Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.20 | 20.92 | 19.97 | 20.42 | 511,147 | -0.12(-0.58%) |
May 30, 2018 | 19.60 | 20.85 | 19.60 | 20.54 | 661,207 | +1.05(+5.39%) |
May 29, 2018 | 19.70 | 20.18 | 19.25 | 19.49 | 560,127 | -0.23(-1.17%) |
May 25, 2018 | 19.72 | 19.72 | 19.72 | 0 | -0.12(-0.60%) | |
May 24, 2018 | 19.76 | 20.22 | 19.72 | 19.84 | 460,299 | +0.05(+0.25%) |
May 23, 2018 | 20.65 | 20.92 | 19.67 | 19.79 | 816,333 | -1.00(-4.81%) |
May 22, 2018 | 21.04 | 21.98 | 20.60 | 20.79 | 845,004 | +0.00(+0.00%) |
May 21, 2018 | 20.14 | 21.08 | 20.05 | 20.79 | 729,809 | +0.67(+3.33%) |
May 18, 2018 | 20.35 | 21.10 | 19.93 | 20.12 | 933,271 | -0.14(-0.69%) |
May 17, 2018 | 19.90 | 21.80 | 19.29 | 20.26 | 1,679,416 | +0.25(+1.25%) |
May 16, 2018 | 24.45 | 24.60 | 19.46 | 20.01 | 4,108,995 | -4.43(-18.13%) |
May 15, 2018 | 22.54 | 25.19 | 22.50 | 24.44 | 3,490,118 | +1.77(+7.81%) |
May 14, 2018 | 20.00 | 22.95 | 19.90 | 22.67 | 3,144,201 | +2.78(+13.98%) |
May 11, 2018 | 17.05 | 20.03 | 17.05 | 19.89 | 3,988,271 | +3.76(+23.31%) |
May 10, 2018 | 17.05 | 17.10 | 15.90 | 16.13 | 1,177,973 | -0.73(-4.33%) |
May 09, 2018 | 16.62 | 17.60 | 16.48 | 16.86 | 1,101,648 | +0.30(+1.81%) |
May 08, 2018 | 16.24 | 16.75 | 16.14 | 16.56 | 889,202 | +0.28(+1.72%) |
May 07, 2018 | 16.00 | 16.33 | 15.15 | 16.28 | 1,058,219 | +0.30(+1.88%) |
May 04, 2018 | 15.12 | 16.04 | 15.01 | 15.98 | 875,229 | +0.86(+5.69%) |
May 03, 2018 | 14.75 | 15.20 | 14.60 | 15.12 | 555,771 | +0.33(+2.23%) |
May 02, 2018 | 15.00 | 15.17 | 14.74 | 14.79 | 381,045 | -0.14(-0.94%) |
May 01, 2018 | 14.23 | 14.95 | 14.15 | 14.93 | 446,077 | +0.58(+4.04%) |
Apr 30, 2018 | 14.68 | 15.00 | 14.35 | 14.35 | 477,674 | -0.34(-2.31%) |
Apr 27, 2018 | 15.20 | 15.34 | 14.56 | 14.69 | 721,357 | -0.13(-0.88%) |
Apr 26, 2018 | 13.74 | 15.50 | 13.69 | 14.82 | 2,131,368 | +1.10(+8.02%) |
Apr 25, 2018 | 14.34 | 14.53 | 13.66 | 13.72 | 1,249,529 | -0.63(-4.39%) |
Apr 24, 2018 | 14.48 | 14.85 | 13.84 | 14.35 | 740,546 | -0.07(-0.49%) |
Apr 23, 2018 | 14.13 | 14.79 | 13.80 | 14.42 | 459,035 | +0.39(+2.78%) |
Apr 20, 2018 | 14.85 | 15.00 | 13.89 | 14.03 | 871,625 | -0.90(-6.03%) |
Apr 19, 2018 | 14.95 | 15.08 | 14.55 | 14.93 | 532,562 | -0.22(-1.45%) |
Apr 18, 2018 | 15.25 | 15.73 | 14.58 | 15.15 | 1,629,199 | +0.15(+1.00%) |
