Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.35 | 35.72 | 34.06 | 34.50 | 10,252 | +0.30(+0.88%) |
Apr 27, 2018 | 34.20 | 34.65 | 33.15 | 34.20 | 4,989 | +0.30(+0.88%) |
Apr 26, 2018 | 33.15 | 35.70 | 32.70 | 33.90 | 8,440 | +0.30(+0.89%) |
Apr 25, 2018 | 33.60 | 34.05 | 32.25 | 33.60 | 2,823 | +0.15(+0.45%) |
Apr 24, 2018 | 35.25 | 35.55 | 32.72 | 33.45 | 7,387 | -1.80(-5.11%) |
Apr 23, 2018 | 35.40 | 36.00 | 31.95 | 35.25 | 22,011 | +0.45(+1.29%) |
Apr 20, 2018 | 33.00 | 35.43 | 32.79 | 34.80 | 24,805 | +2.10(+6.42%) |
Apr 19, 2018 | 30.90 | 33.30 | 30.75 | 32.70 | 11,449 | +1.65(+5.31%) |
Apr 18, 2018 | 31.05 | 31.50 | 30.00 | 31.05 | 6,356 | +0.15(+0.49%) |
Apr 17, 2018 | 30.90 | 31.65 | 30.00 | 30.90 | 5,873 | +0.15(+0.49%) |
Apr 16, 2018 | 31.50 | 31.50 | 30.45 | 30.75 | 3,587 | -0.75(-2.38%) |
Apr 13, 2018 | 31.20 | 31.65 | 30.75 | 31.50 | 3,758 | +0.30(+0.96%) |
Apr 12, 2018 | 30.60 | 31.80 | 30.30 | 31.20 | 6,698 | +0.78(+2.55%) |
Apr 11, 2018 | 30.00 | 31.65 | 30.00 | 30.42 | 4,024 | +0.42(+1.41%) |
Apr 10, 2018 | 30.45 | 32.10 | 30.00 | 30.00 | 9,743 | +0.15(+0.50%) |
Apr 09, 2018 | 29.10 | 31.80 | 27.60 | 29.85 | 10,550 | +0.75(+2.58%) |
Apr 06, 2018 | 29.55 | 30.36 | 28.07 | 29.10 | 5,224 | -0.45(-1.52%) |
Apr 05, 2018 | 29.70 | 30.00 | 28.52 | 29.55 | 7,268 | -0.15(-0.51%) |
Apr 04, 2018 | 31.05 | 31.75 | 29.25 | 29.70 | 15,284 | -1.50(-4.81%) |
Apr 03, 2018 | 30.00 | 31.50 | 30.00 | 31.20 | 3,827 | +0.90(+2.97%) |
Apr 02, 2018 | 31.20 | 32.25 | 30.00 | 30.30 | 6,871 | -0.90(-2.88%) |
Mar 29, 2018 | 31.20 | 31.20 | 31.20 | 0 | -0.30(-0.95%) | |
Mar 28, 2018 | 33.90 | 34.35 | 30.45 | 31.50 | 18,925 | -2.55(-7.49%) |
Mar 27, 2018 | 35.25 | 35.55 | 33.00 | 34.05 | 17,130 | -0.75(-2.16%) |
Mar 26, 2018 | 30.90 | 35.70 | 30.90 | 34.80 | 27,372 | +4.50(+14.85%) |
Mar 23, 2018 | 32.85 | 33.00 | 29.85 | 30.30 | 9,675 | -2.78(-8.39%) |
Mar 22, 2018 | 28.95 | 33.90 | 28.80 | 33.08 | 37,834 | +4.13(+14.25%) |
Mar 21, 2018 | 28.35 | 29.98 | 27.45 | 28.95 | 5,267 | +0.45(+1.58%) |
Mar 20, 2018 | 28.80 | 28.95 | 27.45 | 28.50 | 8,307 | -0.30(-1.04%) |
Mar 19, 2018 | 29.25 | 29.40 | 27.30 | 28.80 | 5,742 | -0.60(-2.04%) |
Mar 16, 2018 | 28.50 | 29.40 | 27.90 | 29.40 | 10,163 | +0.90(+3.16%) |
