Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.03 | 19.83 | 18.97 | 19.68 | 151,514 | +0.61(+3.19%) |
Apr 27, 2018 | 18.99 | 19.25 | 18.67 | 19.07 | 126,703 | -0.03(-0.15%) |
Apr 26, 2018 | 19.87 | 20.00 | 18.99 | 19.10 | 62,953 | -0.86(-4.32%) |
Apr 25, 2018 | 19.77 | 20.35 | 19.77 | 19.96 | 96,436 | +0.21(+1.04%) |
Apr 24, 2018 | 18.81 | 19.96 | 18.81 | 19.75 | 73,475 | +0.11(+0.55%) |
Apr 23, 2018 | 19.29 | 19.81 | 19.20 | 19.65 | 69,338 | -0.07(-0.35%) |
Apr 20, 2018 | 19.24 | 19.98 | 19.16 | 19.71 | 97,960 | +0.97(+5.18%) |
Apr 19, 2018 | 18.75 | 19.38 | 18.49 | 18.74 | 170,390 | +0.31(+1.70%) |
Apr 18, 2018 | 19.30 | 19.31 | 18.12 | 18.43 | 298,018 | -2.27(-10.95%) |
Apr 17, 2018 | 20.84 | 21.64 | 20.69 | 20.70 | 181,703 | -0.02(-0.09%) |
Apr 16, 2018 | 22.88 | 22.88 | 20.55 | 20.72 | 236,171 | -1.15(-5.25%) |
Apr 13, 2018 | 21.18 | 22.11 | 21.17 | 21.86 | 153,115 | +0.87(+4.16%) |
Apr 12, 2018 | 20.71 | 21.33 | 20.44 | 20.99 | 99,760 | -0.38(-1.79%) |
Apr 11, 2018 | 24.03 | 24.03 | 20.82 | 21.37 | 471,314 | -0.55(-2.51%) |
Apr 10, 2018 | 23.29 | 23.33 | 21.92 | 21.92 | 199,458 | -1.32(-5.70%) |
Apr 09, 2018 | 22.38 | 23.27 | 22.16 | 23.25 | 443,553 | +5.64(+32.03%) |
Apr 06, 2018 | 16.75 | 17.77 | 16.49 | 17.61 | 128,976 | +0.99(+5.96%) |
Apr 05, 2018 | 16.68 | 16.84 | 16.46 | 16.62 | 30,504 | -0.04(-0.24%) |
Apr 04, 2018 | 17.69 | 17.70 | 16.65 | 16.65 | 48,313 | -0.47(-2.75%) |
Apr 03, 2018 | 17.38 | 17.52 | 17.10 | 17.13 | 32,623 | -0.23(-1.30%) |
Apr 02, 2018 | 17.22 | 17.74 | 17.06 | 17.35 | 82,375 | +0.48(+2.85%) |
Mar 29, 2018 | 16.87 | 16.87 | 16.87 | 0 | -1.41(-7.73%) | |
Mar 28, 2018 | 18.24 | 18.52 | 17.96 | 18.28 | 61,536 | +0.32(+1.80%) |
Mar 27, 2018 | 17.26 | 18.00 | 17.17 | 17.96 | 49,420 | +0.50(+2.86%) |
Mar 26, 2018 | 17.18 | 18.07 | 17.14 | 17.46 | 94,853 | +0.05(+0.28%) |
Mar 23, 2018 | 16.75 | 17.46 | 16.65 | 17.41 | 88,437 | +0.28(+1.66%) |
Mar 22, 2018 | 16.63 | 17.18 | 16.52 | 17.13 | 146,752 | +1.29(+8.18%) |
Mar 21, 2018 | 16.65 | 16.71 | 15.77 | 15.83 | 116,149 | -1.22(-7.13%) |
Mar 20, 2018 | 17.33 | 17.44 | 16.90 | 17.05 | 54,537 | -0.47(-2.70%) |
Mar 19, 2018 | 17.31 | 17.69 | 17.12 | 17.52 | 114,658 | +0.60(+3.53%) |
Mar 16, 2018 | 17.29 | 17.35 | 16.76 | 16.92 | 72,904 | -0.61(-3.46%) |
