Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.25 | 42.50 | 41.25 | 41.40 | 2,583 | -0.33(-0.79%) |
Apr 27, 2018 | 41.25 | 42.00 | 40.75 | 41.73 | 2,160 | +1.23(+3.02%) |
Apr 26, 2018 | 41.25 | 41.25 | 39.77 | 40.50 | 3,390 | -0.75(-1.82%) |
Apr 25, 2018 | 40.00 | 42.00 | 37.75 | 41.25 | 3,041 | +2.50(+6.46%) |
Apr 24, 2018 | 40.50 | 41.75 | 38.25 | 38.75 | 4,398 | -1.50(-3.73%) |
Apr 23, 2018 | 38.75 | 40.98 | 38.25 | 40.25 | 2,902 | +1.25(+3.21%) |
Apr 20, 2018 | 37.50 | 39.95 | 37.02 | 39.00 | 1,324 | +1.50(+4.00%) |
Apr 19, 2018 | 36.75 | 38.60 | 36.00 | 37.50 | 3,174 | +0.50(+1.35%) |
Apr 18, 2018 | 36.25 | 38.00 | 35.30 | 37.00 | 4,353 | +1.25(+3.50%) |
Apr 17, 2018 | 36.25 | 37.25 | 35.75 | 35.75 | 1,868 | -1.50(-4.03%) |
Apr 16, 2018 | 35.00 | 37.75 | 34.45 | 37.25 | 3,789 | +1.25(+3.47%) |
Apr 13, 2018 | 35.75 | 36.25 | 34.30 | 36.00 | 2,414 | +0.75(+2.13%) |
Apr 12, 2018 | 34.00 | 36.23 | 33.50 | 35.25 | 3,037 | +2.00(+6.02%) |
Apr 11, 2018 | 32.75 | 34.00 | 32.50 | 33.25 | 1,702 | +0.50(+1.53%) |
Apr 10, 2018 | 34.00 | 34.00 | 32.50 | 32.75 | 4,098 | -1.25(-3.68%) |
Apr 09, 2018 | 34.00 | 35.00 | 33.00 | 34.00 | 2,352 | +0.25(+0.73%) |
Apr 06, 2018 | 33.00 | 34.80 | 32.50 | 33.75 | 4,582 | +1.00(+3.06%) |
Apr 05, 2018 | 31.25 | 33.50 | 31.02 | 32.75 | 5,043 | +1.25(+3.97%) |
Apr 04, 2018 | 29.75 | 32.50 | 28.00 | 31.50 | 9,834 | +1.75(+5.88%) |
Apr 03, 2018 | 32.00 | 33.25 | 28.75 | 29.75 | 11,808 | -3.50(-10.53%) |
Apr 02, 2018 | 36.25 | 37.25 | 33.00 | 33.25 | 7,362 | -3.25(-8.90%) |
Mar 29, 2018 | 36.50 | 36.50 | 36.50 | 0 | -1.00(-2.67%) | |
Mar 28, 2018 | 40.25 | 41.25 | 37.00 | 37.50 | 8,928 | -2.88(-7.12%) |
Mar 27, 2018 | 39.75 | 41.75 | 38.75 | 40.38 | 6,414 | +1.38(+3.53%) |
Mar 26, 2018 | 37.50 | 40.00 | 36.75 | 39.00 | 3,041 | -1.00(-2.50%) |
Mar 23, 2018 | 41.50 | 42.50 | 39.25 | 40.00 | 6,671 | -1.50(-3.61%) |
Mar 22, 2018 | 41.25 | 42.25 | 41.02 | 41.50 | 1,638 | -0.25(-0.60%) |
Mar 21, 2018 | 41.25 | 42.50 | 41.25 | 41.75 | 1,869 | +0.50(+1.22%) |
Mar 20, 2018 | 40.75 | 41.75 | 40.50 | 41.25 | 2,346 | +0.00(+0.00%) |
Mar 19, 2018 | 42.50 | 42.51 | 40.77 | 41.25 | 1,392 | -1.00(-2.37%) |
Mar 16, 2018 | 42.25 | 43.00 | 41.25 | 42.25 | 3,939 | +0.25(+0.60%) |