Mar 15, 2018 | 28.20 | 28.65 | 27.30 | 28.50 | 5,863 | +0.15(+0.53%) |
Mar 14, 2018 | 28.20 | 28.50 | 27.75 | 28.35 | 6,627 | +0.15(+0.53%) |
Mar 13, 2018 | 28.20 | 28.50 | 27.75 | 28.20 | 4,023 | +0.00(+0.00%) |
Mar 12, 2018 | 27.75 | 28.65 | 27.15 | 28.20 | 8,273 | +0.45(+1.62%) |
Mar 09, 2018 | 27.00 | 28.95 | 27.00 | 27.75 | 6,430 | +0.75(+2.78%) |
Mar 08, 2018 | 25.65 | 27.09 | 25.65 | 27.00 | 5,634 | +1.50(+5.88%) |
Mar 07, 2018 | 24.75 | 26.25 | 24.45 | 25.50 | 7,557 | +0.75(+3.03%) |
Mar 06, 2018 | 25.35 | 26.09 | 24.75 | 24.75 | 9,534 | -0.60(-2.37%) |
Mar 05, 2018 | 26.40 | 27.00 | 24.90 | 25.35 | 5,868 | -1.05(-3.98%) |
Mar 02, 2018 | 25.20 | 26.41 | 24.82 | 26.40 | 7,102 | +0.90(+3.53%) |
Mar 01, 2018 | 28.66 | 28.66 | 24.00 | 25.50 | 28,322 | -3.45(-11.92%) |
Feb 28, 2018 | 29.40 | 29.55 | 28.35 | 28.95 | 4,386 | -0.38(-1.28%) |
Feb 27, 2018 | 29.25 | 30.00 | 29.10 | 29.32 | 5,390 | +0.08(+0.26%) |
Feb 26, 2018 | 30.45 | 30.45 | 28.65 | 29.25 | 5,514 | -0.60(-2.02%) |
Feb 23, 2018 | 30.60 | 31.17 | 29.25 | 29.85 | 5,636 | -0.30(-1.00%) |
Feb 22, 2018 | 30.45 | 30.45 | 29.85 | 30.15 | 4,945 | +0.00(+0.00%) |
Feb 21, 2018 | 29.70 | 31.35 | 29.70 | 30.15 | 7,482 | -0.15(-0.50%) |
Feb 20, 2018 | 33.15 | 33.15 | 30.15 | 30.30 | 11,461 | -3.00(-9.01%) |
Feb 16, 2018 | 33.30 | 33.30 | 33.30 | 0 | +0.30(+0.91%) | |
Feb 15, 2018 | 33.45 | 33.45 | 32.63 | 33.00 | 3,047 | +0.00(+0.00%) |
Feb 14, 2018 | 32.10 | 33.45 | 32.10 | 33.00 | 5,027 | +0.90(+2.80%) |
Feb 13, 2018 | 32.55 | 32.95 | 31.50 | 32.10 | 3,794 | -0.45(-1.38%) |
Feb 12, 2018 | 30.30 | 33.00 | 30.15 | 32.55 | 7,767 | +2.10(+6.90%) |
Feb 09, 2018 | 31.20 | 32.55 | 27.90 | 30.45 | 19,849 | -0.90(-2.87%) |
Feb 08, 2018 | 32.85 | 33.30 | 30.90 | 31.35 | 6,911 | -1.35(-4.13%) |
Feb 07, 2018 | 34.05 | 34.65 | 31.50 | 32.70 | 9,303 | -1.05(-3.11%) |
Feb 06, 2018 | 34.35 | 34.50 | 33.08 | 33.75 | 12,734 | -1.50(-4.27%) |
Feb 05, 2018 | 33.75 | 35.85 | 30.45 | 35.25 | 17,867 | +1.20(+3.54%) |
Feb 02, 2018 | 34.65 | 35.84 | 33.75 | 34.05 | 10,615 | -0.75(-2.16%) |
Feb 01, 2018 | 33.15 | 34.80 | 33.00 | 34.80 | 10,287 | +1.50(+4.50%) |
Jan 31, 2018 | 34.65 | 34.91 | 33.00 | 33.30 | 8,699 | -1.20(-3.48%) |
Jan 30, 2018 | 36.30 | 36.30 | 32.70 | 34.50 | 24,564 | -2.70(-7.26%) |