Apr 17, 2018 | 13.81 | 15.28 | 13.81 | 15.00 | 730,882 | +1.07(+7.68%) |
Apr 16, 2018 | 14.26 | 14.51 | 13.63 | 13.93 | 715,198 | -0.25(-1.76%) |
Apr 13, 2018 | 14.94 | 15.16 | 14.00 | 14.18 | 1,220,710 | -0.84(-5.59%) |
Apr 12, 2018 | 14.72 | 15.70 | 14.68 | 15.02 | 1,393,364 | +0.35(+2.39%) |
Apr 11, 2018 | 13.38 | 15.25 | 13.38 | 14.67 | 1,894,198 | +1.29(+9.64%) |
Apr 10, 2018 | 13.05 | 13.66 | 12.81 | 13.38 | 516,658 | +0.41(+3.16%) |
Apr 09, 2018 | 13.74 | 13.99 | 12.86 | 12.97 | 868,182 | -0.61(-4.49%) |
Apr 06, 2018 | 13.43 | 14.35 | 13.32 | 13.58 | 1,311,249 | +0.07(+0.52%) |
Apr 05, 2018 | 13.52 | 13.72 | 12.73 | 13.51 | 1,215,075 | +0.02(+0.15%) |
Apr 04, 2018 | 11.90 | 13.59 | 11.59 | 13.49 | 1,457,726 | +1.34(+11.03%) |
Apr 03, 2018 | 10.79 | 12.17 | 10.78 | 12.15 | 991,844 | +1.36(+12.60%) |
Apr 02, 2018 | 11.12 | 11.39 | 10.60 | 10.79 | 817,480 | -0.38(-3.40%) |
Mar 29, 2018 | 11.17 | 11.17 | 11.17 | 0 | -0.74(-6.21%) | |
Mar 28, 2018 | 12.11 | 12.53 | 11.73 | 11.91 | 739,730 | -0.33(-2.70%) |
Mar 27, 2018 | 12.40 | 13.08 | 11.70 | 12.24 | 1,716,492 | -0.04(-0.29%) |
Mar 26, 2018 | 14.52 | 14.54 | 12.19 | 12.28 | 2,259,596 | -1.81(-12.88%) |
Mar 23, 2018 | 14.75 | 14.87 | 13.80 | 14.09 | 3,556,911 | -1.66(-10.54%) |
Mar 22, 2018 | 17.75 | 18.20 | 15.27 | 15.75 | 15,448,523 | +4.11(+35.31%) |
Mar 21, 2018 | 11.28 | 11.95 | 10.95 | 11.64 | 1,008,550 | +0.36(+3.19%) |
Mar 20, 2018 | 10.93 | 11.45 | 10.91 | 11.28 | 1,098,150 | +0.32(+2.92%) |
Mar 19, 2018 | 11.13 | 11.25 | 10.60 | 10.96 | 684,399 | -0.16(-1.44%) |
Mar 16, 2018 | 11.03 | 11.22 | 10.80 | 11.12 | 943,211 | +0.12(+1.09%) |
Mar 15, 2018 | 11.05 | 11.34 | 10.76 | 11.00 | 632,028 | -0.06(-0.54%) |
Mar 14, 2018 | 10.96 | 11.35 | 10.75 | 11.06 | 645,685 | +0.11(+1.00%) |
Mar 13, 2018 | 11.00 | 11.09 | 10.65 | 10.95 | 731,891 | +0.04(+0.37%) |
Mar 12, 2018 | 11.41 | 11.74 | 10.81 | 10.91 | 853,957 | -0.41(-3.62%) |
Mar 09, 2018 | 10.63 | 11.39 | 10.55 | 11.32 | 802,096 | +0.73(+6.89%) |
Mar 08, 2018 | 10.63 | 10.94 | 10.52 | 10.59 | 594,522 | -0.04(-0.38%) |
Mar 07, 2018 | 9.990 | 10.65 | 9.853 | 10.63 | 831,815 | +0.54(+5.35%) |
Mar 06, 2018 | 9.670 | 10.32 | 9.660 | 10.09 | 778,261 | +0.41(+4.24%) |
Mar 05, 2018 | 9.900 | 10.28 | 9.280 | 9.680 | 1,603,571 | -0.33(-3.30%) |