Mar 15, 2018 | 41.25 | 42.25 | 40.50 | 42.00 | 4,275 | +1.25(+3.07%) |
Mar 14, 2018 | 41.25 | 42.02 | 40.25 | 40.75 | 1,349 | -0.50(-1.21%) |
Mar 13, 2018 | 41.75 | 43.00 | 40.50 | 41.25 | 3,715 | -0.98(-2.31%) |
Mar 12, 2018 | 42.50 | 42.69 | 41.00 | 42.23 | 2,832 | -0.02(-0.06%) |
Mar 09, 2018 | 41.00 | 43.48 | 40.52 | 42.25 | 5,360 | +1.25(+3.05%) |
Mar 08, 2018 | 40.00 | 41.01 | 39.75 | 41.00 | 4,626 | +0.67(+1.65%) |
Mar 07, 2018 | 39.75 | 41.25 | 39.75 | 40.33 | 2,620 | +0.08(+0.20%) |
Mar 06, 2018 | 41.50 | 42.00 | 40.00 | 40.25 | 5,768 | -0.50(-1.23%) |
Mar 05, 2018 | 44.50 | 44.91 | 39.25 | 40.75 | 16,700 | -4.00(-8.94%) |
Mar 02, 2018 | 41.75 | 44.75 | 41.75 | 44.75 | 2,834 | +2.25(+5.29%) |
Mar 01, 2018 | 44.50 | 44.75 | 42.25 | 42.50 | 5,459 | -2.25(-5.03%) |
Feb 28, 2018 | 47.00 | 47.13 | 44.75 | 44.75 | 5,066 | -1.50(-3.24%) |
Feb 27, 2018 | 48.75 | 48.75 | 46.00 | 46.25 | 4,776 | -1.00(-2.12%) |
Feb 26, 2018 | 47.50 | 47.50 | 46.50 | 47.25 | 2,402 | +0.25(+0.53%) |
Feb 23, 2018 | 47.50 | 47.67 | 46.25 | 47.00 | 1,996 | -0.25(-0.53%) |
Feb 22, 2018 | 48.50 | 46.50 | 47.25 | 5,060 | +0.75(+1.61%) | |
Feb 21, 2018 | 47.00 | 48.00 | 46.50 | 46.50 | 2,527 | -0.50(-1.06%) |
Feb 20, 2018 | 47.50 | 47.50 | 46.50 | 47.00 | 1,973 | -0.50(-1.05%) |
Feb 16, 2018 | 47.50 | 47.50 | 47.50 | 0 | -1.25(-2.56%) | |
Feb 15, 2018 | 49.50 | 49.73 | 47.50 | 48.75 | 6,211 | +0.50(+1.04%) |
Feb 14, 2018 | 48.00 | 49.50 | 47.26 | 48.25 | 3,714 | +1.00(+2.12%) |
Feb 13, 2018 | 48.25 | 48.25 | 45.00 | 47.25 | 4,277 | +0.25(+0.53%) |
Feb 12, 2018 | 47.50 | 48.58 | 46.50 | 47.00 | 3,664 | -0.75(-1.57%) |
Feb 09, 2018 | 48.50 | 49.50 | 42.52 | 47.75 | 20,855 | -1.00(-2.05%) |
Feb 08, 2018 | 51.75 | 48.12 | 48.75 | 7,922 | -2.00(-3.94%) | |
Feb 07, 2018 | 51.50 | 53.00 | 50.25 | 50.75 | 8,017 | -0.75(-1.46%) |
Feb 06, 2018 | 51.00 | 52.25 | 47.50 | 51.50 | 15,281 | +0.25(+0.49%) |
Feb 05, 2018 | 51.25 | 51.83 | 50.75 | 51.25 | 9,972 | -1.00(-1.91%) |
Feb 02, 2018 | 54.25 | 55.25 | 51.00 | 52.25 | 14,080 | -2.25(-4.13%) |
Feb 01, 2018 | 54.75 | 57.44 | 54.25 | 54.50 | 7,730 | +0.50(+0.93%) |
Jan 31, 2018 | 56.00 | 56.52 | 53.75 | 54.00 | 8,411 | -1.84(-3.30%) |
Jan 30, 2018 | 57.75 | 58.25 | 55.84 | 55.84 | 8,689 | -2.91(-4.95%) |