Mar 15, 2018 | 17.12 | 17.64 | 17.06 | 17.53 | 83,828 | +0.50(+2.93%) |
Mar 14, 2018 | 16.63 | 17.16 | 16.60 | 17.03 | 129,221 | +0.41(+2.47%) |
Mar 13, 2018 | 15.87 | 16.73 | 15.82 | 16.62 | 72,322 | +0.83(+5.27%) |
Mar 12, 2018 | 15.68 | 16.06 | 15.68 | 15.79 | 82,151 | +0.22(+1.38%) |
Mar 09, 2018 | 15.98 | 16.06 | 15.55 | 15.57 | 80,120 | -0.84(-5.13%) |
Mar 08, 2018 | 16.32 | 16.71 | 16.24 | 16.41 | 57,534 | -0.07(-0.42%) |
Mar 07, 2018 | 16.82 | 16.29 | 16.48 | 71,957 | +0.23(+1.39%) | |
Mar 06, 2018 | 15.52 | 16.35 | 15.52 | 16.26 | 127,375 | +0.79(+5.13%) |
Mar 05, 2018 | 16.23 | 16.32 | 15.46 | 15.46 | 70,354 | -0.64(-3.95%) |
Mar 02, 2018 | 17.01 | 17.36 | 16.07 | 16.10 | 172,857 | -0.18(-1.08%) |
Mar 01, 2018 | 16.25 | 16.75 | 15.86 | 16.28 | 153,352 | +0.01(+0.06%) |
Feb 28, 2018 | 15.47 | 16.29 | 15.32 | 16.27 | 254,426 | +0.97(+6.34%) |
Feb 27, 2018 | 14.64 | 15.34 | 14.62 | 15.30 | 189,124 | +1.13(+7.95%) |
Feb 26, 2018 | 14.55 | 14.72 | 14.13 | 14.17 | 203,359 | -1.09(-7.12%) |
Feb 23, 2018 | 15.49 | 15.57 | 15.15 | 15.26 | 72,416 | -0.04(-0.26%) |
Feb 22, 2018 | 15.59 | 15.59 | 15.10 | 15.30 | 204,310 | -1.03(-6.30%) |
Feb 21, 2018 | 15.97 | 16.33 | 15.56 | 16.33 | 113,761 | -0.33(-2.00%) |
Feb 20, 2018 | 16.63 | 16.80 | 16.49 | 16.66 | 57,143 | -0.18(-1.05%) |
Feb 16, 2018 | 16.83 | 16.83 | 16.83 | 0 | +0.84(+5.27%) | |
Feb 15, 2018 | 16.44 | 16.83 | 15.99 | 15.99 | 65,605 | -0.72(-4.34%) |
Feb 14, 2018 | 18.31 | 18.41 | 16.59 | 16.72 | 155,251 | -1.48(-8.13%) |
Feb 13, 2018 | 18.50 | 18.70 | 18.11 | 18.20 | 86,590 | -0.75(-3.98%) |
Feb 12, 2018 | 19.59 | 19.59 | 18.55 | 18.95 | 151,972 | -1.41(-6.93%) |
Feb 09, 2018 | 20.03 | 22.41 | 19.67 | 20.36 | 148,227 | -0.21(-1.00%) |
Feb 08, 2018 | 18.71 | 20.68 | 18.71 | 20.57 | 135,053 | +1.49(+7.80%) |
Feb 07, 2018 | 17.82 | 19.19 | 17.58 | 19.08 | 127,640 | +1.49(+8.46%) |
Feb 06, 2018 | 18.75 | 18.88 | 17.39 | 17.59 | 242,929 | -0.72(-3.96%) |
Feb 05, 2018 | 17.81 | 18.69 | 17.14 | 18.31 | 197,645 | +0.98(+5.65%) |
Feb 02, 2018 | 16.63 | 17.33 | 16.59 | 17.33 | 142,076 | +1.11(+6.82%) |
Feb 01, 2018 | 16.35 | 16.37 | 16.02 | 16.23 | 83,995 | -0.05(-0.30%) |
Jan 31, 2018 | 16.33 | 16.78 | 16.28 | 16.28 | 95,961 | -0.37(-2.24%) |
