Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.00 | 23.50 | 23.00 | 23.00 | 2,350 | -0.25(-1.08%) |
Jul 30, 2018 | 23.50 | 23.50 | 22.50 | 23.25 | 1,282 | -0.25(-1.06%) |
Jul 27, 2018 | 24.00 | 24.00 | 23.00 | 23.50 | 2,800 | -0.50(-2.08%) |
Jul 26, 2018 | 23.00 | 24.50 | 23.00 | 24.00 | 9,669 | +0.00(+0.00%) |
Jul 25, 2018 | 24.00 | 24.00 | 23.50 | 24.00 | 4,452 | +0.50(+2.13%) |
Jul 24, 2018 | 23.50 | 24.00 | 23.00 | 23.50 | 4,902 | +0.00(+0.00%) |
Jul 23, 2018 | 24.00 | 24.18 | 22.50 | 23.50 | 7,844 | -0.50(-2.08%) |
Jul 20, 2018 | 24.00 | 24.50 | 23.50 | 24.00 | 1,572 | +0.00(+0.00%) |
Jul 19, 2018 | 24.50 | 25.00 | 24.00 | 24.00 | 2,325 | -0.25(-1.03%) |
Jul 18, 2018 | 25.50 | 25.50 | 23.50 | 24.25 | 10,169 | -0.75(-3.00%) |
Jul 17, 2018 | 25.50 | 26.00 | 25.00 | 25.00 | 4,690 | -1.00(-3.85%) |
Jul 16, 2018 | 25.50 | 27.00 | 25.50 | 26.00 | 5,184 | +0.25(+0.97%) |
Jul 13, 2018 | 27.00 | 27.00 | 25.50 | 25.75 | 4,655 | -0.25(-0.96%) |
Jul 12, 2018 | 29.50 | 29.50 | 24.50 | 26.00 | 15,672 | -2.25(-7.96%) |
Jul 11, 2018 | 29.00 | 29.49 | 28.00 | 28.25 | 3,173 | -0.75(-2.59%) |
Jul 10, 2018 | 32.00 | 32.50 | 29.00 | 29.00 | 17,929 | -2.50(-7.94%) |
Jul 09, 2018 | 31.00 | 32.00 | 31.00 | 31.50 | 3,983 | -0.50(-1.56%) |
Jul 06, 2018 | 32.00 | 32.00 | 31.00 | 32.00 | 5,932 | +0.25(+0.79%) |
Jul 05, 2018 | 32.50 | 31.50 | 31.75 | 2,026 | -0.25(-0.78%) | |
Jul 03, 2018 | 32.00 | 32.00 | 32.00 | 0 | -0.50(-1.54%) | |
Jul 02, 2018 | 32.50 | 33.00 | 32.00 | 32.50 | 2,896 | -0.25(-0.76%) |
Jun 29, 2018 | 32.50 | 33.00 | 32.50 | 32.75 | 2,697 | +0.75(+2.34%) |
Jun 28, 2018 | 32.00 | 32.50 | 31.00 | 32.00 | 4,400 | +0.00(+0.00%) |
Jun 27, 2018 | 32.50 | 32.50 | 32.00 | 32.00 | 763 | +0.00(+0.00%) |
Jun 26, 2018 | 32.50 | 32.50 | 31.50 | 32.00 | 3,019 | -0.50(-1.54%) |
Jun 25, 2018 | 32.00 | 32.50 | 31.50 | 32.50 | 4,656 | +0.50(+1.56%) |
Jun 22, 2018 | 32.50 | 32.50 | 32.00 | 32.00 | 1,626 | +0.00(+0.00%) |
Jun 21, 2018 | 32.50 | 32.53 | 31.00 | 32.00 | 3,036 | -0.25(-0.78%) |
Jun 20, 2018 | 31.50 | 33.25 | 31.50 | 32.25 | 34,778 | +1.25(+4.03%) |
Jun 19, 2018 | 31.00 | 31.50 | 30.75 | 31.00 | 7,029 | -0.50(-1.59%) |
Jun 18, 2018 | 30.00 | 32.00 | 29.54 | 31.50 | 16,727 | +1.50(+5.00%) |
