Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.93 | 24.08 | 23.24 | 23.29 | 680,566 | -0.59(-2.47%) |
Apr 27, 2018 | 23.74 | 24.03 | 22.88 | 23.88 | 606,433 | +0.15(+0.62%) |
Apr 26, 2018 | 23.49 | 24.03 | 23.00 | 23.74 | 650,027 | +0.49(+2.12%) |
Apr 25, 2018 | 23.84 | 23.88 | 23.05 | 23.24 | 657,973 | -0.54(-2.28%) |
Apr 24, 2018 | 24.82 | 25.09 | 23.54 | 23.79 | 968,851 | -0.84(-3.40%) |
Apr 23, 2018 | 24.87 | 25.26 | 24.48 | 24.62 | 574,043 | -0.34(-1.38%) |
Apr 20, 2018 | 25.85 | 26.05 | 24.82 | 24.97 | 540,297 | -0.89(-3.43%) |
Apr 19, 2018 | 26.00 | 26.45 | 25.76 | 25.85 | 644,178 | -0.05(-0.19%) |
Apr 18, 2018 | 25.61 | 26.10 | 25.61 | 25.90 | 574,125 | +0.54(+2.14%) |
Apr 17, 2018 | 25.26 | 25.56 | 24.92 | 25.36 | 566,848 | +0.20(+0.78%) |
Apr 16, 2018 | 24.82 | 25.71 | 24.82 | 25.16 | 649,954 | +0.49(+2.00%) |
Apr 13, 2018 | 25.95 | 26.30 | 24.57 | 24.67 | 659,113 | -1.48(-5.65%) |
Apr 12, 2018 | 26.20 | 26.59 | 25.95 | 26.15 | 475,692 | +0.05(+0.19%) |
Apr 11, 2018 | 25.76 | 26.64 | 25.76 | 26.10 | 347,370 | +0.10(+0.38%) |
Apr 10, 2018 | 26.15 | 26.15 | 25.41 | 26.00 | 415,182 | +0.49(+1.93%) |
Apr 09, 2018 | 26.20 | 26.74 | 25.41 | 25.51 | 488,917 | -0.44(-1.71%) |
Apr 06, 2018 | 26.69 | 27.04 | 25.71 | 25.95 | 677,969 | -1.23(-4.53%) |
Apr 05, 2018 | 26.15 | 27.18 | 26.15 | 27.18 | 474,852 | +1.18(+4.55%) |
Apr 04, 2018 | 24.23 | 26.10 | 24.23 | 26.00 | 437,624 | +0.69(+2.72%) |
Apr 03, 2018 | 24.92 | 25.71 | 24.92 | 25.31 | 581,891 | +0.54(+2.19%) |
Apr 02, 2018 | 24.82 | 25.02 | 24.03 | 24.77 | 717,645 | -0.05(-0.20%) |
Mar 29, 2018 | 24.82 | 24.82 | 24.82 | 0 | -0.15(-0.59%) | |
Mar 28, 2018 | 25.12 | 25.61 | 24.43 | 24.97 | 807,536 | -0.20(-0.78%) |
Mar 27, 2018 | 25.81 | 26.35 | 25.02 | 25.16 | 424,246 | -0.49(-1.92%) |
Mar 26, 2018 | 25.36 | 25.68 | 25.07 | 25.66 | 671,288 | +0.89(+3.58%) |
Mar 23, 2018 | 25.31 | 25.71 | 24.72 | 24.77 | 521,289 | -0.54(-2.14%) |
Mar 22, 2018 | 26.45 | 26.79 | 25.21 | 25.31 | 747,772 | -1.53(-5.69%) |
Mar 21, 2018 | 26.54 | 27.38 | 26.49 | 26.84 | 675,217 | +0.30(+1.11%) |
Mar 20, 2018 | 26.54 | 26.79 | 26.45 | 26.54 | 344,992 | +0.05(+0.19%) |
Mar 19, 2018 | 26.25 | 26.54 | 26.05 | 26.49 | 446,242 | +0.05(+0.19%) |
Mar 16, 2018 | 26.54 | 26.84 | 26.10 | 26.45 | 1,318,844 | -0.05(-0.19%) |