Jan 30, 2018 | 16.28 | 16.83 | 16.26 | 16.65 | 116,668 | +0.01(+0.06%) |
Jan 29, 2018 | 16.51 | 16.65 | 16.34 | 16.64 | 60,891 | +0.56(+3.47%) |
Jan 26, 2018 | 16.04 | 16.26 | 15.87 | 16.08 | 47,882 | +0.35(+2.24%) |
Jan 25, 2018 | 15.31 | 15.73 | 15.20 | 15.73 | 92,522 | -0.02(-0.12%) |
Jan 24, 2018 | 16.12 | 16.28 | 15.67 | 15.75 | 87,267 | -0.37(-2.31%) |
Jan 23, 2018 | 16.43 | 16.65 | 16.07 | 16.12 | 47,432 | -0.06(-0.36%) |
Jan 22, 2018 | 16.46 | 16.46 | 16.16 | 16.18 | 65,448 | -0.51(-3.05%) |
Jan 19, 2018 | 16.88 | 16.88 | 16.55 | 16.69 | 110,515 | +0.35(+2.16%) |
Jan 18, 2018 | 16.66 | 16.66 | 16.17 | 16.34 | 162,778 | -0.71(-4.19%) |
Jan 17, 2018 | 17.37 | 17.43 | 16.81 | 17.05 | 100,584 | -0.73(-4.13%) |
Jan 16, 2018 | 17.26 | 17.99 | 17.26 | 17.78 | 171,168 | +0.99(+5.89%) |
Jan 12, 2018 | 16.80 | 16.80 | 16.80 | 0 | -0.43(-2.50%) | |
Jan 11, 2018 | 17.81 | 17.84 | 17.19 | 17.23 | 98,553 | -0.69(-3.83%) |
Jan 10, 2018 | 18.12 | 18.20 | 17.86 | 17.91 | 52,964 | -0.21(-1.14%) |
Jan 09, 2018 | 17.95 | 18.53 | 17.94 | 18.12 | 99,172 | +0.17(+0.93%) |
Jan 08, 2018 | 18.23 | 18.30 | 17.87 | 17.95 | 96,005 | -0.39(-2.14%) |
Jan 05, 2018 | 18.64 | 18.64 | 18.25 | 18.34 | 102,601 | -0.07(-0.37%) |
Jan 04, 2018 | 19.12 | 19.20 | 18.37 | 18.41 | 156,686 | -1.56(-7.80%) |
Jan 03, 2018 | 21.06 | 21.06 | 19.65 | 19.97 | 113,021 | -1.38(-6.47%) |
Jan 02, 2018 | 21.55 | 21.90 | 21.23 | 21.35 | 96,337 | -1.18(-5.22%) |
Dec 29, 2017 | 22.52 | 22.52 | 22.52 | 0 | -0.03(-0.13%) | |
Dec 28, 2017 | 22.60 | 22.63 | 22.41 | 22.55 | 13,929 | +0.06(+0.26%) |
Dec 27, 2017 | 22.26 | 22.72 | 22.26 | 22.50 | 33,379 | +0.34(+1.55%) |
Dec 26, 2017 | 22.54 | 22.54 | 22.04 | 22.15 | 36,804 | -0.77(-3.37%) |
Dec 22, 2017 | 23.39 | 23.45 | 22.75 | 22.93 | 42,183 | -0.89(-3.74%) |
Dec 21, 2017 | 24.02 | 24.08 | 23.65 | 23.82 | 21,882 | -0.13(-0.53%) |
Dec 20, 2017 | 23.93 | 24.09 | 23.55 | 23.94 | 36,875 | +0.15(+0.62%) |
Dec 19, 2017 | 23.30 | 23.98 | 23.30 | 23.80 | 53,841 | +0.82(+3.58%) |
Dec 18, 2017 | 22.97 | 23.03 | 22.73 | 22.97 | 29,812 | -0.09(-0.38%) |
Dec 15, 2017 | 22.77 | 23.23 | 22.77 | 23.06 | 32,352 | +0.01(+0.04%) |
Dec 14, 2017 | 22.82 | 23.05 | 22.56 | 23.05 | 17,515 | +0.40(+1.77%) |
Dec 13, 2017 | 23.07 | 23.24 | 22.41 | 22.65 | 22,423 | -0.51(-2.20%) |