Jun 15, 2018 | 30.50 | 28.50 | 30.00 | 19,664 | +1.50(+5.26%) | |
Jun 14, 2018 | 28.50 | 29.00 | 28.00 | 28.50 | 4,598 | +0.00(+0.00%) |
Jun 13, 2018 | 28.50 | 29.00 | 28.00 | 28.50 | 2,994 | +0.00(+0.00%) |
Jun 12, 2018 | 28.50 | 29.00 | 28.50 | 28.50 | 1,102 | +0.00(+0.00%) |
Jun 11, 2018 | 29.00 | 29.00 | 28.50 | 28.50 | 3,762 | +0.00(+0.00%) |
Jun 08, 2018 | 28.00 | 28.75 | 27.55 | 28.50 | 6,415 | +0.50(+1.79%) |
Jun 07, 2018 | 27.50 | 28.50 | 27.50 | 28.00 | 4,521 | +0.50(+1.82%) |
Jun 06, 2018 | 27.50 | 28.00 | 27.50 | 27.50 | 3,494 | +0.00(+0.00%) |
Jun 05, 2018 | 28.00 | 28.00 | 27.50 | 27.50 | 1,778 | -0.50(-1.79%) |
Jun 04, 2018 | 27.50 | 28.00 | 27.00 | 28.00 | 1,409 | +0.75(+2.75%) |
Jun 01, 2018 | 27.50 | 27.50 | 26.50 | 27.25 | 5,680 | +0.25(+0.93%) |
May 31, 2018 | 27.50 | 29.00 | 26.50 | 27.00 | 7,732 | -0.50(-1.82%) |
May 30, 2018 | 30.00 | 30.00 | 27.00 | 27.50 | 20,577 | -2.50(-8.33%) |
May 29, 2018 | 30.50 | 30.75 | 30.00 | 30.00 | 9,799 | -1.00(-3.23%) |
May 25, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.50(+1.64%) | |
May 24, 2018 | 31.00 | 31.00 | 30.50 | 30.50 | 9,344 | +0.00(+0.00%) |
May 23, 2018 | 30.50 | 30.75 | 30.00 | 30.50 | 1,582 | -0.25(-0.81%) |
May 22, 2018 | 31.00 | 31.00 | 30.00 | 30.75 | 10,504 | +0.25(+0.82%) |
May 21, 2018 | 32.00 | 32.00 | 30.50 | 30.50 | 31,610 | -1.50(-4.69%) |
May 18, 2018 | 30.50 | 32.00 | 30.50 | 32.00 | 45,709 | +1.50(+4.92%) |
May 17, 2018 | 29.00 | 31.00 | 28.15 | 30.50 | 28,878 | +2.00(+7.02%) |
May 16, 2018 | 26.50 | 29.50 | 26.50 | 28.50 | 39,712 | +2.50(+9.62%) |
May 15, 2018 | 25.50 | 26.50 | 25.50 | 26.00 | 3,357 | +0.00(+0.00%) |
May 14, 2018 | 25.50 | 26.50 | 25.04 | 26.00 | 15,390 | +0.50(+1.96%) |
May 11, 2018 | 25.00 | 25.50 | 25.00 | 25.50 | 3,945 | +0.00(+0.00%) |
May 10, 2018 | 25.00 | 25.50 | 24.50 | 25.50 | 7,453 | +0.50(+2.00%) |
May 09, 2018 | 24.00 | 25.00 | 23.50 | 25.00 | 12,973 | +1.00(+4.17%) |
May 08, 2018 | 23.50 | 24.00 | 23.50 | 24.00 | 3,260 | +0.50(+2.13%) |
May 07, 2018 | 24.00 | 24.00 | 23.50 | 23.50 | 1,235 | -0.50(-2.08%) |
May 04, 2018 | 23.00 | 24.00 | 22.50 | 24.00 | 6,518 | +1.00(+4.35%) |
May 03, 2018 | 24.00 | 24.00 | 23.00 | 23.00 | 1,436 | -0.50(-2.13%) |
May 02, 2018 | 23.50 | 24.00 | 23.00 | 23.50 | 3,339 | +0.00(+0.00%) |