Jan 29, 2018 | 60.00 | 60.00 | 58.25 | 58.75 | 4,736 | -1.00(-1.67%) |
Jan 26, 2018 | 58.75 | 60.25 | 57.50 | 59.75 | 9,081 | +1.50(+2.58%) |
Jan 25, 2018 | 58.75 | 59.75 | 57.50 | 58.25 | 8,933 | -0.50(-0.85%) |
Jan 24, 2018 | 61.75 | 61.75 | 58.00 | 58.75 | 11,372 | -1.25(-2.08%) |
Jan 23, 2018 | 60.75 | 61.25 | 59.02 | 60.00 | 15,040 | +0.00(+0.00%) |
Jan 22, 2018 | 57.00 | 61.23 | 56.00 | 60.00 | 25,428 | +3.00(+5.26%) |
Jan 19, 2018 | 57.00 | 58.50 | 55.50 | 57.00 | 20,824 | +0.00(+0.00%) |
Jan 18, 2018 | 59.75 | 60.25 | 56.50 | 57.00 | 34,518 | -3.25(-5.39%) |
Jan 17, 2018 | 63.00 | 76.75 | 59.25 | 60.25 | 650,353 | +8.50(+16.43%) |
Jan 16, 2018 | 53.75 | 54.25 | 52.50 | 51.75 | 10,592 | -2.50(-4.60%) |
Jan 12, 2018 | 54.25 | 54.25 | 54.25 | 0 | -1.38(-2.48%) | |
Jan 11, 2018 | 56.25 | 56.75 | 55.25 | 55.62 | 6,105 | -0.62(-1.11%) |
Jan 10, 2018 | 56.25 | 7,216 | -0.05(-0.10%) | |||
Jan 09, 2018 | 57.50 | 58.25 | 55.75 | 56.30 | 6,646 | -1.20(-2.08%) |
Jan 08, 2018 | 58.75 | 59.25 | 56.75 | 57.50 | 6,507 | -1.25(-2.13%) |
Jan 05, 2018 | 58.50 | 59.25 | 58.00 | 58.75 | 9,300 | +0.75(+1.29%) |
Jan 04, 2018 | 57.50 | 59.00 | 55.27 | 58.00 | 14,040 | +0.75(+1.31%) |
Jan 03, 2018 | 58.75 | 59.25 | 56.62 | 57.25 | 16,167 | -2.00(-3.38%) |
Jan 02, 2018 | 60.00 | 60.47 | 59.00 | 59.25 | 13,852 | +0.25(+0.42%) |
Dec 29, 2017 | 59.00 | 59.00 | 59.00 | 0 | -1.25(-2.08%) | |
Dec 28, 2017 | 58.75 | 62.00 | 58.00 | 60.25 | 22,738 | +1.25(+2.12%) |
Dec 27, 2017 | 61.00 | 64.50 | 58.50 | 59.00 | 27,314 | +0.64(+1.10%) |
Dec 26, 2017 | 58.00 | 63.50 | 58.00 | 58.36 | 24,744 | -2.89(-4.72%) |
Dec 22, 2017 | 65.00 | 66.50 | 57.00 | 61.25 | 70,346 | -6.25(-9.26%) |
Dec 21, 2017 | 80.50 | 81.25 | 67.50 | 67.50 | 371,577 | +17.25(+34.33%) |
Dec 20, 2017 | 50.00 | 51.23 | 48.80 | 50.25 | 37,122 | -0.25(-0.50%) |
Dec 19, 2017 | 51.00 | 51.84 | 49.75 | 50.50 | 13,366 | -0.25(-0.49%) |
Dec 18, 2017 | 52.00 | 53.48 | 49.25 | 50.75 | 30,344 | -1.25(-2.40%) |
Dec 15, 2017 | 55.75 | 55.75 | 51.40 | 52.00 | 28,366 | -3.50(-6.31%) |
Dec 14, 2017 | 57.75 | 57.75 | 54.50 | 55.50 | 13,830 | -0.50(-0.89%) |
Dec 13, 2017 | 54.00 | 56.25 | 53.75 | 56.00 | 10,789 | +1.50(+2.75%) |
Dec 12, 2017 | 55.00 | 55.50 | 53.25 | 54.50 | 9,075 | -0.50(-0.91%) |