Jan 29, 2018 | 36.60 | 37.50 | 35.85 | 37.20 | 14,112 | +1.05(+2.90%) |
Jan 26, 2018 | 36.00 | 36.90 | 35.22 | 36.15 | 5,638 | +0.15(+0.42%) |
Jan 25, 2018 | 37.50 | 37.50 | 35.85 | 36.00 | 8,542 | -1.20(-3.23%) |
Jan 24, 2018 | 37.05 | 37.80 | 35.92 | 37.20 | 9,871 | +0.60(+1.64%) |
Jan 23, 2018 | 36.75 | 36.75 | 34.80 | 36.60 | 18,257 | +0.45(+1.24%) |
Jan 22, 2018 | 34.20 | 37.05 | 32.40 | 36.15 | 27,010 | +2.55(+7.59%) |
Jan 19, 2018 | 33.45 | 34.20 | 32.55 | 33.60 | 7,046 | +0.90(+2.75%) |
Jan 18, 2018 | 32.55 | 32.77 | 31.35 | 32.70 | 7,902 | +0.60(+1.87%) |
Jan 17, 2018 | 32.10 | 33.60 | 31.35 | 32.10 | 15,559 | +0.00(+0.00%) |
Jan 16, 2018 | 31.50 | 32.10 | 30.90 | 32.10 | 22,250 | +1.65(+5.42%) |
Jan 12, 2018 | 30.45 | 30.45 | 30.45 | 0 | -1.35(-4.25%) | |
Jan 11, 2018 | 30.30 | 31.50 | 30.15 | 31.80 | 13,832 | +1.20(+3.92%) |
Jan 10, 2018 | 30.90 | 27.90 | 30.60 | 19,190 | +1.35(+4.62%) | |
Jan 09, 2018 | 34.20 | 35.25 | 28.50 | 29.25 | 71,393 | -5.55(-15.95%) |
Jan 08, 2018 | 38.25 | 38.25 | 34.35 | 34.80 | 27,421 | -2.70(-7.20%) |
Jan 05, 2018 | 40.20 | 40.20 | 36.10 | 37.50 | 37,074 | -2.70(-6.72%) |
Jan 04, 2018 | 40.50 | 40.65 | 38.55 | 40.20 | 9,589 | +0.60(+1.52%) |
Jan 03, 2018 | 37.95 | 39.60 | 37.65 | 39.60 | 16,925 | +1.65(+4.35%) |
Jan 02, 2018 | 39.75 | 38.70 | 36.30 | 37.95 | 33,566 | -0.75(-1.94%) |
Dec 29, 2017 | 38.70 | 38.70 | 38.70 | 0 | -0.30(-0.77%) | |
Dec 28, 2017 | 37.80 | 39.00 | 36.75 | 39.00 | 13,004 | +1.65(+4.42%) |
Dec 27, 2017 | 37.50 | 37.50 | 35.40 | 37.35 | 11,894 | +0.00(+0.00%) |
Dec 26, 2017 | 36.90 | 38.38 | 36.00 | 37.35 | 18,064 | +0.90(+2.47%) |
Dec 22, 2017 | 35.25 | 37.50 | 34.52 | 36.45 | 12,319 | +1.50(+4.29%) |
Dec 21, 2017 | 33.75 | 35.85 | 33.15 | 34.95 | 14,529 | +0.15(+0.43%) |
Dec 20, 2017 | 32.40 | 35.40 | 32.40 | 34.80 | 10,455 | +1.80(+5.45%) |
Dec 19, 2017 | 36.15 | 36.15 | 32.40 | 33.00 | 32,766 | -3.00(-8.33%) |
Dec 18, 2017 | 40.50 | 41.10 | 36.15 | 36.00 | 48,743 | -3.30(-8.40%) |
Dec 15, 2017 | 36.75 | 40.20 | 36.00 | 39.30 | 49,280 | +3.00(+8.26%) |
Dec 14, 2017 | 35.85 | 39.75 | 35.10 | 36.30 | 61,135 | +1.35(+3.86%) |
Dec 13, 2017 | 34.20 | 35.90 | 33.75 | 34.95 | 28,099 | +1.20(+3.56%) |