Mar 02, 2018 | 9.000 | 10.09 | 8.360 | 10.01 | 4,313,043 | +0.18(+1.83%) |
Mar 01, 2018 | 9.940 | 10.01 | 9.560 | 9.830 | 1,321,625 | -0.27(-2.67%) |
Feb 28, 2018 | 10.21 | 10.32 | 9.810 | 10.10 | 1,063,756 | -0.16(-1.56%) |
Feb 27, 2018 | 11.34 | 11.39 | 10.10 | 10.26 | 1,359,220 | -0.80(-7.23%) |
Feb 26, 2018 | 10.00 | 11.46 | 10.00 | 11.06 | 1,694,918 | +1.06(+10.60%) |
Feb 23, 2018 | 9.200 | 10.18 | 9.110 | 10.00 | 1,627,052 | +1.00(+11.11%) |
Feb 22, 2018 | 10.50 | 10.56 | 8.660 | 9.000 | 4,100,581 | -1.56(-14.77%) |
Feb 21, 2018 | 11.15 | 11.46 | 10.55 | 10.56 | 1,493,405 | -0.81(-7.12%) |
Feb 20, 2018 | 11.00 | 11.56 | 10.94 | 11.37 | 843,755 | +0.36(+3.27%) |
Feb 16, 2018 | 11.01 | 11.01 | 11.01 | 0 | +0.12(+1.10%) | |
Feb 15, 2018 | 11.90 | 10.85 | 10.89 | 2,282,668 | -0.36(-3.20%) | |
Feb 14, 2018 | 11.40 | 12.50 | 10.55 | 11.25 | 5,695,690 | -2.40(-17.58%) |
Feb 13, 2018 | 13.80 | 14.05 | 13.61 | 13.65 | 501,979 | -0.21(-1.52%) |
Feb 12, 2018 | 14.13 | 14.44 | 13.68 | 13.86 | 708,481 | -0.23(-1.63%) |
Feb 09, 2018 | 14.07 | 14.31 | 12.85 | 14.09 | 1,302,335 | +0.10(+0.71%) |
Feb 08, 2018 | 14.47 | 14.88 | 13.94 | 13.99 | 805,821 | -0.50(-3.45%) |
Feb 07, 2018 | 15.39 | 16.14 | 14.31 | 14.49 | 821,816 | -1.01(-6.52%) |
Feb 06, 2018 | 14.00 | 15.90 | 13.72 | 15.50 | 1,166,424 | +0.82(+5.59%) |
Feb 05, 2018 | 14.96 | 15.20 | 14.39 | 14.68 | 657,279 | -0.51(-3.36%) |
Feb 02, 2018 | 16.10 | 16.16 | 15.14 | 15.19 | 543,407 | -0.98(-6.06%) |
Feb 01, 2018 | 16.08 | 16.21 | 15.83 | 16.17 | 466,764 | -0.02(-0.12%) |
Jan 31, 2018 | 16.67 | 16.79 | 16.06 | 16.19 | 469,928 | -0.39(-2.35%) |
Jan 30, 2018 | 16.56 | 16.93 | 16.34 | 16.58 | 475,258 | -0.30(-1.78%) |
Jan 29, 2018 | 16.90 | 17.00 | 16.65 | 16.88 | 420,727 | -0.14(-0.82%) |
Jan 26, 2018 | 17.32 | 17.40 | 16.91 | 17.02 | 321,437 | -0.16(-0.93%) |
Jan 25, 2018 | 17.12 | 17.45 | 16.88 | 17.18 | 356,716 | +0.13(+0.76%) |
Jan 24, 2018 | 17.54 | 17.59 | 16.80 | 17.05 | 582,878 | -0.39(-2.24%) |
Jan 23, 2018 | 17.20 | 17.65 | 16.85 | 17.44 | 649,990 | +0.26(+1.51%) |
Jan 22, 2018 | 17.25 | 18.24 | 16.56 | 17.18 | 1,264,215 | +0.48(+2.87%) |
Jan 19, 2018 | 16.73 | 16.91 | 16.19 | 16.70 | 625,081 | -0.02(-0.12%) |
Jan 18, 2018 | 17.03 | 17.27 | 16.61 | 16.72 | 609,469 | -0.49(-2.85%) |
Jan 17, 2018 | 18.16 | 18.45 | 16.65 | 17.21 | 1,341,883 | -0.87(-4.81%) |