Dec 11, 2017 | 57.50 | 60.00 | 55.00 | 55.00 | 9,147 | -0.75(-1.35%) |
Dec 08, 2017 | 52.75 | 56.50 | 52.75 | 55.75 | 18,862 | +1.75(+3.24%) |
Dec 07, 2017 | 53.25 | 56.25 | 53.00 | 54.00 | 20,907 | +0.25(+0.47%) |
Dec 06, 2017 | 53.75 | 54.56 | 52.50 | 53.75 | 9,125 | +0.00(+0.00%) |
Dec 05, 2017 | 54.25 | 54.38 | 52.25 | 53.75 | 11,878 | +0.00(+0.00%) |
Dec 04, 2017 | 50.50 | 55.00 | 49.02 | 53.75 | 45,176 | +4.75(+9.69%) |
Dec 01, 2017 | 49.25 | 50.50 | 48.25 | 49.00 | 12,433 | -1.25(-2.49%) |
Nov 30, 2017 | 50.75 | 51.75 | 49.25 | 50.25 | 12,396 | -0.75(-1.47%) |
Nov 29, 2017 | 52.50 | 52.98 | 50.62 | 51.00 | 11,100 | -1.50(-2.86%) |
Nov 28, 2017 | 53.25 | 53.25 | 50.75 | 52.50 | 10,994 | +1.00(+1.94%) |
Nov 27, 2017 | 51.50 | 53.15 | 50.50 | 51.50 | 18,624 | -1.00(-1.90%) |
Nov 24, 2017 | 52.25 | 53.50 | 51.50 | 52.50 | 6,588 | +0.25(+0.48%) |
Nov 22, 2017 | 52.50 | 53.75 | 51.02 | 52.25 | 7,074 | +0.50(+0.97%) |
Nov 21, 2017 | 52.25 | 55.00 | 51.12 | 51.75 | 28,847 | -0.75(-1.43%) |
Nov 20, 2017 | 47.50 | 53.50 | 47.50 | 52.50 | 38,770 | +4.50(+9.38%) |
Nov 17, 2017 | 48.00 | 49.50 | 47.50 | 48.00 | 6,300 | -0.50(-1.03%) |
Nov 16, 2017 | 49.50 | 49.75 | 47.75 | 48.50 | 2,805 | +0.00(+0.00%) |
Nov 15, 2017 | 47.25 | 49.94 | 47.25 | 48.50 | 6,637 | +0.25(+0.52%) |
Nov 14, 2017 | 50.00 | 50.00 | 48.00 | 48.25 | 7,639 | -1.75(-3.50%) |
Nov 13, 2017 | 52.50 | 52.50 | 48.72 | 50.00 | 7,633 | -1.25(-2.44%) |
Nov 10, 2017 | 50.00 | 52.25 | 49.00 | 51.25 | 11,562 | +2.00(+4.06%) |
Nov 09, 2017 | 46.50 | 51.75 | 46.50 | 49.25 | 12,490 | +1.75(+3.68%) |
Nov 08, 2017 | 47.25 | 48.50 | 46.25 | 47.50 | 8,756 | +0.25(+0.53%) |
Nov 07, 2017 | 48.25 | 48.75 | 46.25 | 47.25 | 13,937 | -0.75(-1.56%) |
Nov 06, 2017 | 47.00 | 48.75 | 46.50 | 48.00 | 5,846 | +0.25(+0.52%) |
Nov 03, 2017 | 46.50 | 48.25 | 46.35 | 47.75 | 3,365 | +1.00(+2.14%) |
Nov 02, 2017 | 46.50 | 47.50 | 46.00 | 46.75 | 3,196 | -0.50(-1.06%) |
Nov 01, 2017 | 47.50 | 47.50 | 46.49 | 47.25 | 4,190 | -0.25(-0.53%) |
Oct 31, 2017 | 46.00 | 48.25 | 46.00 | 47.50 | 3,573 | +0.50(+1.06%) |
Oct 30, 2017 | 45.75 | 48.50 | 45.75 | 47.00 | 3,874 | +0.00(+0.00%) |
Oct 27, 2017 | 46.75 | 48.25 | 45.25 | 47.00 | 6,143 | +0.00(+0.00%) |