Mar 15, 2018 | 26.49 | 26.69 | 26.22 | 26.49 | 292,554 | +0.05(+0.19%) |
Mar 14, 2018 | 28.07 | 28.07 | 25.63 | 26.45 | 827,243 | -1.38(-4.96%) |
Mar 13, 2018 | 28.32 | 28.61 | 27.73 | 27.82 | 405,384 | -0.49(-1.74%) |
Mar 12, 2018 | 28.46 | 29.15 | 28.17 | 28.32 | 690,740 | -0.05(-0.17%) |
Mar 09, 2018 | 27.82 | 28.46 | 27.53 | 28.37 | 419,980 | +0.79(+2.86%) |
Mar 08, 2018 | 27.43 | 27.63 | 26.99 | 27.58 | 282,033 | +0.30(+1.08%) |
Mar 07, 2018 | 27.38 | 26.20 | 27.28 | 276,524 | +0.15(+0.54%) | |
Mar 06, 2018 | 26.89 | 27.38 | 26.64 | 27.13 | 414,100 | +0.39(+1.47%) |
Mar 05, 2018 | 25.85 | 26.94 | 25.71 | 26.74 | 339,666 | +0.64(+2.45%) |
Mar 02, 2018 | 25.66 | 26.15 | 25.31 | 26.10 | 446,821 | +0.25(+0.95%) |
Mar 01, 2018 | 27.58 | 27.58 | 25.61 | 25.85 | 664,141 | -1.67(-6.08%) |
Feb 28, 2018 | 26.74 | 28.02 | 26.74 | 27.53 | 772,934 | +1.02(+3.86%) |
Feb 27, 2018 | 27.39 | 27.78 | 26.36 | 26.50 | 476,125 | -0.89(-3.23%) |
Feb 26, 2018 | 27.09 | 27.49 | 26.80 | 27.39 | 408,255 | +0.39(+1.46%) |
Feb 23, 2018 | 26.80 | 27.14 | 26.60 | 27.00 | 326,815 | +0.49(+1.86%) |
Feb 22, 2018 | 26.50 | 408,175 | -0.05(-0.19%) | |||
Feb 21, 2018 | 26.70 | 27.05 | 26.55 | 26.55 | 737,281 | -0.05(-0.18%) |
Feb 20, 2018 | 27.78 | 26.60 | 26.60 | 472,082 | -0.69(-2.52%) | |
Feb 16, 2018 | 27.29 | 27.29 | 27.29 | 0 | +0.25(+0.91%) | |
Feb 15, 2018 | 25.72 | 27.27 | 25.72 | 27.05 | 635,237 | +1.52(+5.97%) |
Feb 14, 2018 | 23.90 | 25.67 | 23.90 | 25.52 | 590,399 | +1.28(+5.27%) |
Feb 13, 2018 | 24.24 | 24.44 | 23.85 | 24.24 | 587,076 | -0.10(-0.40%) |
Feb 12, 2018 | 24.49 | 24.73 | 23.90 | 24.34 | 671,915 | -0.05(-0.20%) |
Feb 09, 2018 | 24.19 | 24.68 | 23.58 | 24.39 | 1,019,982 | +0.59(+2.48%) |
Feb 08, 2018 | 24.68 | 25.13 | 23.80 | 23.80 | 741,311 | -0.69(-2.81%) |
Feb 07, 2018 | 24.93 | 25.42 | 24.29 | 24.49 | 885,700 | -0.49(-1.97%) |
Feb 06, 2018 | 23.65 | 25.42 | 23.55 | 24.98 | 993,504 | +0.30(+1.20%) |
Feb 05, 2018 | 24.78 | 25.23 | 23.95 | 24.68 | 1,377,251 | -0.74(-2.90%) |
Feb 02, 2018 | 26.60 | 27.00 | 25.32 | 25.42 | 971,716 | -1.77(-6.51%) |
Feb 01, 2018 | 28.67 | 29.11 | 26.26 | 27.19 | 1,646,421 | -1.48(-5.15%) |
Jan 31, 2018 | 29.21 | 29.55 | 28.57 | 28.67 | 1,165,208 | -0.15(-0.51%) |
Jan 30, 2018 | 28.42 | 28.96 | 28.42 | 28.82 | 571,286 | -0.30(-1.01%) |