Dec 12, 2017 | 22.61 | 23.16 | 22.57 | 23.16 | 11,630 | +0.18(+0.77%) |
Dec 11, 2017 | 23.72 | 23.72 | 22.81 | 22.98 | 59,964 | -1.37(-5.63%) |
Dec 08, 2017 | 24.29 | 24.85 | 24.29 | 24.36 | 39,728 | -0.27(-1.11%) |
Dec 07, 2017 | 24.78 | 24.86 | 24.47 | 24.63 | 31,728 | +0.17(+0.68%) |
Dec 06, 2017 | 24.20 | 24.63 | 24.07 | 24.46 | 20,321 | +0.50(+2.08%) |
Dec 05, 2017 | 23.99 | 24.04 | 23.62 | 23.96 | 39,682 | +0.12(+0.49%) |
Dec 04, 2017 | 23.64 | 24.09 | 23.58 | 23.85 | 46,188 | -0.95(-3.83%) |
Dec 01, 2017 | 23.66 | 25.41 | 23.64 | 24.80 | 119,038 | +0.74(+3.09%) |
Nov 30, 2017 | 23.59 | 24.06 | 23.59 | 24.05 | 70,701 | +0.41(+1.74%) |
Nov 29, 2017 | 22.69 | 23.79 | 22.68 | 23.64 | 82,014 | +1.42(+6.39%) |
Nov 28, 2017 | 22.07 | 22.41 | 21.98 | 22.22 | 49,882 | -0.14(-0.61%) |
Nov 27, 2017 | 21.81 | 22.44 | 21.81 | 22.36 | 60,246 | +0.76(+3.54%) |
Nov 24, 2017 | 21.50 | 21.75 | 21.47 | 21.59 | 44,478 | +0.01(+0.05%) |
Nov 22, 2017 | 21.91 | 22.08 | 21.48 | 21.58 | 84,352 | -1.01(-4.46%) |
Nov 21, 2017 | 22.97 | 22.97 | 22.39 | 22.59 | 108,206 | -1.06(-4.47%) |
Nov 20, 2017 | 23.97 | 23.97 | 23.40 | 23.65 | 49,364 | +0.28(+1.22%) |
Nov 17, 2017 | 23.92 | 23.92 | 23.15 | 23.37 | 69,020 | -0.97(-3.98%) |
Nov 16, 2017 | 24.69 | 24.86 | 24.17 | 24.34 | 115,071 | -0.91(-3.61%) |
Nov 15, 2017 | 24.39 | 25.32 | 24.32 | 25.25 | 137,723 | +1.42(+5.96%) |
Nov 14, 2017 | 23.03 | 23.93 | 23.03 | 23.83 | 73,196 | +1.18(+5.19%) |
Nov 13, 2017 | 22.55 | 22.73 | 22.44 | 22.65 | 31,373 | +0.24(+1.09%) |
Nov 10, 2017 | 22.15 | 22.43 | 22.08 | 22.41 | 34,901 | +0.35(+1.60%) |
Nov 09, 2017 | 22.08 | 22.39 | 21.88 | 22.05 | 41,582 | -0.01(-0.04%) |
Nov 08, 2017 | 21.83 | 22.17 | 21.64 | 22.06 | 42,179 | -0.47(-2.09%) |
Nov 07, 2017 | 21.89 | 22.60 | 21.77 | 22.53 | 40,740 | +0.07(+0.30%) |
Nov 06, 2017 | 23.80 | 23.98 | 22.41 | 22.47 | 54,694 | -1.53(-6.37%) |
Nov 03, 2017 | 23.48 | 24.39 | 23.48 | 23.99 | 61,967 | +0.59(+2.51%) |
Nov 02, 2017 | 23.55 | 23.81 | 23.32 | 23.41 | 25,781 | +0.05(+0.21%) |
Nov 01, 2017 | 23.01 | 23.55 | 22.64 | 23.36 | 74,679 | -0.66(-2.73%) |
Oct 31, 2017 | 23.85 | 24.01 | 23.68 | 24.01 | 36,667 | +0.86(+3.72%) |
Oct 30, 2017 | 23.36 | 22.78 | 23.15 | 65,302 | -0.29(-1.25%) | |
Oct 27, 2017 | 24.39 | 24.61 | 23.38 | 23.45 | 72,418 | -0.61(-2.52%) |