Oct 26, 2017 | 48.50 | 49.25 | 46.00 | 47.00 | 14,549 | -1.50(-3.09%) |
Oct 25, 2017 | 49.25 | 50.25 | 46.25 | 48.50 | 15,770 | -1.25(-2.51%) |
Oct 24, 2017 | 49.75 | 51.50 | 49.50 | 49.75 | 4,940 | -0.25(-0.50%) |
Oct 23, 2017 | 50.75 | 51.50 | 49.50 | 50.00 | 6,024 | -0.75(-1.48%) |
Oct 20, 2017 | 50.50 | 52.50 | 49.75 | 50.75 | 6,727 | +0.50(+0.99%) |
Oct 19, 2017 | 50.75 | 51.75 | 48.00 | 50.25 | 14,811 | -1.00(-1.95%) |
Oct 18, 2017 | 52.75 | 52.75 | 50.75 | 51.25 | 9,244 | -0.50(-0.97%) |
Oct 17, 2017 | 54.50 | 54.75 | 50.75 | 51.75 | 16,485 | -2.25(-4.17%) |
Oct 16, 2017 | 57.25 | 57.50 | 52.50 | 54.00 | 12,856 | -2.50(-4.42%) |
Oct 13, 2017 | 58.25 | 59.00 | 56.00 | 56.50 | 17,384 | -0.75(-1.31%) |
Oct 12, 2017 | 54.50 | 61.75 | 54.50 | 57.25 | 107,724 | +2.25(+4.09%) |
Oct 11, 2017 | 52.25 | 58.75 | 52.25 | 55.00 | 97,212 | +2.00(+3.77%) |
Oct 10, 2017 | 52.75 | 53.25 | 51.25 | 53.00 | 10,077 | +1.50(+2.91%) |
Oct 09, 2017 | 53.75 | 53.75 | 51.25 | 51.50 | 9,113 | -1.50(-2.83%) |
Oct 06, 2017 | 52.00 | 53.75 | 51.25 | 53.00 | 13,132 | +1.75(+3.41%) |
Oct 05, 2017 | 51.00 | 54.19 | 50.00 | 51.25 | 31,710 | +0.25(+0.49%) |
Oct 04, 2017 | 50.00 | 52.25 | 49.50 | 51.00 | 9,392 | -0.50(-0.97%) |
Oct 03, 2017 | 51.25 | 52.50 | 50.75 | 51.50 | 11,180 | -0.25(-0.48%) |
Oct 02, 2017 | 51.25 | 53.25 | 50.60 | 51.75 | 14,674 | +1.00(+1.97%) |
Sep 29, 2017 | 52.00 | 53.00 | 50.50 | 50.75 | 15,654 | -2.00(-3.79%) |
Sep 28, 2017 | 52.50 | 53.22 | 51.25 | 52.75 | 4,917 | +0.75(+1.44%) |
Sep 27, 2017 | 53.75 | 53.75 | 50.75 | 52.00 | 12,659 | -1.75(-3.26%) |
Sep 26, 2017 | 56.25 | 56.25 | 52.50 | 53.75 | 14,267 | -2.00(-3.59%) |
Sep 25, 2017 | 53.00 | 55.75 | 52.75 | 55.75 | 15,504 | +2.50(+4.69%) |
Sep 22, 2017 | 56.75 | 56.75 | 52.75 | 53.25 | 28,263 | +0.73(+1.38%) |
Sep 21, 2017 | 53.75 | 55.00 | 50.25 | 52.52 | 17,064 | -1.23(-2.28%) |
Sep 20, 2017 | 53.75 | 58.25 | 52.52 | 53.75 | 61,937 | +1.25(+2.38%) |
Sep 19, 2017 | 49.50 | 54.75 | 49.20 | 52.50 | 46,362 | +3.25(+6.60%) |
Sep 18, 2017 | 48.50 | 49.75 | 47.75 | 49.25 | 11,134 | +1.50(+3.14%) |
Sep 15, 2017 | 48.75 | 49.38 | 47.50 | 47.75 | 6,248 | -0.50(-1.04%) |
Sep 14, 2017 | 49.50 | 49.74 | 48.00 | 48.25 | 8,348 | -1.25(-2.53%) |