Jan 16, 2018 | 19.57 | 19.88 | 18.04 | 18.08 | 1,032,882 | -1.52(-7.76%) |
Jan 12, 2018 | 19.60 | 19.60 | 19.60 | 0 | -0.13(-0.66%) | |
Jan 11, 2018 | 19.85 | 19.85 | 19.25 | 19.73 | 760,325 | -0.11(-0.55%) |
Jan 10, 2018 | 20.13 | 19.84 | 472,405 | +0.47(+2.43%) | ||
Jan 09, 2018 | 19.32 | 19.60 | 19.11 | 19.37 | 398,019 | +0.07(+0.36%) |
Jan 08, 2018 | 19.30 | 19.42 | 18.60 | 19.30 | 495,038 | -0.12(-0.62%) |
Jan 05, 2018 | 19.77 | 19.87 | 19.30 | 19.42 | 374,228 | -0.28(-1.42%) |
Jan 04, 2018 | 19.73 | 20.07 | 18.78 | 19.70 | 863,496 | -0.06(-0.30%) |
Jan 03, 2018 | 21.00 | 22.45 | 18.54 | 19.76 | 2,735,618 | -0.39(-1.96%) |
Jan 02, 2018 | 19.47 | 19.75 | 19.43 | 20.16 | 429,797 | +0.73(+3.73%) |
Dec 29, 2017 | 19.43 | 19.43 | 19.43 | 0 | -0.14(-0.72%) | |
Dec 28, 2017 | 19.63 | 19.81 | 19.06 | 19.57 | 334,179 | -0.08(-0.41%) |
Dec 27, 2017 | 19.97 | 20.24 | 19.48 | 19.65 | 272,542 | -0.31(-1.55%) |
Dec 26, 2017 | 20.72 | 20.75 | 19.86 | 19.96 | 334,425 | -0.15(-0.75%) |
Dec 22, 2017 | 19.93 | 20.34 | 19.43 | 20.11 | 395,686 | +0.07(+0.35%) |
Dec 21, 2017 | 19.49 | 20.23 | 19.43 | 20.04 | 500,969 | +0.58(+2.98%) |
Dec 20, 2017 | 19.52 | 19.93 | 19.36 | 19.46 | 388,377 | -0.01(-0.05%) |
Dec 19, 2017 | 19.67 | 19.80 | 19.26 | 19.47 | 351,859 | -0.12(-0.61%) |
Dec 18, 2017 | 19.61 | 19.97 | 19.16 | 19.59 | 332,510 | +0.03(+0.15%) |
Dec 15, 2017 | 19.10 | 19.80 | 18.90 | 19.56 | 825,931 | +0.55(+2.89%) |
Dec 14, 2017 | 19.39 | 19.60 | 18.85 | 19.01 | 385,876 | -0.31(-1.60%) |
Dec 13, 2017 | 18.90 | 19.51 | 18.70 | 19.32 | 518,723 | +0.42(+2.22%) |
Dec 12, 2017 | 19.50 | 20.70 | 18.62 | 18.90 | 1,625,685 | +0.21(+1.12%) |
Dec 11, 2017 | 19.76 | 19.76 | 18.63 | 18.69 | 570,396 | -0.91(-4.64%) |
Dec 08, 2017 | 20.33 | 20.42 | 19.45 | 19.60 | 708,657 | -0.55(-2.73%) |
Dec 07, 2017 | 19.89 | 20.44 | 19.20 | 20.15 | 477,717 | +0.33(+1.66%) |
Dec 06, 2017 | 19.58 | 19.94 | 18.81 | 19.82 | 474,405 | +0.24(+1.23%) |
Dec 05, 2017 | 21.00 | 21.05 | 19.45 | 19.58 | 789,313 | -1.40(-6.67%) |
Dec 04, 2017 | 20.87 | 21.11 | 20.59 | 20.98 | 583,126 | +0.24(+1.16%) |
Dec 01, 2017 | 20.81 | 21.00 | 20.37 | 20.74 | 514,878 | -0.01(-0.05%) |
Nov 30, 2017 | 20.21 | 20.98 | 19.79 | 20.75 | 823,355 | +0.60(+2.98%) |
Nov 29, 2017 | 19.17 | 20.74 | 19.17 | 20.15 | 1,300,386 | +1.24(+6.56%) |