Dec 12, 2017 | 31.50 | 33.75 | 31.50 | 33.75 | 13,856 | +2.40(+7.66%) |
Dec 11, 2017 | 30.15 | 32.25 | 30.00 | 31.35 | 17,599 | +0.45(+1.46%) |
Dec 08, 2017 | 31.20 | 32.99 | 25.65 | 30.90 | 23,273 | -0.30(-0.96%) |
Dec 07, 2017 | 30.60 | 33.00 | 29.41 | 31.20 | 14,252 | +0.45(+1.46%) |
Dec 06, 2017 | 28.65 | 31.20 | 26.55 | 30.75 | 32,549 | +3.00(+10.81%) |
Dec 05, 2017 | 33.15 | 35.25 | 27.00 | 27.75 | 55,467 | -5.40(-16.29%) |
Dec 04, 2017 | 30.90 | 36.60 | 30.75 | 33.15 | 74,585 | +2.55(+8.33%) |
Dec 01, 2017 | 29.25 | 30.77 | 28.05 | 30.60 | 54,400 | +1.65(+5.70%) |
Nov 30, 2017 | 28.20 | 29.25 | 27.45 | 28.95 | 18,125 | +0.68(+2.39%) |
Nov 29, 2017 | 27.45 | 29.10 | 25.50 | 28.27 | 46,503 | +0.67(+2.45%) |
Nov 28, 2017 | 26.85 | 28.50 | 26.10 | 27.60 | 66,766 | +1.80(+6.98%) |
Nov 27, 2017 | 23.40 | 26.70 | 23.40 | 25.80 | 102,159 | +2.25(+9.55%) |
Nov 24, 2017 | 23.10 | 23.70 | 23.10 | 23.55 | 27,658 | +0.45(+1.95%) |
Nov 22, 2017 | 22.35 | 23.25 | 21.75 | 23.10 | 10,800 | +1.05(+4.76%) |
Nov 21, 2017 | 21.75 | 22.65 | 21.75 | 22.05 | 6,365 | -0.30(-1.34%) |
Nov 20, 2017 | 21.30 | 22.50 | 20.85 | 22.35 | 9,575 | +1.20(+5.67%) |
Nov 17, 2017 | 22.20 | 22.20 | 20.70 | 21.15 | 9,855 | -0.90(-4.08%) |
Nov 16, 2017 | 20.55 | 22.74 | 20.55 | 22.05 | 5,715 | +1.35(+6.52%) |
Nov 15, 2017 | 23.25 | 23.25 | 20.40 | 20.70 | 15,016 | -2.55(-10.97%) |
Nov 14, 2017 | 22.50 | 23.57 | 22.20 | 23.25 | 9,411 | +0.75(+3.33%) |
Nov 13, 2017 | 20.85 | 23.10 | 20.85 | 22.50 | 25,371 | +1.80(+8.70%) |
Nov 10, 2017 | 21.00 | 21.45 | 20.70 | 20.70 | 4,470 | -0.45(-2.13%) |
Nov 09, 2017 | 20.40 | 21.45 | 20.40 | 21.15 | 7,644 | +0.60(+2.93%) |
Nov 08, 2017 | 20.25 | 20.85 | 20.25 | 20.55 | 4,177 | +0.15(+0.74%) |
Nov 07, 2017 | 20.70 | 20.85 | 20.10 | 20.40 | 8,697 | +0.15(+0.74%) |
Nov 06, 2017 | 21.00 | 21.59 | 19.95 | 20.25 | 5,050 | -0.75(-3.57%) |
Nov 03, 2017 | 20.40 | 21.00 | 20.10 | 21.00 | 8,718 | +0.60(+2.94%) |
Nov 02, 2017 | 20.85 | 21.00 | 19.95 | 20.40 | 7,691 | -0.30(-1.45%) |
Nov 01, 2017 | 20.55 | 21.15 | 19.50 | 20.70 | 8,022 | +0.15(+0.73%) |
Oct 31, 2017 | 20.85 | 22.20 | 19.95 | 20.55 | 8,074 | -0.15(-0.72%) |
Oct 30, 2017 | 20.55 | 21.43 | 19.50 | 20.70 | 8,816 | +0.15(+0.73%) |
Oct 27, 2017 | 20.10 | 21.00 | 20.10 | 20.55 | 6,828 | +0.45(+2.24%) |