May 01, 2018 | 23.50 | 24.00 | 23.00 | 23.50 | 1,195 | +0.00(+0.00%) |
Apr 30, 2018 | 24.00 | 24.00 | 23.00 | 23.50 | 2,968 | -0.50(-2.08%) |
Apr 27, 2018 | 23.00 | 24.00 | 22.50 | 24.00 | 4,441 | +1.00(+4.35%) |
Apr 26, 2018 | 21.50 | 23.50 | 21.50 | 23.00 | 7,325 | +2.00(+9.52%) |
Apr 25, 2018 | 22.00 | 22.50 | 21.00 | 21.00 | 25,354 | -1.00(-4.55%) |
Apr 24, 2018 | 23.00 | 23.00 | 22.00 | 22.00 | 4,267 | -1.00(-4.35%) |
Apr 23, 2018 | 22.50 | 23.00 | 22.00 | 23.00 | 14,111 | +0.50(+2.22%) |
Apr 20, 2018 | 24.00 | 24.00 | 22.50 | 22.50 | 13,869 | -1.50(-6.25%) |
Apr 19, 2018 | 24.00 | 24.00 | 23.00 | 24.00 | 737 | +0.50(+2.13%) |
Apr 18, 2018 | 23.00 | 24.00 | 23.00 | 23.50 | 6,956 | +0.50(+2.17%) |
Apr 17, 2018 | 23.50 | 24.00 | 22.00 | 23.00 | 4,772 | -0.50(-2.13%) |
Apr 16, 2018 | 24.50 | 24.50 | 23.50 | 23.50 | 3,858 | -0.50(-2.08%) |
Apr 13, 2018 | 22.00 | 24.50 | 22.00 | 24.00 | 13,514 | +2.00(+9.09%) |
Apr 12, 2018 | 21.00 | 22.25 | 21.00 | 22.00 | 5,423 | +0.50(+2.33%) |
Apr 11, 2018 | 22.00 | 23.00 | 21.50 | 21.50 | 3,714 | -0.50(-2.27%) |
Apr 10, 2018 | 21.50 | 22.00 | 21.50 | 22.00 | 1,349 | +0.50(+2.33%) |
Apr 09, 2018 | 23.00 | 23.50 | 21.00 | 21.50 | 16,856 | -1.25(-5.49%) |
Apr 06, 2018 | 21.50 | 23.00 | 21.50 | 22.75 | 8,373 | +0.75(+3.41%) |
Apr 05, 2018 | 21.50 | 22.50 | 21.50 | 22.00 | 9,310 | +0.00(+0.00%) |
Apr 04, 2018 | 21.00 | 22.00 | 21.00 | 22.00 | 2,669 | +1.00(+4.76%) |
Apr 03, 2018 | 22.00 | 22.00 | 21.00 | 21.00 | 5,260 | -1.00(-4.55%) |
Apr 02, 2018 | 21.00 | 22.00 | 20.50 | 22.00 | 11,471 | +1.00(+4.76%) |
Mar 29, 2018 | 21.00 | 21.00 | 21.00 | 0 | +1.00(+5.00%) | |
Mar 28, 2018 | 20.50 | 21.50 | 20.00 | 20.00 | 16,411 | -0.50(-2.44%) |
Mar 27, 2018 | 22.00 | 22.50 | 20.25 | 20.50 | 13,127 | -1.00(-4.65%) |
Mar 26, 2018 | 21.50 | 23.50 | 21.25 | 21.50 | 46,798 | +1.00(+4.88%) |
Mar 23, 2018 | 20.00 | 20.50 | 19.50 | 20.50 | 13,212 | +0.50(+2.50%) |
Mar 22, 2018 | 20.50 | 21.00 | 19.75 | 20.00 | 21,509 | -0.50(-2.44%) |
Mar 21, 2018 | 20.50 | 21.00 | 20.00 | 20.50 | 17,268 | +0.00(+0.00%) |
Mar 20, 2018 | 22.00 | 22.00 | 20.00 | 20.50 | 25,691 | -1.50(-6.82%) |
Mar 19, 2018 | 22.00 | 22.00 | 21.00 | 22.00 | 16,759 | +0.00(+0.00%) |