Oct 26, 2017 | 24.08 | 24.16 | 23.84 | 24.05 | 73,308 | -0.15(-0.61%) |
Oct 25, 2017 | 23.38 | 24.33 | 23.35 | 24.20 | 77,755 | +0.87(+3.74%) |
Oct 24, 2017 | 23.52 | 23.52 | 23.03 | 23.33 | 26,681 | -0.16(-0.67%) |
Oct 23, 2017 | 23.18 | 23.48 | 23.18 | 23.48 | 42,369 | +0.48(+2.09%) |
Oct 20, 2017 | 22.96 | 23.30 | 22.91 | 23.00 | 96,017 | +0.20(+0.86%) |
Oct 19, 2017 | 22.54 | 22.86 | 22.54 | 22.81 | 120,462 | +0.73(+3.33%) |
Oct 18, 2017 | 21.92 | 22.09 | 21.78 | 22.07 | 27,894 | -0.13(-0.57%) |
Oct 17, 2017 | 22.08 | 22.47 | 22.06 | 22.20 | 51,012 | +0.41(+1.89%) |
Oct 16, 2017 | 21.47 | 21.79 | 21.47 | 21.79 | 45,122 | +0.03(+0.14%) |
Oct 13, 2017 | 21.75 | 21.89 | 21.64 | 21.76 | 77,902 | -0.74(-3.31%) |
Oct 12, 2017 | 22.39 | 22.51 | 22.24 | 22.50 | 26,602 | +0.36(+1.64%) |
Oct 11, 2017 | 22.33 | 22.50 | 22.11 | 22.14 | 68,220 | -0.50(-2.21%) |
Oct 10, 2017 | 22.62 | 22.97 | 22.62 | 22.64 | 62,726 | -0.42(-1.83%) |
Oct 09, 2017 | 23.16 | 23.26 | 22.93 | 23.06 | 47,119 | +0.08(+0.34%) |
Oct 06, 2017 | 22.50 | 23.06 | 22.50 | 22.98 | 139,584 | +0.63(+2.80%) |
Oct 05, 2017 | 22.50 | 22.50 | 22.03 | 22.36 | 108,601 | -0.24(-1.08%) |
Oct 04, 2017 | 22.49 | 22.67 | 22.36 | 22.60 | 43,413 | -0.18(-0.77%) |
Oct 03, 2017 | 23.10 | 23.10 | 22.72 | 22.78 | 45,335 | -0.42(-1.82%) |
Oct 02, 2017 | 22.80 | 23.24 | 22.78 | 23.20 | 52,290 | +0.58(+2.55%) |
Sep 29, 2017 | 22.86 | 22.89 | 22.47 | 22.62 | 84,788 | -0.70(-2.98%) |
Sep 28, 2017 | 23.05 | 23.64 | 23.01 | 23.32 | 60,501 | -0.12(-0.50%) |
Sep 27, 2017 | 23.27 | 23.62 | 23.21 | 23.44 | 48,663 | +0.13(+0.55%) |
Sep 26, 2017 | 22.65 | 23.60 | 22.63 | 23.31 | 86,711 | +0.51(+2.23%) |
Sep 25, 2017 | 23.45 | 23.45 | 22.75 | 22.80 | 126,641 | -1.34(-5.56%) |
Sep 22, 2017 | 23.98 | 24.25 | 23.77 | 24.14 | 41,637 | -0.10(-0.40%) |
Sep 21, 2017 | 24.27 | 24.45 | 23.95 | 24.24 | 61,584 | -0.17(-0.68%) |
Sep 20, 2017 | 24.43 | 25.06 | 23.86 | 24.40 | 69,053 | +0.02(+0.08%) |
Sep 19, 2017 | 24.66 | 24.97 | 24.37 | 24.39 | 71,599 | -0.20(-0.80%) |
Sep 18, 2017 | 23.91 | 24.68 | 23.83 | 24.58 | 72,554 | +0.85(+3.59%) |
Sep 15, 2017 | 23.89 | 24.10 | 23.69 | 23.73 | 102,198 | -0.21(-0.86%) |
Sep 14, 2017 | 24.39 | 24.42 | 23.78 | 23.93 | 41,547 | -0.24(-1.01%) |