Oct 26, 2017 | 20.55 | 20.85 | 19.20 | 20.10 | 25,374 | -0.30(-1.47%) |
Oct 25, 2017 | 19.95 | 20.85 | 19.35 | 20.40 | 15,097 | +0.00(+0.00%) |
Oct 24, 2017 | 20.25 | 21.75 | 19.95 | 20.40 | 21,307 | +0.00(+0.00%) |
Oct 23, 2017 | 21.60 | 21.75 | 19.95 | 20.40 | 19,748 | -1.35(-6.21%) |
Oct 20, 2017 | 22.35 | 22.79 | 21.15 | 21.75 | 16,119 | -0.60(-2.68%) |
Oct 19, 2017 | 22.80 | 23.25 | 21.30 | 22.35 | 14,898 | -0.30(-1.32%) |
Oct 18, 2017 | 22.35 | 24.30 | 21.90 | 22.65 | 8,729 | +0.71(+3.23%) |
Oct 17, 2017 | 22.65 | 23.25 | 21.75 | 21.94 | 15,243 | -0.86(-3.76%) |
Oct 16, 2017 | 24.45 | 25.18 | 21.45 | 22.80 | 21,831 | -1.65(-6.75%) |
Oct 13, 2017 | 24.45 | 25.20 | 24.00 | 24.45 | 11,797 | +0.00(+0.00%) |
Oct 12, 2017 | 24.45 | 24.90 | 24.02 | 24.45 | 17,319 | +0.15(+0.62%) |
Oct 11, 2017 | 24.00 | 24.75 | 23.40 | 24.30 | 25,553 | +0.45(+1.89%) |
Oct 10, 2017 | 23.55 | 24.75 | 22.65 | 23.85 | 22,579 | +0.60(+2.58%) |
Oct 09, 2017 | 23.55 | 24.00 | 22.20 | 23.25 | 17,176 | +0.00(+0.00%) |
Oct 06, 2017 | 23.55 | 23.70 | 22.65 | 23.25 | 17,645 | -0.30(-1.27%) |
Oct 05, 2017 | 22.35 | 23.85 | 22.20 | 23.55 | 31,152 | +1.50(+6.80%) |
Oct 04, 2017 | 20.70 | 22.50 | 20.40 | 22.05 | 19,689 | +1.05(+5.00%) |
Oct 03, 2017 | 21.90 | 23.09 | 20.85 | 21.00 | 27,125 | -1.20(-5.41%) |
Oct 02, 2017 | 21.30 | 23.10 | 20.25 | 22.20 | 39,004 | +0.90(+4.23%) |
Sep 29, 2017 | 20.25 | 22.35 | 19.95 | 21.30 | 41,515 | +0.60(+2.90%) |
Sep 28, 2017 | 19.20 | 21.75 | 18.45 | 20.70 | 107,949 | +1.50(+7.81%) |
Sep 27, 2017 | 16.20 | 19.50 | 16.05 | 19.20 | 137,420 | +3.00(+18.52%) |
Sep 26, 2017 | 16.50 | 17.10 | 16.20 | 16.20 | 9,058 | -0.45(-2.70%) |
Sep 25, 2017 | 16.65 | 17.25 | 16.50 | 16.65 | 11,175 | -0.15(-0.89%) |
Sep 22, 2017 | 16.65 | 16.95 | 16.20 | 16.80 | 11,340 | +0.30(+1.82%) |
Sep 21, 2017 | 16.50 | 16.95 | 15.90 | 16.50 | 17,503 | -0.15(-0.90%) |
Sep 20, 2017 | 16.05 | 16.75 | 16.05 | 16.65 | 10,924 | +0.60(+3.74%) |
Sep 19, 2017 | 16.50 | 17.10 | 15.75 | 16.05 | 20,776 | -0.45(-2.73%) |
Sep 18, 2017 | 15.90 | 16.65 | 15.75 | 16.50 | 13,692 | +0.75(+4.76%) |
Sep 15, 2017 | 15.60 | 16.77 | 15.30 | 15.75 | 33,873 | +0.30(+1.94%) |
Sep 14, 2017 | 15.90 | 16.50 | 15.30 | 15.45 | 39,542 | -0.15(-0.96%) |