Jan 29, 2018 | 28.08 | 29.21 | 28.08 | 29.11 | 580,636 | +0.74(+2.60%) |
Jan 26, 2018 | 27.98 | 28.45 | 27.73 | 28.37 | 335,160 | +0.54(+1.94%) |
Jan 25, 2018 | 28.37 | 28.37 | 26.95 | 27.83 | 463,035 | -0.44(-1.57%) |
Jan 24, 2018 | 28.18 | 29.26 | 28.18 | 28.27 | 738,495 | +0.30(+1.05%) |
Jan 23, 2018 | 28.37 | 28.47 | 27.34 | 27.98 | 360,665 | -0.20(-0.70%) |
Jan 22, 2018 | 28.47 | 28.47 | 27.64 | 28.18 | 344,727 | -0.44(-1.55%) |
Jan 19, 2018 | 27.78 | 28.67 | 27.54 | 28.62 | 311,645 | +0.79(+2.83%) |
Jan 18, 2018 | 28.23 | 28.23 | 27.34 | 27.83 | 354,571 | -0.29(-1.05%) |
Jan 17, 2018 | 28.32 | 28.48 | 27.83 | 28.13 | 342,245 | -0.10(-0.35%) |
Jan 16, 2018 | 29.21 | 29.41 | 27.93 | 28.23 | 512,976 | -0.64(-2.21%) |
Jan 12, 2018 | 28.86 | 28.86 | 28.86 | 0 | +0.69(+2.44%) | |
Jan 11, 2018 | 27.49 | 28.47 | 27.44 | 28.18 | 397,988 | +0.74(+2.69%) |
Jan 10, 2018 | 27.44 | 342,414 | -0.30(-1.06%) | |||
Jan 09, 2018 | 27.34 | 28.13 | 27.14 | 27.73 | 571,109 | +0.44(+1.62%) |
Jan 08, 2018 | 27.00 | 27.46 | 26.36 | 27.29 | 587,889 | +0.29(+1.09%) |
Jan 05, 2018 | 27.00 | 27.14 | 26.75 | 27.00 | 373,456 | +0.05(+0.18%) |
Jan 04, 2018 | 26.85 | 27.19 | 26.65 | 26.95 | 447,929 | +0.25(+0.92%) |
Jan 03, 2018 | 27.34 | 27.44 | 26.65 | 26.70 | 378,274 | -0.59(-2.16%) |
Jan 02, 2018 | 26.85 | 27.49 | 26.75 | 27.29 | 498,983 | +0.54(+2.02%) |
Dec 29, 2017 | 26.75 | 26.75 | 26.75 | 0 | -0.34(-1.27%) | |
Dec 28, 2017 | 27.05 | 27.19 | 26.85 | 27.09 | 272,786 | +0.10(+0.36%) |
Dec 27, 2017 | 27.05 | 27.29 | 26.75 | 27.00 | 379,528 | +0.00(+0.00%) |
Dec 26, 2017 | 26.85 | 27.24 | 26.55 | 27.00 | 347,254 | +0.10(+0.37%) |
Dec 22, 2017 | 27.09 | 27.19 | 26.70 | 26.90 | 380,507 | -0.20(-0.73%) |
Dec 21, 2017 | 26.70 | 27.59 | 26.51 | 27.09 | 540,068 | +0.44(+1.66%) |
Dec 20, 2017 | 26.80 | 26.92 | 26.50 | 26.65 | 341,488 | +0.00(+0.00%) |
Dec 19, 2017 | 27.19 | 27.34 | 26.60 | 26.65 | 397,294 | -0.54(-1.99%) |
Dec 18, 2017 | 27.05 | 27.44 | 26.80 | 27.19 | 577,533 | +0.39(+1.47%) |
Dec 15, 2017 | 26.31 | 27.24 | 26.21 | 26.80 | 1,447,843 | +0.59(+2.25%) |
Dec 14, 2017 | 26.16 | 26.55 | 25.77 | 26.21 | 472,353 | +0.05(+0.19%) |
Dec 13, 2017 | 26.11 | 26.65 | 26.01 | 26.16 | 789,993 | +0.10(+0.38%) |
Dec 12, 2017 | 26.21 | 26.50 | 25.87 | 26.06 | 345,380 | +0.00(+0.00%) |