Sep 13, 2017 | 23.69 | 24.48 | 23.69 | 24.18 | 73,979 | +0.35(+1.48%) |
Sep 12, 2017 | 23.92 | 23.99 | 23.64 | 23.83 | 34,541 | +0.21(+0.87%) |
Sep 11, 2017 | 24.14 | 24.14 | 23.50 | 23.62 | 138,099 | -1.14(-4.59%) |
Sep 08, 2017 | 23.95 | 24.87 | 23.95 | 24.76 | 79,442 | +0.52(+2.14%) |
Sep 07, 2017 | 24.39 | 24.69 | 24.21 | 24.24 | 72,338 | -0.65(-2.60%) |
Sep 06, 2017 | 25.63 | 25.64 | 24.69 | 24.88 | 82,534 | -1.10(-4.22%) |
Sep 05, 2017 | 25.76 | 26.15 | 25.33 | 25.98 | 94,598 | +0.87(+3.47%) |
Sep 01, 2017 | 25.61 | 25.91 | 24.95 | 25.11 | 111,099 | -0.92(-3.54%) |
Aug 31, 2017 | 26.42 | 26.42 | 25.82 | 26.03 | 114,061 | -1.51(-5.48%) |
Aug 30, 2017 | 28.12 | 28.12 | 27.14 | 27.54 | 51,205 | -0.84(-2.97%) |
Aug 29, 2017 | 29.06 | 29.12 | 28.09 | 28.38 | 45,106 | +0.28(+1.01%) |
Aug 28, 2017 | 27.97 | 28.45 | 27.91 | 28.10 | 39,119 | -0.31(-1.10%) |
Aug 25, 2017 | 29.13 | 29.21 | 28.31 | 28.41 | 82,117 | -0.96(-3.27%) |
Aug 24, 2017 | 29.45 | 29.78 | 29.27 | 29.37 | 39,167 | -0.09(-0.30%) |
Aug 23, 2017 | 30.41 | 30.41 | 29.33 | 29.46 | 70,348 | -0.80(-2.65%) |
Aug 22, 2017 | 30.34 | 30.41 | 30.08 | 30.26 | 52,028 | -0.57(-1.84%) |
Aug 21, 2017 | 30.53 | 31.03 | 30.45 | 30.83 | 47,019 | +0.34(+1.12%) |
Aug 18, 2017 | 31.56 | 31.97 | 30.30 | 30.49 | 113,281 | -0.65(-2.08%) |
Aug 17, 2017 | 30.70 | 31.13 | 30.36 | 31.13 | 83,040 | -0.02(-0.06%) |
Aug 16, 2017 | 30.53 | 31.46 | 30.36 | 31.15 | 37,181 | -0.27(-0.87%) |
Aug 15, 2017 | 32.04 | 32.04 | 31.19 | 31.43 | 33,601 | -0.33(-1.05%) |
Aug 14, 2017 | 30.98 | 31.76 | 30.66 | 31.76 | 43,217 | -0.03(-0.09%) |
Aug 11, 2017 | 31.83 | 32.03 | 31.36 | 31.79 | 94,938 | +0.17(+0.53%) |
Aug 10, 2017 | 30.03 | 31.62 | 30.02 | 31.62 | 112,067 | +1.36(+4.50%) |
Aug 09, 2017 | 30.24 | 30.85 | 30.17 | 30.26 | 90,358 | -0.02(-0.06%) |
Aug 08, 2017 | 29.97 | 30.28 | 29.62 | 30.28 | 113,953 | -0.37(-1.21%) |
Aug 07, 2017 | 30.75 | 30.83 | 30.30 | 30.65 | 75,637 | -0.56(-1.79%) |
Aug 04, 2017 | 31.50 | 31.86 | 31.12 | 31.21 | 45,577 | -0.24(-0.78%) |
Aug 03, 2017 | 31.14 | 31.63 | 30.93 | 31.46 | 31,901 | +0.09(+0.28%) |
Aug 02, 2017 | 31.50 | 32.28 | 31.02 | 31.37 | 70,669 | -0.53(-1.66%) |
Aug 01, 2017 | 31.38 | 32.17 | 31.27 | 31.90 | 60,390 | +0.28(+0.90%) |