Sep 13, 2017 | 50.50 | 50.96 | 48.00 | 49.50 | 7,524 | -0.50(-1.00%) |
Sep 12, 2017 | 51.00 | 52.00 | 49.25 | 50.00 | 8,288 | -0.50(-0.99%) |
Sep 11, 2017 | 46.00 | 51.50 | 46.00 | 50.50 | 38,030 | +4.50(+9.78%) |
Sep 08, 2017 | 45.75 | 47.23 | 45.50 | 46.00 | 5,057 | -0.75(-1.60%) |
Sep 07, 2017 | 47.50 | 47.50 | 45.50 | 46.75 | 5,501 | -0.25(-0.53%) |
Sep 06, 2017 | 46.50 | 48.38 | 45.00 | 47.00 | 8,251 | +0.50(+1.08%) |
Sep 05, 2017 | 46.50 | 48.00 | 46.50 | 46.50 | 4,542 | -1.50(-3.12%) |
Sep 01, 2017 | 49.75 | 49.75 | 47.00 | 48.00 | 6,911 | -0.75(-1.54%) |
Aug 31, 2017 | 48.75 | 50.00 | 47.25 | 48.75 | 9,479 | +0.75(+1.56%) |
Aug 30, 2017 | 46.75 | 48.08 | 46.75 | 48.00 | 3,994 | +1.00(+2.13%) |
Aug 29, 2017 | 50.00 | 50.00 | 46.25 | 47.00 | 10,861 | -2.25(-4.57%) |
Aug 28, 2017 | 47.75 | 51.00 | 47.75 | 49.25 | 16,514 | +0.75(+1.55%) |
Aug 25, 2017 | 45.00 | 49.50 | 45.00 | 48.50 | 27,468 | +3.25(+7.18%) |
Aug 24, 2017 | 46.25 | 46.25 | 45.00 | 45.25 | 6,740 | -1.25(-2.69%) |
Aug 23, 2017 | 46.25 | 47.25 | 45.25 | 46.50 | 5,265 | -1.25(-2.62%) |
Aug 22, 2017 | 47.50 | 47.75 | 45.75 | 47.75 | 5,828 | -0.25(-0.52%) |
Aug 21, 2017 | 47.25 | 48.00 | 45.00 | 48.00 | 10,171 | +1.00(+2.13%) |
Aug 18, 2017 | 46.75 | 47.00 | 41.75 | 47.00 | 18,514 | +0.25(+0.53%) |
Aug 17, 2017 | 48.75 | 49.00 | 45.75 | 46.75 | 18,395 | -2.00(-4.10%) |
Aug 16, 2017 | 51.75 | 52.25 | 48.75 | 48.75 | 26,420 | -3.00(-5.80%) |
Aug 15, 2017 | 51.00 | 53.75 | 50.50 | 51.75 | 38,208 | +0.50(+0.98%) |
Aug 14, 2017 | 51.25 | 55.00 | 51.00 | 51.25 | 49,993 | +0.25(+0.49%) |
Aug 11, 2017 | 48.75 | 57.50 | 46.25 | 51.00 | 179,121 | +7.75(+17.92%) |
Aug 10, 2017 | 45.00 | 45.07 | 41.25 | 43.25 | 18,471 | -1.75(-3.89%) |
Aug 09, 2017 | 43.75 | 46.50 | 42.50 | 45.00 | 27,750 | -0.50(-1.10%) |
Aug 08, 2017 | 48.50 | 50.25 | 44.75 | 45.50 | 22,333 | -2.00(-4.21%) |
Aug 07, 2017 | 50.00 | 52.00 | 46.25 | 47.50 | 33,845 | -1.75(-3.55%) |
Aug 04, 2017 | 53.75 | 44.75 | 49.25 | 106,679 | +4.50(+10.06%) | |
Aug 03, 2017 | 40.00 | 47.23 | 38.00 | 44.75 | 69,856 | +4.25(+10.49%) |
Aug 02, 2017 | 43.50 | 45.00 | 40.50 | 40.50 | 26,986 | -2.50(-5.81%) |
Aug 01, 2017 | 49.00 | 49.25 | 41.25 | 43.00 | 83,029 | -7.00(-14.00%) |
Jul 31, 2017 | 54.50 | 55.00 | 49.75 | 50.00 | 43,450 | -4.50(-8.26%) |