Sep 13, 2017 | 16.50 | 16.50 | 15.00 | 15.60 | 54,896 | -1.05(-6.31%) |
Sep 12, 2017 | 17.55 | 17.85 | 16.21 | 16.65 | 33,284 | -1.05(-5.93%) |
Sep 11, 2017 | 17.40 | 18.00 | 17.10 | 17.70 | 23,298 | +0.30(+1.72%) |
Sep 08, 2017 | 17.25 | 17.55 | 17.10 | 17.40 | 14,725 | +0.30(+1.75%) |
Sep 07, 2017 | 17.25 | 17.55 | 16.80 | 17.10 | 17,828 | -0.15(-0.87%) |
Sep 06, 2017 | 17.55 | 18.00 | 16.80 | 17.25 | 23,618 | -0.45(-2.54%) |
Sep 05, 2017 | 18.45 | 19.95 | 16.80 | 17.70 | 119,632 | +0.75(+4.42%) |
Sep 01, 2017 | 16.65 | 17.25 | 15.90 | 16.95 | 24,160 | +0.45(+2.73%) |
Aug 31, 2017 | 16.95 | 17.70 | 16.50 | 16.50 | 13,145 | -0.60(-3.51%) |
Aug 30, 2017 | 16.80 | 17.25 | 16.58 | 17.10 | 10,960 | +0.30(+1.79%) |
Aug 29, 2017 | 16.35 | 17.10 | 16.35 | 16.80 | 7,252 | +0.45(+2.75%) |
Aug 28, 2017 | 17.25 | 17.25 | 16.05 | 16.35 | 14,563 | -0.75(-4.39%) |
Aug 25, 2017 | 16.80 | 17.25 | 16.65 | 17.10 | 10,687 | +0.30(+1.79%) |
Aug 24, 2017 | 16.50 | 16.95 | 16.05 | 16.80 | 12,674 | +0.30(+1.82%) |
Aug 23, 2017 | 16.35 | 16.65 | 15.93 | 16.50 | 17,203 | +0.15(+0.92%) |
Aug 22, 2017 | 16.80 | 17.18 | 16.05 | 16.35 | 9,486 | -0.30(-1.80%) |
Aug 21, 2017 | 17.40 | 17.69 | 16.50 | 16.65 | 9,890 | -0.75(-4.31%) |
Aug 18, 2017 | 17.10 | 17.85 | 16.80 | 17.40 | 12,447 | +0.45(+2.65%) |
Aug 17, 2017 | 16.80 | 17.71 | 16.43 | 16.95 | 17,593 | +0.30(+1.80%) |
Aug 16, 2017 | 16.50 | 16.95 | 16.50 | 16.65 | 4,277 | +0.15(+0.91%) |
Aug 15, 2017 | 16.95 | 17.08 | 16.20 | 16.50 | 8,843 | -0.60(-3.51%) |
Aug 14, 2017 | 16.65 | 17.40 | 16.35 | 17.10 | 14,883 | +0.98(+6.05%) |
Aug 11, 2017 | 15.75 | 16.95 | 15.75 | 16.12 | 18,148 | -0.82(-4.87%) |
Aug 10, 2017 | 17.70 | 17.85 | 15.15 | 16.95 | 31,096 | -0.75(-4.24%) |
Aug 09, 2017 | 18.75 | 18.75 | 17.64 | 17.70 | 16,808 | -0.90(-4.84%) |
Aug 08, 2017 | 18.00 | 18.75 | 17.40 | 18.60 | 15,720 | +0.75(+4.20%) |
Aug 07, 2017 | 18.60 | 19.05 | 17.10 | 17.85 | 46,641 | -0.90(-4.80%) |
Aug 04, 2017 | 19.05 | 19.05 | 18.15 | 18.75 | 15,802 | -0.45(-2.34%) |
Aug 03, 2017 | 19.65 | 20.10 | 18.45 | 19.20 | 32,820 | +0.90(+4.92%) |
Aug 02, 2017 | 18.75 | 19.50 | 18.15 | 18.30 | 15,637 | -0.60(-3.17%) |
Aug 01, 2017 | 19.35 | 19.50 | 18.00 | 18.90 | 20,037 | -0.60(-3.08%) |