Jul 31, 2017 | 32.50 | 32.81 | 31.45 | 31.61 | 123,663 | -0.12(-0.37%) |
Jul 28, 2017 | 32.41 | 32.52 | 31.54 | 31.73 | 85,096 | +0.49(+1.57%) |
Jul 27, 2017 | 30.74 | 31.69 | 30.55 | 31.24 | 75,372 | +0.55(+1.79%) |
Jul 26, 2017 | 31.76 | 32.19 | 30.56 | 30.69 | 159,168 | -1.61(-4.97%) |
Jul 25, 2017 | 32.56 | 32.95 | 32.10 | 32.30 | 88,054 | -0.18(-0.54%) |
Jul 24, 2017 | 32.74 | 32.96 | 32.28 | 32.47 | 97,008 | +0.77(+2.44%) |
Jul 21, 2017 | 30.66 | 31.81 | 30.66 | 31.70 | 184,460 | +1.32(+4.35%) |
Jul 20, 2017 | 30.44 | 30.72 | 30.22 | 30.38 | 92,069 | +0.14(+0.45%) |
Jul 19, 2017 | 30.73 | 30.88 | 30.17 | 30.24 | 88,291 | -1.48(-4.66%) |
Jul 18, 2017 | 31.53 | 32.11 | 31.49 | 31.72 | 60,208 | +0.10(+0.31%) |
Jul 17, 2017 | 31.64 | 31.66 | 31.38 | 31.62 | 64,164 | +0.68(+2.18%) |
Jul 14, 2017 | 31.58 | 31.58 | 30.88 | 30.95 | 119,723 | -1.45(-4.47%) |
Jul 13, 2017 | 32.82 | 33.16 | 32.25 | 32.40 | 134,572 | -1.03(-3.08%) |
Jul 12, 2017 | 34.08 | 34.51 | 32.94 | 33.42 | 182,216 | -2.54(-7.05%) |
Jul 11, 2017 | 36.40 | 36.40 | 35.68 | 35.96 | 52,622 | -0.04(-0.11%) |
Jul 10, 2017 | 36.63 | 36.73 | 35.55 | 36.00 | 62,670 | -0.98(-2.65%) |
Jul 07, 2017 | 36.70 | 37.70 | 36.58 | 36.98 | 164,376 | -0.12(-0.32%) |
Jul 06, 2017 | 35.93 | 37.25 | 35.93 | 37.10 | 95,435 | +0.38(+1.04%) |
Jul 05, 2017 | 36.05 | 37.05 | 36.05 | 36.71 | 104,989 | +0.30(+0.83%) |
Jul 03, 2017 | 36.48 | 36.57 | 36.03 | 36.41 | 24,866 | -0.05(-0.13%) |
Jun 30, 2017 | 36.73 | 37.57 | 35.86 | 36.46 | 66,968 | -1.76(-4.61%) |
Jun 29, 2017 | 36.40 | 38.44 | 36.40 | 38.22 | 111,768 | +1.69(+4.64%) |
Jun 28, 2017 | 37.59 | 38.04 | 36.09 | 36.53 | 127,401 | -2.27(-5.86%) |
Jun 27, 2017 | 37.58 | 38.84 | 37.13 | 38.80 | 71,231 | +0.52(+1.36%) |
Jun 26, 2017 | 37.90 | 38.78 | 37.70 | 38.28 | 66,006 | -0.26(-0.69%) |
Jun 23, 2017 | 39.24 | 39.74 | 38.27 | 38.55 | 81,398 | -2.27(-5.57%) |
Jun 22, 2017 | 40.60 | 41.30 | 39.76 | 40.82 | 229,523 | -2.33(-5.40%) |
Jun 21, 2017 | 40.96 | 43.47 | 40.21 | 43.15 | 141,146 | +1.99(+4.83%) |
Jun 20, 2017 | 39.57 | 41.24 | 39.57 | 41.16 | 107,611 | +2.38(+6.14%) |
Jun 19, 2017 | 38.99 | 39.24 | 38.24 | 38.78 | 68,064 | -0.65(-1.64%) |
Jun 16, 2017 | 38.39 | 39.96 | 38.25 | 39.43 | 71,828 | +0.15(+0.37%) |
Jun 15, 2017 | 40.17 | 40.83 | 38.79 | 39.28 | 160,043 | +0.71(+1.85%) |