Jul 28, 2017 | 52.75 | 56.27 | 52.75 | 54.50 | 76,779 | +1.75(+3.32%) |
Jul 27, 2017 | 52.75 | 58.00 | 52.00 | 52.75 | 97,584 | -2.25(-4.09%) |
Jul 26, 2017 | 55.00 | 57.00 | 51.25 | 55.00 | 87,919 | -1.25(-2.22%) |
Jul 25, 2017 | 61.25 | 62.75 | 54.50 | 56.25 | 215,973 | -1.25(-2.17%) |
Jul 24, 2017 | 67.50 | 68.25 | 57.25 | 57.50 | 206,881 | -14.25(-19.86%) |
Jul 21, 2017 | 80.00 | 80.50 | 66.25 | 71.75 | 707,639 | +1.75(+2.50%) |
Jul 20, 2017 | 66.50 | 82.00 | 63.75 | 70.00 | 1,937,333 | +11.50(+19.66%) |
Jul 19, 2017 | 38.75 | 70.00 | 37.00 | 58.50 | 2,455,861 | +33.00(+129.41%) |
Jul 18, 2017 | 26.50 | 26.50 | 25.50 | 25.50 | 16,899 | -0.75(-2.86%) |
Jul 17, 2017 | 27.75 | 27.75 | 25.75 | 26.25 | 15,750 | -0.75(-2.78%) |
Jul 14, 2017 | 27.00 | 28.25 | 25.75 | 27.00 | 20,355 | +0.50(+1.89%) |
Jul 13, 2017 | 26.25 | 27.12 | 25.25 | 26.50 | 9,883 | +1.25(+4.95%) |
Jul 12, 2017 | 25.25 | 26.25 | 25.00 | 25.25 | 4,670 | -0.50(-1.94%) |
Jul 11, 2017 | 26.00 | 27.50 | 25.25 | 25.75 | 17,775 | +0.00(+0.00%) |
Jul 10, 2017 | 25.00 | 26.00 | 24.61 | 25.75 | 3,597 | +0.50(+1.98%) |
Jul 07, 2017 | 25.50 | 25.50 | 24.84 | 25.25 | 3,339 | +0.25(+1.00%) |
Jul 06, 2017 | 24.52 | 25.50 | 24.50 | 25.00 | 8,591 | +0.49(+1.99%) |
Jul 05, 2017 | 25.00 | 26.50 | 24.27 | 24.51 | 13,801 | -0.24(-0.96%) |
Jul 03, 2017 | 25.00 | 26.00 | 24.25 | 24.75 | 5,705 | -0.25(-1.00%) |
Jun 30, 2017 | 26.25 | 26.25 | 24.25 | 25.00 | 7,807 | +0.75(+3.09%) |
Jun 29, 2017 | 24.55 | 26.00 | 23.62 | 24.25 | 5,473 | -0.25(-1.03%) |
Jun 28, 2017 | 24.97 | 26.00 | 24.00 | 24.50 | 4,402 | -0.47(-1.88%) |
Jun 27, 2017 | 23.25 | 25.50 | 23.25 | 24.97 | 7,897 | +1.20(+5.04%) |
Jun 26, 2017 | 25.00 | 25.00 | 22.50 | 23.77 | 6,382 | -0.35(-1.45%) |
Jun 23, 2017 | 24.25 | 25.00 | 23.75 | 24.12 | 5,712 | +0.12(+0.52%) |
Jun 22, 2017 | 22.50 | 24.00 | 22.26 | 24.00 | 9,294 | +1.25(+5.49%) |
Jun 21, 2017 | 22.50 | 23.62 | 22.25 | 22.75 | 7,746 | -0.25(-1.09%) |
Jun 20, 2017 | 24.00 | 24.50 | 22.69 | 23.00 | 8,325 | -1.00(-4.19%) |
Jun 19, 2017 | 23.75 | 24.75 | 23.50 | 24.00 | 6,636 | -0.19(-0.76%) |
Jun 16, 2017 | 25.75 | 26.00 | 23.75 | 24.19 | 13,957 | -1.31(-5.14%) |
Jun 15, 2017 | 25.25 | 26.50 | 25.25 | 25.50 | 6,280 | -0.25(-0.97%) |