Mar 16, 2018 | 21.00 | 22.00 | 21.00 | 22.00 | 21,256 | +0.50(+2.33%) |
Mar 15, 2018 | 22.00 | 22.00 | 21.00 | 21.50 | 35,559 | -0.50(-2.27%) |
Mar 14, 2018 | 24.00 | 24.00 | 21.50 | 22.00 | 32,584 | -2.00(-8.33%) |
Mar 13, 2018 | 22.50 | 24.75 | 22.50 | 24.00 | 24,177 | +1.50(+6.67%) |
Mar 12, 2018 | 23.50 | 24.00 | 22.00 | 22.50 | 7,983 | -1.00(-4.26%) |
Mar 09, 2018 | 23.50 | 23.50 | 22.00 | 23.50 | 15,926 | +0.00(+0.00%) |
Mar 08, 2018 | 24.00 | 24.00 | 23.50 | 23.50 | 3,327 | -0.50(-2.08%) |
Mar 07, 2018 | 23.50 | 24.50 | 23.00 | 24.00 | 3,801 | +1.00(+4.35%) |
Mar 06, 2018 | 23.00 | 24.00 | 23.00 | 23.00 | 4,745 | -0.50(-2.13%) |
Mar 05, 2018 | 24.00 | 24.00 | 23.00 | 23.50 | 6,240 | -1.00(-4.08%) |
Mar 02, 2018 | 22.50 | 24.50 | 22.50 | 24.50 | 6,284 | +1.50(+6.52%) |
Mar 01, 2018 | 22.00 | 23.00 | 21.50 | 23.00 | 5,557 | +1.00(+4.55%) |
Feb 28, 2018 | 22.00 | 22.50 | 21.50 | 22.00 | 7,203 | -0.50(-2.22%) |
Feb 27, 2018 | 21.50 | 22.50 | 21.50 | 22.50 | 2,762 | +1.00(+4.65%) |
Feb 26, 2018 | 21.50 | 22.00 | 21.00 | 21.50 | 8,504 | +0.00(+0.00%) |
Feb 23, 2018 | 22.50 | 22.75 | 21.50 | 21.50 | 7,632 | -1.00(-4.44%) |
Feb 22, 2018 | 23.00 | 23.13 | 21.00 | 22.50 | 20,502 | -1.00(-4.26%) |
Feb 21, 2018 | 24.00 | 25.00 | 23.50 | 23.50 | 19,710 | -0.50(-2.08%) |
Feb 20, 2018 | 24.00 | 24.50 | 23.50 | 24.00 | 6,292 | +0.00(+0.00%) |
Feb 16, 2018 | 24.00 | 24.00 | 24.00 | 0 | -1.00(-4.00%) | |
Feb 15, 2018 | 24.50 | 25.50 | 24.00 | 25.00 | 3,896 | +0.50(+2.04%) |
Feb 14, 2018 | 23.00 | 24.50 | 23.00 | 24.50 | 6,831 | +1.50(+6.52%) |
Feb 13, 2018 | 23.00 | 23.50 | 22.50 | 23.00 | 4,712 | +0.00(+0.00%) |
Feb 12, 2018 | 24.00 | 24.00 | 23.00 | 23.00 | 6,458 | -0.50(-2.13%) |
Feb 09, 2018 | 24.00 | 24.00 | 22.50 | 23.50 | 11,335 | -0.50(-2.08%) |
Feb 08, 2018 | 24.50 | 25.00 | 23.00 | 24.00 | 28,423 | -0.75(-3.03%) |
Feb 07, 2018 | 25.00 | 25.00 | 25.00 | 24.75 | 5,561 | +0.00(+0.00%) |
Feb 06, 2018 | 24.50 | 25.50 | 24.00 | 24.75 | 9,079 | +0.00(+0.00%) |
Feb 05, 2018 | 25.00 | 26.00 | 24.50 | 24.75 | 7,510 | -0.75(-2.94%) |
Feb 02, 2018 | 25.50 | 26.00 | 25.00 | 25.50 | 8,021 | +0.00(+0.00%) |
Feb 01, 2018 | 25.50 | 26.00 | 25.00 | 25.50 | 13,032 | +0.00(+0.00%) |
Jan 31, 2018 | 25.50 | 26.00 | 25.00 | 25.50 | 15,316 | +0.00(+0.00%) |
