97 | 46.68 | 52,869 | -0.28(-0.60%) |
May 05, 2017 | 46.57 | 47.74 | 45.97 | 46.96 | 36,908 | +0.95(+2.07%) |
May 04, 2017 | 47.07 | 47.07 | 45.59 | 46.01 | 33,701 | -1.13(-2.39%) |
May 03, 2017 | 47.38 | 47.49 | 46.78 | 47.14 | 35,005 | -0.11(-0.22%) |
May 02, 2017 | 46.43 | 47.45 | 46.12 | 47.24 | 28,639 | +0.95(+2.05%) |
May 01, 2017 | 46.36 | 46.96 | 45.82 | 46.29 | 25,665 | -0.21(-0.45%) |
Apr 28, 2017 | 47.21 | 47.21 | 46.19 | 46.50 | 19,823 | -0.53(-1.12%) |
Apr 27, 2017 | 47.38 | 47.98 | 46.75 | 47.03 | 23,007 | -0.70(-1.48%) |
Apr 26, 2017 | 46.61 | 48.16 | 46.50 | 47.74 | 45,465 | +1.30(+2.81%) |
Apr 25, 2017 | 46.78 | 48.09 | 45.66 | 46.43 | 77,967 | -0.42(-0.90%) |
Apr 24, 2017 | 48.44 | 49.18 | 46.29 | 46.85 | 31,954 | -1.41(-2.92%) |
Apr 21, 2017 | 48.51 | 49.64 | 47.00 | 48.26 | 82,162 | -0.14(-0.29%) |
Apr 20, 2017 | 46.96 | 48.93 | 46.96 | 48.41 | 64,542 | +1.20(+2.54%) |
Apr 19, 2017 | 46.50 | 48.44 | 46.33 | 47.21 | 87,809 | +0.81(+1.75%) |
Apr 18, 2017 | 46.36 | 46.91 | 45.27 | 46.40 | 65,725 | -0.14(-0.30%) |
Apr 17, 2017 | 45.38 | 46.80 | 45.13 | 46.54 | 54,922 | +1.02(+2.24%) |
Apr 13, 2017 | 46.19 | 47.45 | 45.30 | 45.52 | 42,432 | -0.85(-1.82%) |
Apr 12, 2017 | 46.96 | 47.45 | 45.09 | 46.36 | 63,561 | -0.85(-1.79%) |
Apr 11, 2017 | 46.89 | 48.44 | 46.71 | 47.21 | 32,761 | +0.53(+1.13%) |
Apr 10, 2017 | 47.03 | 48.60 | 46.61 | 46.68 | 72,904 | -0.42(-0.90%) |
Apr 07, 2017 | 50.03 | 50.20 | 47.10 | 47.10 | 106,351 | -2.92(-5.85%) |
Apr 06, 2017 | 49.11 | 50.20 | 48.83 | 50.03 | 172,664 | +0.53(+1.07%) |
Apr 05, 2017 | 49.67 | 49.67 | 48.12 | 49.50 | 72,526 | -0.25(-0.50%) |
Apr 04, 2017 | 49.92 | 49.92 | 48.41 | 49.74 | 58,721 | +0.04(+0.07%) |