Nov 28, 2017 | 18.35 | 18.97 | 18.00 | 18.91 | 730,409 | +0.71(+3.90%) |
Nov 27, 2017 | 19.14 | 19.34 | 18.13 | 18.20 | 562,162 | -0.98(-5.11%) |
Nov 24, 2017 | 18.85 | 19.47 | 18.85 | 19.18 | 233,889 | +0.42(+2.24%) |
Nov 22, 2017 | 18.23 | 18.84 | 18.10 | 18.76 | 446,410 | +0.50(+2.74%) |
Nov 21, 2017 | 18.50 | 18.61 | 18.25 | 18.26 | 598,614 | -0.26(-1.40%) |
Nov 20, 2017 | 19.80 | 20.12 | 18.44 | 18.52 | 697,797 | -1.29(-6.51%) |
Nov 17, 2017 | 19.96 | 20.41 | 19.31 | 19.81 | 931,011 | -0.14(-0.70%) |
Nov 16, 2017 | 19.23 | 20.04 | 19.09 | 19.95 | 1,160,957 | +0.85(+4.45%) |
Nov 15, 2017 | 18.85 | 19.56 | 18.49 | 19.10 | 1,099,143 | +0.13(+0.69%) |
Nov 14, 2017 | 18.98 | 19.22 | 18.45 | 18.97 | 1,088,814 | +0.16(+0.85%) |
Nov 13, 2017 | 18.17 | 18.95 | 17.67 | 18.81 | 2,805,493 | +0.64(+3.52%) |
Nov 10, 2017 | 16.00 | 20.02 | 16.00 | 18.17 | 6,481,430 | +4.08(+28.96%) |
Nov 09, 2017 | 14.17 | 14.28 | 13.54 | 14.09 | 767,183 | -0.15(-1.09%) |
Nov 08, 2017 | 14.45 | 15.20 | 14.06 | 14.24 | 851,302 | +0.16(+1.17%) |
Nov 07, 2017 | 13.75 | 14.35 | 13.67 | 14.08 | 666,077 | +0.20(+1.44%) |
Nov 06, 2017 | 15.03 | 15.18 | 13.64 | 13.88 | 983,782 | -1.05(-7.06%) |
Nov 03, 2017 | 13.19 | 15.30 | 12.96 | 14.94 | 1,283,882 | +1.68(+12.63%) |
Nov 02, 2017 | 15.56 | 12.45 | 13.26 | 2,369,598 | -2.13(-13.84%) | |
Nov 01, 2017 | 15.90 | 16.24 | 15.34 | 15.39 | 466,340 | -0.37(-2.35%) |
Oct 31, 2017 | 15.81 | 15.94 | 14.82 | 15.76 | 739,874 | +0.01(+0.06%) |
Oct 30, 2017 | 15.46 | 17.33 | 15.37 | 15.75 | 1,535,471 | +0.29(+1.88%) |
Oct 27, 2017 | 13.90 | 15.94 | 13.72 | 15.46 | 1,511,109 | +1.64(+11.87%) |
Oct 26, 2017 | 14.91 | 14.96 | 13.55 | 13.82 | 1,880,221 | -0.92(-6.27%) |
Oct 25, 2017 | 15.76 | 15.82 | 14.14 | 14.74 | 1,606,582 | -0.98(-6.20%) |
Oct 24, 2017 | 17.60 | 17.65 | 15.70 | 15.72 | 2,115,510 | -2.04(-11.49%) |
Oct 23, 2017 | 18.98 | 19.04 | 17.64 | 17.76 | 692,085 | -1.19(-6.28%) |
Oct 20, 2017 | 19.48 | 19.68 | 18.86 | 18.95 | 438,884 | -0.18(-0.94%) |
Oct 19, 2017 | 19.20 | 19.29 | 18.59 | 19.13 | 539,443 | -0.12(-0.62%) |
Oct 18, 2017 | 19.61 | 19.99 | 19.22 | 19.25 | 363,160 | -0.25(-1.28%) |
Oct 17, 2017 | 19.41 | 19.64 | 19.30 | 19.50 | 366,848 | +0.17(+0.88%) |
Oct 16, 2017 | 19.68 | 20.45 | 19.27 | 19.33 | 575,762 | -0.33(-1.68%) |