Dec 11, 2017 | 26.21 | 26.70 | 25.96 | 26.06 | 608,732 | -0.20(-0.75%) |
Dec 08, 2017 | 26.41 | 26.41 | 25.72 | 26.26 | 573,111 | +0.00(+0.00%) |
Dec 07, 2017 | 26.36 | 27.09 | 26.01 | 480,985 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.65 | 26.95 | 26.11 | 26.36 | 534,658 | -0.44(-1.65%) |
Dec 05, 2017 | 28.27 | 28.27 | 26.26 | 26.80 | 904,136 | -1.33(-4.72%) |
Dec 04, 2017 | 29.70 | 27.98 | 28.13 | 691,723 | -0.89(-3.05%) | |
Dec 01, 2017 | 30.34 | 30.34 | 28.47 | 29.01 | 564,963 | -1.38(-4.53%) |
Nov 30, 2017 | 30.68 | 31.37 | 30.29 | 30.39 | 600,157 | +0.04(+0.13%) |
Nov 29, 2017 | 30.25 | 31.23 | 30.06 | 30.35 | 680,968 | +0.00(+0.00%) |
Nov 28, 2017 | 29.71 | 30.60 | 29.32 | 30.35 | 423,974 | +0.79(+2.66%) |
Nov 27, 2017 | 29.47 | 29.71 | 29.22 | 29.56 | 291,332 | +0.05(+0.17%) |
Nov 24, 2017 | 29.47 | 29.61 | 28.93 | 29.51 | 188,124 | +0.05(+0.17%) |
Nov 22, 2017 | 29.66 | 29.86 | 29.37 | 29.47 | 270,472 | -0.20(-0.66%) |
Nov 21, 2017 | 29.71 | 30.06 | 29.47 | 29.66 | 373,470 | +0.10(+0.33%) |
Nov 20, 2017 | 29.51 | 29.98 | 29.27 | 29.56 | 409,722 | +0.05(+0.17%) |
Nov 17, 2017 | 29.32 | 30.01 | 29.27 | 29.51 | 373,484 | -0.05(-0.17%) |
Nov 16, 2017 | 28.97 | 29.66 | 28.93 | 29.56 | 291,971 | +0.79(+2.73%) |
Nov 15, 2017 | 29.07 | 29.56 | 28.63 | 28.78 | 342,506 | -0.64(-2.17%) |
Nov 14, 2017 | 28.93 | 29.69 | 28.43 | 29.42 | 519,674 | +0.29(+1.01%) |
Nov 13, 2017 | 30.60 | 30.84 | 28.68 | 29.12 | 621,735 | -1.72(-5.57%) |
Nov 10, 2017 | 30.89 | 31.28 | 30.69 | 30.84 | 434,141 | -0.29(-0.95%) |
Nov 09, 2017 | 33.15 | 33.59 | 30.99 | 31.14 | 1,123,750 | -2.50(-7.45%) |
Nov 08, 2017 | 30.55 | 33.96 | 30.55 | 33.64 | 1,329,720 | +2.46(+7.87%) |
Nov 07, 2017 | 30.94 | 31.38 | 30.69 | 31.18 | 429,602 | +0.44(+1.44%) |
Nov 06, 2017 | 30.40 | 30.94 | 30.40 | 30.74 | 242,236 | +0.34(+1.13%) |
Nov 03, 2017 | 30.89 | 30.89 | 29.96 | 30.40 | 347,037 | -0.64(-2.06%) |
Nov 02, 2017 | 30.40 | 31.23 | 30.10 | 31.04 | 345,267 | +0.69(+2.27%) |
Nov 01, 2017 | 30.84 | 31.04 | 29.96 | 30.35 | 348,711 | -0.15(-0.48%) |
Oct 31, 2017 | 30.10 | 30.89 | 29.96 | 30.50 | 406,801 | +0.49(+1.64%) |
Oct 30, 2017 | 30.06 | 30.50 | 29.61 | 30.01 | 315,428 | -0.25(-0.81%) |
Oct 27, 2017 | 30.84 | 30.84 | 29.42 | 30.25 | 499,763 | -0.59(-1.91%) |