Jan 30, 2018 | 26.50 | 26.75 | 25.50 | 25.50 | 6,595 | -1.00(-3.77%) |
Jan 29, 2018 | 26.00 | 27.00 | 25.50 | 26.50 | 9,429 | +0.00(+0.00%) |
Jan 26, 2018 | 29.00 | 30.50 | 25.50 | 26.50 | 264,654 | +0.50(+1.92%) |
Jan 25, 2018 | 25.00 | 26.50 | 25.00 | 26.00 | 35,159 | +1.00(+4.00%) |
Jan 24, 2018 | 26.00 | 26.50 | 25.00 | 25.00 | 28,521 | -0.75(-2.91%) |
Jan 23, 2018 | 25.00 | 26.50 | 24.75 | 25.75 | 19,711 | +0.75(+3.00%) |
Jan 22, 2018 | 23.50 | 25.50 | 23.50 | 25.00 | 12,238 | +1.50(+6.38%) |
Jan 19, 2018 | 24.50 | 24.50 | 23.00 | 23.50 | 8,801 | -1.00(-4.08%) |
Jan 18, 2018 | 25.00 | 24.00 | 24.50 | 14,820 | -0.50(-2.00%) | |
Jan 17, 2018 | 24.50 | 25.50 | 24.50 | 25.00 | 4,046 | +0.50(+2.04%) |
Jan 16, 2018 | 25.50 | 25.50 | 24.00 | 24.50 | 19,151 | -0.50(-2.00%) |
Jan 12, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 25.00 | 26.00 | 25.00 | 25.00 | 15,896 | +0.00(+0.00%) |
Jan 10, 2018 | 25.50 | 26.50 | 25.00 | 25.00 | 6,842 | -0.50(-1.96%) |
Jan 09, 2018 | 25.50 | 26.50 | 24.75 | 25.50 | 17,766 | +0.00(+0.00%) |
Jan 08, 2018 | 25.50 | 26.00 | 25.00 | 25.50 | 71,299 | +0.00(+0.00%) |
Jan 05, 2018 | 25.50 | 26.00 | 24.78 | 25.50 | 10,219 | +0.50(+2.00%) |
Jan 04, 2018 | 24.00 | 25.50 | 23.50 | 25.00 | 9,462 | +1.00(+4.17%) |
Jan 03, 2018 | 25.00 | 26.00 | 24.00 | 24.00 | 8,527 | -1.00(-4.00%) |
Jan 02, 2018 | 23.50 | 25.00 | 23.50 | 25.00 | 17,105 | +1.50(+6.38%) |
Dec 29, 2017 | 23.50 | 23.50 | 23.50 | 0 | +1.00(+4.44%) | |
Dec 28, 2017 | 23.50 | 23.50 | 22.00 | 22.50 | 32,663 | -1.00(-4.26%) |
Dec 27, 2017 | 23.50 | 24.00 | 22.50 | 23.50 | 23,783 | +0.00(+0.00%) |
Dec 26, 2017 | 24.50 | 25.00 | 23.00 | 23.50 | 20,178 | -1.50(-6.00%) |
Dec 22, 2017 | 25.00 | 25.50 | 24.50 | 25.00 | 12,699 | +0.00(+0.00%) |
Dec 21, 2017 | 25.50 | 25.50 | 25.00 | 25.00 | 11,880 | +0.00(+0.00%) |
Dec 20, 2017 | 25.00 | 26.00 | 24.00 | 25.00 | 16,623 | +0.00(+0.00%) |
Dec 19, 2017 | 25.00 | 26.50 | 24.51 | 25.00 | 17,960 | +1.00(+4.17%) |
Dec 18, 2017 | 24.00 | 25.50 | 24.00 | 24.00 | 19,966 | +0.50(+2.13%) |
Dec 15, 2017 | 25.00 | 25.50 | 23.25 | 23.50 | 45,042 | -2.00(-7.84%) |
Dec 14, 2017 | 26.50 | 26.50 | 24.50 | 25.50 | 19,677 | -1.00(-3.77%) |