Oct 13, 2017 | 20.07 | 20.36 | 19.55 | 19.66 | 737,698 | -0.71(-3.49%) |
Oct 12, 2017 | 21.03 | 21.05 | 20.34 | 20.37 | 413,476 | -0.60(-2.86%) |
Oct 11, 2017 | 21.10 | 21.55 | 20.88 | 20.97 | 361,201 | -0.25(-1.18%) |
Oct 10, 2017 | 21.62 | 21.80 | 21.00 | 21.22 | 415,067 | -0.43(-1.99%) |
Oct 09, 2017 | 21.48 | 21.90 | 21.10 | 21.65 | 557,250 | +0.17(+0.79%) |
Oct 06, 2017 | 22.73 | 23.06 | 21.26 | 21.48 | 914,413 | -1.38(-6.04%) |
Oct 05, 2017 | 22.26 | 24.45 | 22.17 | 22.86 | 1,147,405 | +0.67(+3.02%) |
Oct 04, 2017 | 22.33 | 22.54 | 21.93 | 22.19 | 300,428 | -0.11(-0.49%) |
Oct 03, 2017 | 22.50 | 22.60 | 21.89 | 22.30 | 406,181 | -0.04(-0.18%) |
Oct 02, 2017 | 21.61 | 22.70 | 21.58 | 22.34 | 769,738 | +0.72(+3.33%) |
Sep 29, 2017 | 21.02 | 21.72 | 20.85 | 21.62 | 531,221 | +0.57(+2.71%) |
Sep 28, 2017 | 21.11 | 21.32 | 20.87 | 21.05 | 277,255 | -0.04(-0.19%) |
Sep 27, 2017 | 20.92 | 21.20 | 20.51 | 21.09 | 544,692 | +0.22(+1.05%) |
Sep 26, 2017 | 21.35 | 21.66 | 20.62 | 20.87 | 530,999 | -0.39(-1.83%) |
Sep 25, 2017 | 20.93 | 21.37 | 20.46 | 21.26 | 613,085 | +0.38(+1.82%) |
Sep 22, 2017 | 20.99 | 21.03 | 20.75 | 20.88 | 273,157 | -0.11(-0.52%) |
Sep 21, 2017 | 20.91 | 21.39 | 20.75 | 20.99 | 364,833 | +0.09(+0.43%) |
Sep 20, 2017 | 20.62 | 20.98 | 20.61 | 20.90 | 337,010 | +0.21(+1.01%) |
Sep 19, 2017 | 21.01 | 21.32 | 20.41 | 20.69 | 395,234 | -0.27(-1.29%) |
Sep 18, 2017 | 20.60 | 21.39 | 20.46 | 20.96 | 572,654 | +0.31(+1.50%) |
Sep 15, 2017 | 20.41 | 20.82 | 20.07 | 20.65 | 1,151,130 | +0.28(+1.37%) |
Sep 14, 2017 | 20.29 | 20.45 | 19.87 | 20.37 | 737,229 | -0.04(-0.20%) |
Sep 13, 2017 | 20.08 | 20.62 | 19.80 | 20.41 | 671,524 | +0.36(+1.80%) |
Sep 12, 2017 | 20.51 | 20.66 | 20.05 | 20.05 | 910,486 | -0.53(-2.58%) |
Sep 11, 2017 | 21.20 | 21.28 | 20.14 | 20.58 | 861,981 | -0.46(-2.19%) |
Sep 08, 2017 | 20.61 | 21.45 | 20.54 | 21.04 | 506,276 | +0.40(+1.94%) |
Sep 07, 2017 | 21.06 | 21.45 | 20.58 | 20.64 | 479,135 | -0.40(-1.90%) |
Sep 06, 2017 | 21.16 | 21.78 | 20.84 | 21.04 | 570,277 | -0.07(-0.33%) |
Sep 05, 2017 | 20.78 | 21.95 | 20.51 | 21.11 | 744,126 | +0.30(+1.44%) |
Sep 01, 2017 | 20.37 | 20.84 | 20.36 | 20.81 | 493,667 | +0.34(+1.66%) |
Aug 31, 2017 | 20.00 | 21.02 | 19.85 | 20.47 | 1,042,383 | +0.56(+2.81%) |