Oct 26, 2017 | 31.63 | 31.72 | 30.74 | 30.84 | 267,064 | -0.49(-1.57%) |
Oct 25, 2017 | 31.14 | 31.53 | 30.99 | 31.33 | 371,903 | +0.00(+0.00%) |
Oct 24, 2017 | 31.53 | 31.63 | 31.23 | 31.33 | 359,306 | -0.05(-0.16%) |
Oct 23, 2017 | 31.63 | 31.63 | 31.28 | 31.38 | 364,750 | -0.25(-0.78%) |
Oct 20, 2017 | 31.28 | 31.68 | 31.14 | 31.63 | 607,067 | +0.69(+2.22%) |
Oct 19, 2017 | 31.04 | 31.38 | 30.77 | 30.94 | 388,115 | -0.44(-1.41%) |
Oct 18, 2017 | 30.94 | 31.53 | 30.89 | 31.38 | 338,932 | +0.49(+1.59%) |
Oct 17, 2017 | 30.79 | 31.18 | 30.45 | 30.89 | 507,517 | -0.05(-0.16%) |
Oct 16, 2017 | 31.23 | 31.63 | 30.45 | 30.94 | 429,366 | -0.15(-0.47%) |
Oct 13, 2017 | 31.48 | 31.90 | 31.01 | 31.09 | 364,903 | -0.69(-2.16%) |
Oct 12, 2017 | 31.43 | 31.87 | 31.23 | 31.77 | 321,724 | +0.39(+1.25%) |
Oct 11, 2017 | 31.87 | 32.12 | 31.18 | 31.38 | 381,470 | -0.54(-1.69%) |
Oct 10, 2017 | 32.07 | 32.17 | 31.68 | 31.92 | 396,099 | +0.00(+0.00%) |
Oct 09, 2017 | 31.14 | 31.97 | 31.14 | 31.92 | 499,749 | +0.79(+2.52%) |
Oct 06, 2017 | 31.14 | 31.28 | 30.64 | 31.14 | 275,431 | +0.00(+0.00%) |
Oct 05, 2017 | 30.79 | 32.02 | 30.79 | 31.14 | 485,047 | +0.29(+0.96%) |
Oct 04, 2017 | 30.69 | 30.89 | 30.30 | 30.84 | 417,861 | +0.20(+0.64%) |
Oct 03, 2017 | 30.55 | 30.89 | 29.91 | 30.64 | 456,671 | +0.00(+0.00%) |
Oct 02, 2017 | 29.27 | 30.69 | 29.21 | 30.64 | 744,115 | +1.42(+4.87%) |
Sep 29, 2017 | 29.66 | 29.76 | 29.05 | 29.22 | 443,312 | -0.44(-1.49%) |
Sep 28, 2017 | 29.71 | 30.40 | 29.51 | 29.66 | 594,762 | -0.10(-0.33%) |
Sep 27, 2017 | 29.12 | 29.98 | 28.63 | 29.76 | 738,713 | +0.69(+2.37%) |
Sep 26, 2017 | 27.45 | 29.51 | 27.45 | 29.07 | 690,305 | +1.57(+5.71%) |
Sep 25, 2017 | 27.40 | 27.77 | 26.81 | 27.50 | 683,260 | -0.05(-0.18%) |
Sep 22, 2017 | 27.40 | 28.19 | 27.40 | 27.55 | 882,692 | +0.20(+0.72%) |
Sep 21, 2017 | 27.40 | 27.70 | 27.16 | 27.35 | 600,632 | -0.20(-0.71%) |
Sep 20, 2017 | 27.70 | 27.80 | 27.35 | 27.55 | 644,729 | -0.10(-0.36%) |
Sep 19, 2017 | 27.70 | 27.75 | 27.33 | 27.65 | 536,589 | -0.05(-0.18%) |
Sep 18, 2017 | 27.75 | 28.14 | 27.50 | 27.70 | 529,095 | +0.29(+1.08%) |
Sep 15, 2017 | 26.96 | 27.75 | 26.42 | 27.40 | 1,751,242 | +0.54(+2.01%) |
Sep 14, 2017 | 26.81 | 26.86 | 26.32 | 26.86 | 428,648 | +0.10(+0.37%) |
Sep 13, 2017 | 26.42 | 26.96 | 26.27 | 26.76 | 457,168 | +0.25(+0.93%) |