Dec 13, 2017 | 25.50 | 27.06 | 25.50 | 26.50 | 11,602 | +1.00(+3.92%) |
Dec 12, 2017 | 25.50 | 26.00 | 25.00 | 25.50 | 7,584 | -0.50(-1.92%) |
Dec 11, 2017 | 25.50 | 26.50 | 25.00 | 26.00 | 7,459 | +0.00(+0.00%) |
Dec 08, 2017 | 26.50 | 28.00 | 25.00 | 26.00 | 32,442 | -0.50(-1.89%) |
Dec 07, 2017 | 27.40 | 28.00 | 26.50 | 26.50 | 25,732 | -1.00(-3.64%) |
Dec 06, 2017 | 26.50 | 29.00 | 25.75 | 27.50 | 40,890 | +0.50(+1.85%) |
Dec 05, 2017 | 26.00 | 27.00 | 25.25 | 27.00 | 26,113 | +1.50(+5.88%) |
Dec 04, 2017 | 25.00 | 26.00 | 25.00 | 25.50 | 14,701 | +0.75(+3.03%) |
Dec 01, 2017 | 24.50 | 25.00 | 24.50 | 24.75 | 3,848 | +0.25(+1.02%) |
Nov 30, 2017 | 25.00 | 25.25 | 24.50 | 24.50 | 6,107 | -0.25(-1.01%) |
Nov 29, 2017 | 25.50 | 25.50 | 24.25 | 24.75 | 7,798 | -0.75(-2.94%) |
Nov 28, 2017 | 25.50 | 26.00 | 24.50 | 25.50 | 12,031 | +0.00(+0.00%) |
Nov 27, 2017 | 26.00 | 26.50 | 25.25 | 25.50 | 10,524 | -0.50(-1.92%) |
Nov 24, 2017 | 26.00 | 26.50 | 25.75 | 26.00 | 1,461 | -0.50(-1.89%) |
Nov 22, 2017 | 26.00 | 26.50 | 25.50 | 26.50 | 12,089 | +1.00(+3.92%) |
Nov 21, 2017 | 26.33 | 27.00 | 25.00 | 25.50 | 7,526 | -0.50(-1.92%) |
Nov 20, 2017 | 26.50 | 27.00 | 25.50 | 26.00 | 5,660 | -0.50(-1.89%) |
Nov 17, 2017 | 26.00 | 27.00 | 25.50 | 26.50 | 9,192 | +0.50(+1.92%) |
Nov 16, 2017 | 26.50 | 27.50 | 26.00 | 26.00 | 12,754 | -0.50(-1.89%) |
Nov 15, 2017 | 26.00 | 27.00 | 25.75 | 26.50 | 4,163 | +0.00(+0.00%) |
Nov 14, 2017 | 26.00 | 26.50 | 25.50 | 26.50 | 21,471 | +0.50(+1.92%) |
Nov 13, 2017 | 26.50 | 27.50 | 25.50 | 26.00 | 17,065 | +0.00(+0.00%) |
Nov 10, 2017 | 24.00 | 27.00 | 24.00 | 26.00 | 46,606 | +2.00(+8.33%) |
Nov 09, 2017 | 24.50 | 26.00 | 24.00 | 24.00 | 25,474 | -0.50(-2.04%) |
Nov 08, 2017 | 26.50 | 26.50 | 24.00 | 24.50 | 23,952 | -1.50(-5.77%) |
Nov 07, 2017 | 27.00 | 27.00 | 26.00 | 26.00 | 15,915 | -1.00(-3.70%) |
Nov 06, 2017 | 27.00 | 27.50 | 26.00 | 27.00 | 10,368 | +0.50(+1.89%) |
Nov 03, 2017 | 26.50 | 27.00 | 25.50 | 26.50 | 16,475 | +0.00(+0.00%) |
Nov 02, 2017 | 26.00 | 28.00 | 25.50 | 26.50 | 23,834 | +0.50(+1.92%) |
Nov 01, 2017 | 28.00 | 28.50 | 25.50 | 26.00 | 25,754 | -1.50(-5.45%) |
Oct 31, 2017 | 29.00 | 29.50 | 27.50 | 27.50 | 34,812 | -1.50(-5.17%) |