Jul 31, 2017 | 19.50 | 19.80 | 18.75 | 19.50 | 20,793 | +0.00(+0.00%) |
Jul 28, 2017 | 19.50 | 20.18 | 19.05 | 19.50 | 23,350 | -0.45(-2.26%) |
Jul 27, 2017 | 21.30 | 21.60 | 19.80 | 19.95 | 28,999 | -1.50(-6.99%) |
Jul 26, 2017 | 20.85 | 21.67 | 20.85 | 21.45 | 9,624 | +0.60(+2.88%) |
Jul 25, 2017 | 22.20 | 22.65 | 20.40 | 20.85 | 22,989 | -1.35(-6.08%) |
Jul 24, 2017 | 22.65 | 22.80 | 21.75 | 22.20 | 9,020 | -0.45(-1.99%) |
Jul 21, 2017 | 22.95 | 23.06 | 21.75 | 22.65 | 15,216 | -0.30(-1.31%) |
Jul 20, 2017 | 22.95 | 23.70 | 22.20 | 22.95 | 18,264 | -0.15(-0.65%) |
Jul 19, 2017 | 22.50 | 23.25 | 21.90 | 23.10 | 15,921 | +0.60(+2.67%) |
Jul 18, 2017 | 23.40 | 23.70 | 22.05 | 22.50 | 19,934 | -0.90(-3.85%) |
Jul 17, 2017 | 22.35 | 24.42 | 22.35 | 23.40 | 95,738 | +1.35(+6.12%) |
Jul 14, 2017 | 21.45 | 22.43 | 21.15 | 22.05 | 22,713 | +0.75(+3.52%) |
Jul 13, 2017 | 21.15 | 21.90 | 20.70 | 21.30 | 15,835 | +0.15(+0.71%) |
Jul 12, 2017 | 21.15 | 21.60 | 21.15 | 21.15 | 7,695 | -0.15(-0.70%) |
Jul 11, 2017 | 21.60 | 22.19 | 21.15 | 21.30 | 7,669 | +0.00(+0.00%) |
Jul 10, 2017 | 21.75 | 23.25 | 21.30 | 21.30 | 30,927 | -0.45(-2.07%) |
Jul 07, 2017 | 20.40 | 21.90 | 20.25 | 21.75 | 33,212 | +1.50(+7.41%) |
Jul 06, 2017 | 20.55 | 21.30 | 20.10 | 20.25 | 14,164 | -0.30(-1.46%) |
Jul 05, 2017 | 20.70 | 21.43 | 20.39 | 20.55 | 9,603 | -0.15(-0.72%) |
Jul 03, 2017 | 19.95 | 21.00 | 19.95 | 20.70 | 8,159 | +0.60(+2.99%) |
Jun 30, 2017 | 21.00 | 21.00 | 19.95 | 20.10 | 10,073 | -0.90(-4.29%) |
Jun 29, 2017 | 20.55 | 21.00 | 20.40 | 21.00 | 12,303 | +0.30(+1.45%) |
Jun 28, 2017 | 21.15 | 22.05 | 20.25 | 20.70 | 29,509 | -0.60(-2.82%) |
Jun 27, 2017 | 22.20 | 22.20 | 20.85 | 21.30 | 23,846 | -0.75(-3.40%) |
Jun 26, 2017 | 21.30 | 22.95 | 21.30 | 22.05 | 21,659 | +0.30(+1.38%) |
Jun 23, 2017 | 21.00 | 21.75 | 20.55 | 21.75 | 18,384 | +1.20(+5.84%) |
Jun 22, 2017 | 21.30 | 22.50 | 20.25 | 20.55 | 44,665 | -0.30(-1.44%) |
Jun 21, 2017 | 20.25 | 21.30 | 19.95 | 20.85 | 27,773 | +0.75(+3.73%) |
Jun 20, 2017 | 19.35 | 20.25 | 19.05 | 20.10 | 21,004 | +0.90(+4.69%) |
Jun 19, 2017 | 19.20 | 19.80 | 18.75 | 19.20 | 16,986 | +0.45(+2.40%) |
Jun 16, 2017 | 18.90 | 19.50 | 18.60 | 18.75 | 13,123 | -0.30(-1.57%) |
Jun 15, 2017 | 19.05 | 19.50 | 18.46 | 19.05 | 10,593 | +0.15(+0.79%) |