Sep 12, 2017 | 25.88 | 26.57 | 25.83 | 26.52 | 508,018 | +0.74(+2.86%) |
Sep 11, 2017 | 25.73 | 26.47 | 25.39 | 25.78 | 675,889 | +0.29(+1.16%) |
Sep 08, 2017 | 25.34 | 25.49 | 24.95 | 25.49 | 485,905 | +0.15(+0.58%) |
Sep 07, 2017 | 25.05 | 25.39 | 24.65 | 25.34 | 362,470 | +0.25(+0.98%) |
Sep 06, 2017 | 25.68 | 25.68 | 24.87 | 25.09 | 326,364 | -0.44(-1.73%) |
Sep 05, 2017 | 26.03 | 26.08 | 24.87 | 25.54 | 635,783 | -0.49(-1.89%) |
Sep 01, 2017 | 25.83 | 26.47 | 25.73 | 26.03 | 480,552 | +0.20(+0.76%) |
Aug 31, 2017 | 26.13 | 26.72 | 25.73 | 25.83 | 513,644 | -0.20(-0.75%) |
Aug 30, 2017 | 25.73 | 26.20 | 25.64 | 26.03 | 500,724 | +0.09(+0.34%) |
Aug 29, 2017 | 25.06 | 25.99 | 24.96 | 25.94 | 828,396 | +0.69(+2.72%) |
Aug 28, 2017 | 25.35 | 25.74 | 24.76 | 25.25 | 593,444 | +0.05(+0.19%) |
Aug 25, 2017 | 25.25 | 25.47 | 25.06 | 25.20 | 410,733 | +0.00(+0.00%) |
Aug 24, 2017 | 24.86 | 25.30 | 24.71 | 25.20 | 412,232 | +0.54(+2.19%) |
Aug 23, 2017 | 24.62 | 25.06 | 24.47 | 24.66 | 391,691 | -0.15(-0.59%) |
Aug 22, 2017 | 24.57 | 25.35 | 24.52 | 24.81 | 566,380 | +0.39(+1.61%) |
Aug 21, 2017 | 24.76 | 24.76 | 23.98 | 24.42 | 673,322 | -0.39(-1.58%) |
Aug 18, 2017 | 25.01 | 25.11 | 24.27 | 24.81 | 911,661 | -0.39(-1.56%) |
Aug 17, 2017 | 26.43 | 26.68 | 25.11 | 25.20 | 522,761 | -1.27(-4.81%) |
Aug 16, 2017 | 27.26 | 27.61 | 26.18 | 26.48 | 588,877 | -0.74(-2.70%) |
Aug 15, 2017 | 28.39 | 28.39 | 26.99 | 27.21 | 457,198 | -0.98(-3.48%) |
Aug 14, 2017 | 27.61 | 28.27 | 27.46 | 28.20 | 851,654 | +0.78(+2.86%) |
Aug 11, 2017 | 27.07 | 27.75 | 27.07 | 27.41 | 673,094 | +0.15(+0.54%) |
Aug 10, 2017 | 26.97 | 27.56 | 26.94 | 27.26 | 816,536 | +0.10(+0.36%) |
Aug 09, 2017 | 27.51 | 27.85 | 26.92 | 27.17 | 1,400,830 | -0.39(-1.42%) |
Aug 08, 2017 | 26.92 | 28.00 | 26.92 | 27.56 | 714,247 | +0.64(+2.37%) |
Aug 07, 2017 | 27.66 | 27.93 | 26.82 | 26.92 | 689,915 | -0.74(-2.66%) |
Aug 04, 2017 | 27.02 | 27.85 | 26.77 | 27.66 | 931,313 | +0.74(+2.73%) |
Aug 03, 2017 | 26.43 | 26.99 | 26.14 | 26.92 | 1,127,138 | +0.54(+2.04%) |
Aug 02, 2017 | 25.20 | 26.92 | 25.06 | 26.38 | 1,730,567 | +1.27(+5.08%) |
Aug 01, 2017 | 25.25 | 25.30 | 24.57 | 25.11 | 1,075,917 | +0.00(+0.00%) |
Jul 31, 2017 | 25.69 | 25.89 | 24.52 | 25.11 | 1,690,019 | -0.59(-2.29%) |