Oct 30, 2017 | 32.00 | 32.00 | 28.50 | 29.00 | 25,379 | -0.50(-1.69%) |
Oct 27, 2017 | 30.00 | 30.50 | 28.50 | 29.50 | 51,155 | -1.25(-4.07%) |
Oct 26, 2017 | 30.00 | 33.00 | 28.00 | 30.75 | 36,214 | -3.25(-9.56%) |
Oct 25, 2017 | 34.50 | 35.50 | 33.00 | 34.00 | 21,863 | -0.50(-1.45%) |
Oct 24, 2017 | 35.00 | 35.50 | 34.50 | 34.50 | 39,338 | -0.50(-1.43%) |
Oct 23, 2017 | 35.00 | 35.50 | 33.00 | 35.00 | 23,376 | +1.00(+2.94%) |
Oct 20, 2017 | 34.00 | 34.50 | 33.50 | 34.00 | 5,312 | +0.00(+0.00%) |
Oct 19, 2017 | 33.50 | 34.00 | 33.50 | 34.00 | 5,792 | +0.00(+0.00%) |
Oct 18, 2017 | 33.50 | 34.00 | 32.50 | 34.00 | 7,108 | +0.50(+1.49%) |
Oct 17, 2017 | 32.50 | 34.50 | 32.50 | 33.50 | 10,483 | +0.50(+1.52%) |
Oct 16, 2017 | 34.00 | 35.00 | 32.50 | 33.00 | 14,995 | -0.50(-1.49%) |
Oct 13, 2017 | 32.50 | 34.50 | 32.50 | 33.50 | 14,798 | +1.50(+4.69%) |
Oct 12, 2017 | 32.50 | 33.50 | 32.00 | 32.00 | 9,042 | -0.50(-1.54%) |
Oct 11, 2017 | 32.00 | 34.00 | 31.50 | 32.50 | 15,179 | +0.50(+1.56%) |
Oct 10, 2017 | 31.00 | 34.75 | 31.00 | 32.00 | 21,675 | +1.00(+3.23%) |
Oct 09, 2017 | 30.50 | 31.50 | 30.00 | 31.00 | 10,780 | +0.50(+1.64%) |
Oct 06, 2017 | 30.00 | 31.00 | 29.00 | 30.50 | 48,823 | +0.00(+0.00%) |
Oct 05, 2017 | 30.50 | 32.00 | 30.00 | 30.50 | 12,153 | +0.25(+0.83%) |
Oct 04, 2017 | 32.00 | 32.00 | 30.00 | 30.25 | 11,511 | -1.25(-3.97%) |
Oct 03, 2017 | 31.50 | 32.00 | 31.50 | 31.50 | 11,196 | +0.50(+1.61%) |
Oct 02, 2017 | 30.50 | 31.50 | 30.00 | 31.00 | 38,160 | +1.00(+3.33%) |
Sep 29, 2017 | 30.00 | 31.00 | 29.50 | 30.00 | 21,903 | +0.00(+0.00%) |
Sep 28, 2017 | 29.76 | 31.50 | 29.76 | 30.00 | 23,378 | +0.25(+0.84%) |
Sep 27, 2017 | 29.00 | 30.00 | 28.50 | 29.75 | 69,070 | +2.25(+8.18%) |
Sep 26, 2017 | 29.00 | 29.50 | 27.50 | 27.50 | 70,074 | -1.50(-5.17%) |
Sep 25, 2017 | 28.50 | 29.50 | 28.50 | 29.00 | 26,225 | +0.00(+0.00%) |
Sep 22, 2017 | 30.50 | 30.50 | 28.50 | 29.00 | 16,989 | -2.00(-6.45%) |
Sep 21, 2017 | 28.00 | 31.50 | 28.00 | 31.00 | 88,688 | -0.50(-1.59%) |
Sep 20, 2017 | 28.50 | 31.50 | 28.50 | 31.50 | 62,143 | +3.25(+11.50%) |
Sep 19, 2017 | 28.50 | 28.75 | 27.00 | 28.25 | 148,998 | -0.25(-0.88%) |
Sep 18, 2017 | 30.00 | 30.00 | 26.75 | 28.50 | 27,700 | -2.00(-6.56%) |
Sep 15, 2017 | 30.50 | 32.00 | 29.50 | 30.50 | 30,471 | -0.50(-1.61%) |