Aug 30, 2017 | 19.92 | 20.17 | 19.82 | 19.91 | 462,489 | -0.13(-0.65%) |
Aug 29, 2017 | 19.56 | 20.20 | 19.36 | 20.04 | 598,642 | +0.28(+1.42%) |
Aug 28, 2017 | 19.95 | 20.35 | 19.60 | 19.76 | 780,294 | -0.31(-1.54%) |
Aug 25, 2017 | 20.78 | 20.93 | 19.94 | 20.07 | 1,106,270 | -0.76(-3.65%) |
Aug 24, 2017 | 21.52 | 21.63 | 20.75 | 20.83 | 661,614 | -0.42(-1.98%) |
Aug 23, 2017 | 21.07 | 21.55 | 20.68 | 21.25 | 955,919 | -0.04(-0.19%) |
Aug 22, 2017 | 19.50 | 21.37 | 19.30 | 21.29 | 1,415,841 | +0.49(+2.36%) |
Aug 21, 2017 | 22.17 | 22.18 | 20.37 | 20.80 | 1,223,133 | -1.23(-5.58%) |
Aug 18, 2017 | 22.39 | 23.01 | 21.98 | 22.03 | 528,048 | -0.45(-2.00%) |
Aug 17, 2017 | 22.71 | 22.80 | 22.41 | 22.48 | 518,248 | -0.26(-1.14%) |
Aug 16, 2017 | 22.47 | 22.90 | 22.05 | 22.74 | 1,015,006 | +0.22(+0.98%) |
Aug 15, 2017 | 22.70 | 22.84 | 22.30 | 22.52 | 2,561,546 | -2.09(-8.49%) |
Aug 14, 2017 | 23.71 | 25.10 | 23.38 | 24.61 | 1,162,035 | +1.16(+4.95%) |
Aug 11, 2017 | 23.90 | 24.36 | 22.57 | 23.45 | 660,852 | -0.11(-0.47%) |
Aug 10, 2017 | 25.03 | 25.19 | 23.14 | 23.56 | 1,417,736 | -1.34(-5.38%) |
Aug 09, 2017 | 22.88 | 24.94 | 21.76 | 24.90 | 1,817,227 | +3.18(+14.64%) |
Aug 08, 2017 | 22.29 | 22.68 | 21.44 | 21.72 | 580,264 | -0.43(-1.94%) |
Aug 07, 2017 | 22.38 | 22.40 | 21.61 | 22.15 | 417,195 | +0.23(+1.05%) |
Aug 04, 2017 | 22.80 | 20.46 | 21.92 | 1,106,553 | +1.42(+6.93%) | |
Aug 03, 2017 | 21.01 | 21.15 | 20.17 | 20.50 | 351,385 | -0.65(-3.07%) |
Aug 02, 2017 | 21.05 | 21.35 | 20.46 | 21.15 | 334,002 | +0.14(+0.67%) |
Aug 01, 2017 | 21.04 | 21.30 | 20.60 | 21.01 | 343,948 | +0.05(+0.24%) |
Jul 31, 2017 | 21.71 | 21.81 | 20.89 | 20.96 | 372,201 | -0.75(-3.45%) |
Jul 28, 2017 | 21.15 | 22.03 | 21.00 | 21.71 | 317,112 | +0.42(+1.97%) |
Jul 27, 2017 | 22.02 | 22.15 | 20.86 | 21.29 | 507,665 | -0.64(-2.92%) |
Jul 26, 2017 | 22.44 | 22.76 | 21.83 | 21.93 | 493,912 | -0.58(-2.58%) |
Jul 25, 2017 | 22.66 | 23.22 | 22.27 | 22.51 | 594,800 | -0.10(-0.44%) |
Jul 24, 2017 | 21.80 | 22.97 | 21.66 | 22.61 | 717,978 | +0.65(+2.96%) |
Jul 21, 2017 | 22.01 | 22.59 | 21.85 | 21.96 | 685,019 | +0.12(+0.55%) |
Jul 20, 2017 | 22.05 | 21.00 | 21.84 | 584,337 | +0.57(+2.68%) | |
Jul 19, 2017 | 20.98 | 21.74 | 20.94 | 21.27 | 662,296 | +0.43(+2.06%) |
Jul 18, 2017 | 20.81 | 21.78 | 20.80 | 20.84 | 656,482 | -0.30(-1.42%) |