Jul 28, 2017 | 24.37 | 25.74 | 23.98 | 25.69 | 1,976,821 | +1.23(+5.01%) |
Jul 27, 2017 | 26.38 | 26.43 | 24.32 | 24.47 | 2,429,019 | -2.30(-8.61%) |
Jul 26, 2017 | 26.87 | 28.34 | 26.09 | 26.77 | 2,557,296 | -5.88(-18.02%) |
Jul 25, 2017 | 33.52 | 33.52 | 32.56 | 32.66 | 1,172,816 | -0.20(-0.60%) |
Jul 24, 2017 | 32.90 | 33.00 | 32.27 | 32.85 | 806,141 | -0.69(-2.05%) |
Jul 21, 2017 | 33.74 | 33.83 | 33.05 | 33.54 | 523,315 | +0.10(+0.29%) |
Jul 20, 2017 | 33.44 | 33.69 | 33.27 | 33.44 | 610,056 | +0.00(+0.00%) |
Jul 19, 2017 | 33.20 | 33.66 | 33.00 | 33.44 | 354,309 | +0.44(+1.34%) |
Jul 18, 2017 | 32.56 | 33.10 | 32.56 | 33.00 | 610,928 | +0.15(+0.45%) |
Jul 17, 2017 | 32.51 | 33.20 | 32.27 | 32.85 | 709,218 | +0.39(+1.21%) |
Jul 14, 2017 | 32.71 | 32.85 | 32.27 | 32.46 | 514,107 | -0.25(-0.75%) |
Jul 13, 2017 | 32.07 | 32.76 | 31.73 | 32.71 | 544,746 | +0.49(+1.52%) |
Jul 12, 2017 | 32.12 | 32.46 | 31.87 | 32.22 | 377,635 | +0.29(+0.92%) |
Jul 11, 2017 | 31.53 | 32.14 | 31.38 | 31.92 | 508,065 | +0.44(+1.40%) |
Jul 10, 2017 | 31.53 | 31.63 | 30.62 | 31.48 | 626,951 | -0.10(-0.31%) |
Jul 07, 2017 | 30.84 | 31.87 | 30.70 | 31.58 | 451,138 | +0.74(+2.38%) |
Jul 06, 2017 | 30.75 | 31.38 | 30.57 | 30.84 | 500,916 | -0.10(-0.32%) |
Jul 05, 2017 | 31.04 | 31.14 | 30.45 | 30.94 | 377,029 | -0.05(-0.16%) |
Jul 03, 2017 | 31.09 | 31.33 | 30.40 | 30.99 | 329,460 | +0.00(+0.00%) |
Jun 30, 2017 | 30.65 | 31.48 | 30.50 | 30.99 | 738,986 | +0.59(+1.94%) |
Jun 29, 2017 | 30.55 | 30.84 | 29.81 | 30.40 | 617,053 | -0.10(-0.32%) |
Jun 28, 2017 | 29.52 | 30.89 | 29.48 | 30.50 | 842,374 | +1.23(+4.19%) |
Jun 27, 2017 | 28.98 | 29.62 | 28.88 | 29.27 | 755,263 | +0.29(+1.02%) |
Jun 26, 2017 | 29.03 | 29.47 | 28.69 | 28.98 | 442,805 | -0.05(-0.17%) |
Jun 23, 2017 | 28.49 | 29.13 | 28.15 | 29.03 | 1,180,637 | +0.54(+1.89%) |
Jun 22, 2017 | 29.03 | 29.47 | 28.34 | 28.49 | 867,375 | -0.59(-2.02%) |
Jun 21, 2017 | 29.62 | 30.01 | 28.93 | 29.08 | 518,645 | -0.59(-1.98%) |
Jun 20, 2017 | 30.70 | 30.70 | 29.59 | 29.67 | 857,959 | -1.03(-3.35%) |
Jun 19, 2017 | 31.33 | 31.53 | 30.45 | 30.70 | 1,444,893 | -0.54(-1.73%) |
Jun 16, 2017 | 31.73 | 31.87 | 30.79 | 31.24 | 1,672,514 | -0.69(-2.15%) |
Jun 15, 2017 | 31.97 | 32.51 | 31.58 | 31.92 | 677,174 | -0.49(-1.51%) |