Sep 14, 2017 | 31.00 | 32.00 | 31.00 | 31.00 | 4,961 | +0.00(+0.00%) |
Sep 13, 2017 | 31.50 | 32.00 | 31.00 | 31.00 | 9,512 | +0.00(+0.00%) |
Sep 12, 2017 | 31.00 | 32.00 | 30.50 | 31.00 | 10,142 | +0.00(+0.00%) |
Sep 11, 2017 | 30.00 | 31.00 | 30.00 | 31.00 | 14,970 | +1.00(+3.33%) |
Sep 08, 2017 | 30.00 | 31.00 | 30.00 | 30.00 | 10,582 | -0.50(-1.64%) |
Sep 07, 2017 | 31.50 | 32.00 | 30.00 | 30.50 | 15,755 | -1.00(-3.17%) |
Sep 06, 2017 | 32.50 | 34.50 | 31.00 | 31.50 | 17,900 | -1.50(-4.55%) |
Sep 05, 2017 | 34.00 | 34.50 | 32.50 | 33.00 | 5,918 | -1.50(-4.35%) |
Sep 01, 2017 | 35.00 | 35.45 | 34.00 | 34.50 | 5,225 | +0.00(+0.00%) |
Aug 31, 2017 | 34.50 | 35.00 | 33.50 | 34.50 | 8,195 | +0.50(+1.47%) |
Aug 30, 2017 | 33.50 | 34.50 | 33.50 | 34.00 | 3,459 | +0.50(+1.49%) |
Aug 29, 2017 | 34.50 | 35.50 | 33.50 | 33.50 | 7,311 | -1.50(-4.29%) |
Aug 28, 2017 | 35.50 | 36.00 | 34.00 | 35.00 | 8,126 | +0.00(+0.00%) |
Aug 25, 2017 | 35.50 | 35.50 | 34.50 | 35.00 | 7,089 | +0.00(+0.00%) |
Aug 24, 2017 | 33.75 | 35.50 | 33.50 | 35.00 | 5,579 | +1.50(+4.48%) |
Aug 23, 2017 | 33.50 | 34.00 | 33.00 | 33.50 | 7,645 | +0.00(+0.00%) |
Aug 22, 2017 | 34.00 | 35.00 | 33.00 | 33.50 | 4,194 | -0.50(-1.47%) |
Aug 21, 2017 | 35.00 | 36.00 | 34.00 | 34.00 | 6,936 | -1.00(-2.86%) |
Aug 18, 2017 | 33.50 | 35.00 | 33.25 | 35.00 | 5,438 | +1.00(+2.94%) |
Aug 17, 2017 | 32.50 | 34.50 | 32.50 | 34.00 | 7,123 | +1.50(+4.62%) |
Aug 16, 2017 | 33.50 | 34.00 | 32.50 | 32.50 | 4,597 | -1.00(-2.99%) |
Aug 15, 2017 | 35.50 | 35.50 | 33.00 | 33.50 | 13,079 | -1.50(-4.29%) |
Aug 14, 2017 | 34.00 | 35.00 | 34.00 | 35.00 | 7,450 | +1.00(+2.94%) |
Aug 11, 2017 | 34.50 | 35.00 | 34.25 | 34.00 | 4,350 | -0.50(-1.45%) |
Aug 10, 2017 | 35.00 | 36.00 | 34.00 | 34.50 | 13,132 | -1.00(-2.82%) |
Aug 09, 2017 | 36.50 | 36.50 | 35.00 | 35.50 | 18,109 | -1.00(-2.74%) |
Aug 08, 2017 | 34.00 | 37.00 | 34.00 | 36.50 | 27,796 | +3.00(+8.96%) |
Aug 07, 2017 | 34.00 | 34.50 | 33.00 | 33.50 | 19,124 | -0.50(-1.47%) |
Aug 04, 2017 | 33.00 | 33.00 | 34.00 | 6,849 | +1.00(+3.03%) | |
Aug 03, 2017 | 32.00 | 34.00 | 31.50 | 33.00 | 26,374 | +1.50(+4.76%) |
Aug 02, 2017 | 32.50 | 33.00 | 30.50 | 31.50 | 23,581 | -0.50(-1.56%) |