Jul 17, 2017 | 21.22 | 21.61 | 20.85 | 21.14 | 658,295 | -0.18(-0.84%) |
Jul 14, 2017 | 20.05 | 21.58 | 19.81 | 21.32 | 1,169,380 | +1.34(+6.71%) |
Jul 13, 2017 | 19.75 | 20.18 | 19.45 | 19.98 | 584,090 | +0.09(+0.45%) |
Jul 12, 2017 | 19.57 | 20.11 | 19.33 | 19.89 | 544,940 | +0.33(+1.69%) |
Jul 11, 2017 | 20.45 | 20.50 | 19.39 | 19.56 | 1,080,976 | -0.99(-4.82%) |
Jul 10, 2017 | 19.07 | 20.75 | 19.06 | 20.55 | 1,056,040 | +1.44(+7.54%) |
Jul 07, 2017 | 19.46 | 19.54 | 18.63 | 19.11 | 825,367 | -0.41(-2.10%) |
Jul 06, 2017 | 20.09 | 20.25 | 19.44 | 19.52 | 765,848 | -0.96(-4.69%) |
Jul 05, 2017 | 20.30 | 20.74 | 19.65 | 20.48 | 873,009 | +0.27(+1.34%) |
Jul 03, 2017 | 19.95 | 20.68 | 19.95 | 20.21 | 515,970 | +0.30(+1.53%) |
Jun 30, 2017 | 20.60 | 21.15 | 19.75 | 19.91 | 1,429,689 | -0.68(-3.33%) |
Jun 29, 2017 | 21.27 | 22.28 | 19.93 | 20.59 | 3,231,539 | +0.25(+1.23%) |
Jun 28, 2017 | 22.61 | 22.97 | 19.14 | 20.34 | 5,224,168 | -2.13(-9.48%) |
Jun 27, 2017 | 24.75 | 24.75 | 22.25 | 22.47 | 2,168,715 | -2.32(-9.36%) |
Jun 26, 2017 | 25.63 | 25.64 | 24.15 | 24.79 | 927,441 | -0.92(-3.58%) |
Jun 23, 2017 | 24.99 | 25.71 | 2,388,267 | -0.85(-3.20%) | ||
Jun 22, 2017 | 26.85 | 27.09 | 25.76 | 26.56 | 1,203,188 | -0.02(-0.08%) |
Jun 21, 2017 | 25.00 | 26.63 | 24.71 | 26.58 | 1,300,868 | +1.69(+6.79%) |
Jun 20, 2017 | 24.52 | 26.35 | 24.07 | 24.89 | 1,785,889 | +0.38(+1.55%) |
Jun 19, 2017 | 23.85 | 24.80 | 23.06 | 24.51 | 1,744,973 | +0.76(+3.20%) |
Jun 16, 2017 | 22.00 | 25.10 | 21.85 | 23.75 | 4,155,759 | +1.60(+7.22%) |
Jun 15, 2017 | 21.58 | 22.80 | 20.69 | 22.15 | 2,309,467 | +0.18(+0.82%) |
Jun 14, 2017 | 19.95 | 22.34 | 19.04 | 21.97 | 3,381,536 | +2.39(+12.21%) |
Jun 13, 2017 | 17.20 | 19.95 | 17.15 | 19.58 | 4,522,880 | +2.48(+14.50%) |
Jun 12, 2017 | 15.28 | 17.13 | 15.14 | 17.10 | 1,269,669 | +1.81(+11.84%) |
Jun 09, 2017 | 14.95 | 15.44 | 14.86 | 15.29 | 514,408 | +0.29(+1.93%) |
Jun 08, 2017 | 15.25 | 15.41 | 14.93 | 15.00 | 355,504 | -0.22(-1.45%) |
Jun 07, 2017 | 15.45 | 15.45 | 15.20 | 15.22 | 326,483 | -0.26(-1.68%) |
Jun 06, 2017 | 15.42 | 15.50 | 15.30 | 15.48 | 256,947 | -0.01(-0.06%) |
Jun 05, 2017 | 15.46 | 15.53 | 15.16 | 15.49 | 287,854 | +0.11(+0.72%) |
Jun 02, 2017 | 15.17 | 15.64 | 15.17 | 15.38 | 389,527 | +0.01(+0.07%) |