Jun 14, 2017 | 36.04 | 38.83 | 35.69 | 38.57 | 303,160 | +3.15(+8.91%) |
Jun 13, 2017 | 35.35 | 35.79 | 35.16 | 35.41 | 64,535 | -0.33(-0.93%) |
Jun 12, 2017 | 35.29 | 36.15 | 35.29 | 35.75 | 59,573 | -0.11(-0.30%) |
Jun 09, 2017 | 35.30 | 36.18 | 34.92 | 35.85 | 71,170 | +0.45(+1.27%) |
Jun 08, 2017 | 35.74 | 35.88 | 35.10 | 35.40 | 103,730 | -0.24(-0.69%) |
Jun 07, 2017 | 34.34 | 35.81 | 34.08 | 35.65 | 113,744 | +1.66(+4.90%) |
Jun 06, 2017 | 34.69 | 34.96 | 33.64 | 33.98 | 74,176 | -0.48(-1.39%) |
Jun 05, 2017 | 34.84 | 34.84 | 34.18 | 34.46 | 44,307 | +0.16(+0.46%) |
Jun 02, 2017 | 34.66 | 35.17 | 34.16 | 34.31 | 128,372 | -0.37(-1.07%) |
Jun 01, 2017 | 34.75 | 35.11 | 33.96 | 34.68 | 75,008 | +0.91(+2.70%) |
May 31, 2017 | 33.10 | 34.08 | 32.98 | 33.77 | 171,079 | +2.38(+7.58%) |
May 30, 2017 | 31.73 | 31.93 | 31.15 | 31.39 | 64,977 | -0.03(-0.09%) |
May 26, 2017 | 31.85 | 32.32 | 31.38 | 31.42 | 104,539 | -0.59(-1.84%) |
May 25, 2017 | 30.16 | 32.05 | 30.07 | 32.00 | 118,272 | +1.62(+5.32%) |
May 24, 2017 | 31.20 | 31.20 | 30.17 | 30.39 | 113,541 | +0.26(+0.88%) |
May 23, 2017 | 30.24 | 30.66 | 29.85 | 30.12 | 119,883 | -0.89(-2.87%) |
May 22, 2017 | 31.84 | 31.93 | 30.69 | 31.02 | 139,181 | -0.71(-2.22%) |
May 19, 2017 | 31.36 | 31.90 | 30.95 | 31.72 | 110,976 | -0.79(-2.44%) |
May 18, 2017 | 32.79 | 33.34 | 31.97 | 32.51 | 266,077 | +1.51(+4.86%) |
May 17, 2017 | 30.26 | 31.05 | 29.85 | 31.01 | 210,580 | +1.58(+5.36%) |
May 16, 2017 | 29.36 | 29.61 | 29.22 | 29.43 | 98,408 | +0.33(+1.14%) |
May 15, 2017 | 29.69 | 29.86 | 29.02 | 29.10 | 137,905 | -1.99(-6.40%) |
May 12, 2017 | 31.05 | 31.50 | 30.82 | 31.08 | 116,011 | +0.94(+3.12%) |
May 11, 2017 | 30.21 | 30.95 | 30.04 | 30.14 | 96,380 | -0.04(-0.13%) |
May 10, 2017 | 30.85 | 30.89 | 29.82 | 30.18 | 172,886 | -1.51(-4.76%) |
May 09, 2017 | 31.56 | 31.85 | 30.81 | 31.69 | 163,518 | -0.61(-1.88%) |
May 08, 2017 | 31.95 | 32.31 | 30.86 | 32.30 | 186,092 | +0.49(+1.54%) |
May 05, 2017 | 33.30 | 33.50 | 31.77 | 31.81 | 217,283 | -1.48(-4.44%) |
May 04, 2017 | 31.72 | 33.48 | 31.72 | 33.29 | 276,427 | +1.86(+5.92%) |
May 03, 2017 | 30.82 | 31.49 | 30.69 | 31.43 | 174,838 | +1.68(+5.66%) |
May 02, 2017 | 28.88 | 29.92 | 28.73 | 29.74 | 157,130 | +0.59(+2.02%) |