Jun 14, 2017 | 26.25 | 26.75 | 25.50 | 25.75 | 5,356 | +0.00(+0.00%) |
Jun 13, 2017 | 26.50 | 27.50 | 25.50 | 25.75 | 6,054 | -0.25(-0.96%) |
Jun 12, 2017 | 27.00 | 27.00 | 25.25 | 26.00 | 12,860 | -1.00(-3.70%) |
Jun 09, 2017 | 26.75 | 27.50 | 26.50 | 27.00 | 11,149 | +0.25(+0.93%) |
Jun 08, 2017 | 28.50 | 28.50 | 26.25 | 26.75 | 15,851 | -0.50(-1.83%) |
Jun 07, 2017 | 27.50 | 28.75 | 26.25 | 27.25 | 34,535 | +0.50(+1.87%) |
Jun 06, 2017 | 26.50 | 27.50 | 25.25 | 26.75 | 16,656 | +0.25(+0.94%) |
Jun 05, 2017 | 25.00 | 27.00 | 25.00 | 26.50 | 10,085 | +0.75(+2.91%) |
Jun 02, 2017 | 26.50 | 26.75 | 25.00 | 25.75 | 8,283 | -1.00(-3.74%) |
Jun 01, 2017 | 28.00 | 28.00 | 25.75 | 26.75 | 11,363 | -1.00(-3.60%) |
May 31, 2017 | 27.50 | 28.00 | 25.00 | 27.75 | 15,815 | +0.50(+1.84%) |
May 30, 2017 | 29.50 | 29.50 | 24.75 | 27.25 | 33,096 | -2.25(-7.64%) |
May 26, 2017 | 24.25 | 30.25 | 23.75 | 29.50 | 114,135 | +5.50(+22.92%) |
May 25, 2017 | 23.00 | 24.06 | 22.25 | 24.00 | 12,315 | +1.75(+7.87%) |
May 24, 2017 | 21.70 | 22.47 | 21.50 | 22.25 | 3,277 | +0.38(+1.71%) |
May 23, 2017 | 21.50 | 22.50 | 21.25 | 21.88 | 7,053 | +0.38(+1.76%) |
May 22, 2017 | 21.50 | 22.00 | 21.23 | 21.50 | 4,557 | -0.00(-0.01%) |
May 19, 2017 | 20.52 | 22.05 | 20.52 | 21.50 | 4,239 | +0.25(+1.18%) |
May 18, 2017 | 22.25 | 22.31 | 20.46 | 21.25 | 5,976 | +0.07(+0.32%) |
May 17, 2017 | 21.50 | 21.75 | 20.50 | 21.18 | 6,023 | -0.82(-3.72%) |
May 16, 2017 | 21.66 | 22.11 | 21.00 | 22.00 | 3,586 | +0.75(+3.53%) |
May 15, 2017 | 21.50 | 22.27 | 20.50 | 21.25 | 5,517 | +0.25(+1.19%) |
May 12, 2017 | 21.22 | 21.50 | 20.50 | 21.00 | 5,179 | -0.15(-0.72%) |
May 11, 2017 | 20.79 | 22.56 | 20.09 | 21.15 | 9,868 | +0.18(+0.87%) |
May 10, 2017 | 21.25 | 21.25 | 20.03 | 20.97 | 10,043 | -0.01(-0.05%) |
May 09, 2017 | 22.50 | 22.50 | 19.54 | 20.98 | 22,239 | -1.52(-6.76%) |
May 08, 2017 | 22.00 | 23.75 | 22.00 | 22.50 | 10,941 | +0.25(+1.12%) |
May 05, 2017 | 23.75 | 24.75 | 21.25 | 22.25 | 19,991 | -1.22(-5.21%) |
May 04, 2017 | 24.75 | 30.00 | 22.50 | 23.47 | 25,859 | -1.28(-5.16%) |
May 03, 2017 | 21.25 | 26.75 | 20.75 | 24.75 | 91,413 | +2.25(+10.00%) |
May 02, 2017 | 30.00 | 31.00 | 22.50 | 22.50 | 138,551 | -11.25(-33.33%) |