Jun 14, 2017 | 19.05 | 20.10 | 18.60 | 18.90 | 21,639 | -0.15(-0.79%) |
Jun 13, 2017 | 18.75 | 19.65 | 18.30 | 19.05 | 11,339 | +0.00(+0.00%) |
Jun 12, 2017 | 19.95 | 20.10 | 18.90 | 19.05 | 8,578 | -1.05(-5.22%) |
Jun 09, 2017 | 19.80 | 20.55 | 19.80 | 20.10 | 10,063 | +0.30(+1.52%) |
Jun 08, 2017 | 19.65 | 20.70 | 19.50 | 19.80 | 13,228 | +0.00(+0.00%) |
Jun 07, 2017 | 19.80 | 19.95 | 18.90 | 19.80 | 10,192 | +0.30(+1.54%) |
Jun 06, 2017 | 19.20 | 19.80 | 19.20 | 19.50 | 8,434 | +0.30(+1.56%) |
Jun 05, 2017 | 18.90 | 19.50 | 18.90 | 19.20 | 5,182 | +0.30(+1.59%) |
Jun 02, 2017 | 19.80 | 20.10 | 18.30 | 18.90 | 27,129 | -0.60(-3.08%) |
Jun 01, 2017 | 19.65 | 19.95 | 19.20 | 19.50 | 9,935 | -0.45(-2.26%) |
May 31, 2017 | 20.25 | 20.40 | 19.50 | 19.95 | 17,783 | -0.45(-2.21%) |
May 30, 2017 | 20.70 | 20.77 | 19.65 | 20.40 | 15,161 | -0.15(-0.73%) |
May 26, 2017 | 21.00 | 21.00 | 19.80 | 20.55 | 14,777 | -0.15(-0.72%) |
May 25, 2017 | 20.85 | 21.22 | 20.25 | 20.70 | 16,095 | -0.15(-0.72%) |
May 24, 2017 | 21.75 | 21.75 | 20.40 | 20.85 | 17,480 | -0.60(-2.80%) |
May 23, 2017 | 23.10 | 23.10 | 21.00 | 21.45 | 25,663 | -1.05(-4.67%) |
May 22, 2017 | 24.15 | 24.15 | 20.70 | 22.50 | 57,317 | -0.90(-3.85%) |
May 19, 2017 | 22.50 | 23.55 | 21.75 | 23.40 | 46,495 | +1.20(+5.41%) |
May 18, 2017 | 23.25 | 23.32 | 20.55 | 22.20 | 40,049 | +1.05(+4.96%) |
May 17, 2017 | 22.50 | 22.50 | 21.00 | 21.15 | 34,214 | -1.05(-4.73%) |
May 16, 2017 | 22.65 | 23.70 | 21.90 | 22.20 | 18,240 | -0.15(-0.67%) |
May 15, 2017 | 24.00 | 25.20 | 21.75 | 22.35 | 50,068 | -1.20(-5.10%) |
May 12, 2017 | 23.10 | 23.81 | 22.50 | 23.55 | 9,223 | +0.30(+1.29%) |
May 11, 2017 | 24.00 | 24.00 | 22.80 | 23.25 | 13,694 | -0.45(-1.90%) |
May 10, 2017 | 21.75 | 24.00 | 21.30 | 23.70 | 40,915 | +1.05(+4.64%) |
May 09, 2017 | 21.45 | 23.09 | 21.30 | 22.65 | 51,250 | +1.50(+7.09%) |
May 08, 2017 | 20.55 | 21.30 | 20.55 | 21.15 | 11,935 | +0.60(+2.92%) |
May 05, 2017 | 20.85 | 20.85 | 19.80 | 20.55 | 15,765 | -0.45(-2.14%) |
May 04, 2017 | 21.45 | 21.75 | 20.70 | 21.00 | 16,787 | -0.45(-2.10%) |
May 03, 2017 | 21.30 | 22.05 | 21.15 | 21.45 | 15,091 | -0.30(-1.38%) |
May 02, 2017 | 22.35 | 22.50 | 21.15 | 21.75 | 20,091 | -0.45(-2.03%) |