Jun 14, 2017 | 32.41 | 32.80 | 31.87 | 32.41 | 851,357 | -0.05(-0.15%) |
Jun 13, 2017 | 32.80 | 32.85 | 31.92 | 32.46 | 834,645 | -0.29(-0.90%) |
Jun 12, 2017 | 32.56 | 33.20 | 32.12 | 32.76 | 1,048,591 | +0.25(+0.75%) |
Jun 09, 2017 | 33.93 | 34.08 | 32.36 | 32.51 | 1,124,462 | -1.32(-3.91%) |
Jun 08, 2017 | 32.61 | 34.13 | 32.31 | 33.83 | 842,216 | +1.18(+3.60%) |
Jun 07, 2017 | 32.36 | 32.80 | 31.92 | 32.66 | 627,566 | +0.25(+0.76%) |
Jun 06, 2017 | 32.12 | 32.85 | 31.87 | 32.41 | 724,269 | -0.10(-0.30%) |
Jun 05, 2017 | 32.61 | 32.85 | 32.02 | 32.51 | 772,831 | -0.29(-0.90%) |
Jun 02, 2017 | 33.00 | 33.44 | 32.76 | 32.80 | 830,565 | -0.10(-0.30%) |
Jun 01, 2017 | 32.22 | 33.20 | 31.73 | 32.90 | 945,571 | +0.93(+2.91%) |
May 31, 2017 | 32.36 | 32.36 | 31.58 | 31.97 | 1,177,610 | -0.05(-0.15%) |
May 30, 2017 | 32.61 | 32.85 | 31.87 | 32.02 | 1,578,014 | -0.55(-1.69%) |
May 26, 2017 | 32.62 | 33.94 | 32.13 | 32.57 | 1,711,583 | -0.64(-1.92%) |
May 25, 2017 | 31.34 | 33.79 | 31.10 | 33.21 | 3,119,367 | +2.20(+7.11%) |
May 24, 2017 | 28.21 | 32.23 | 27.97 | 31.00 | 7,451,066 | +7.25(+30.52%) |
May 23, 2017 | 23.95 | 24.39 | 23.26 | 23.75 | 1,260,004 | -0.05(-0.21%) |
May 22, 2017 | 22.63 | 24.00 | 22.48 | 23.80 | 1,157,560 | +1.32(+5.88%) |
May 19, 2017 | 21.75 | 22.68 | 21.75 | 22.48 | 647,993 | +0.83(+3.85%) |
May 18, 2017 | 21.99 | 22.24 | 21.35 | 21.65 | 723,930 | -0.69(-3.07%) |
May 17, 2017 | 23.36 | 23.17 | 22.29 | 22.33 | 1,288,184 | -1.03(-4.40%) |
May 16, 2017 | 22.87 | 24.64 | 21.70 | 23.36 | 2,186,570 | +3.33(+16.63%) |
May 15, 2017 | 19.49 | 20.47 | 19.39 | 20.03 | 1,164,236 | +0.64(+3.28%) |
May 12, 2017 | 20.33 | 20.37 | 19.25 | 19.39 | 1,671,756 | -1.13(-5.49%) |
May 11, 2017 | 21.40 | 21.84 | 20.13 | 20.52 | 1,951,589 | -0.64(-3.01%) |
May 10, 2017 | 23.80 | 23.90 | 20.79 | 21.16 | 2,623,832 | -2.64(-11.11%) |
May 09, 2017 | 24.39 | 24.64 | 23.75 | 23.80 | 656,086 | -0.54(-2.21%) |
May 08, 2017 | 24.10 | 24.78 | 23.66 | 24.34 | 939,323 | +0.05(+0.20%) |
May 05, 2017 | 24.49 | 24.54 | 24.10 | 24.29 | 581,560 | +0.00(+0.00%) |
May 04, 2017 | 24.98 | 24.98 | 23.70 | 24.29 | 848,622 | -0.24(-1.00%) |
May 03, 2017 | 25.22 | 25.47 | 24.39 | 24.54 | 691,612 | -0.83(-3.28%) |
May 02, 2017 | 25.52 | 25.69 | 25.22 | 25.37 | 322,181 | -0.15(-0.58%) |