Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.60 | 40.60 | 40.60 | 0 | +0.80(+2.01%) | |
Mar 28, 2018 | 38.95 | 40.55 | 38.85 | 39.80 | 349,493 | +0.85(+2.18%) |
Mar 27, 2018 | 39.60 | 40.30 | 38.70 | 38.95 | 217,587 | -0.70(-1.77%) |
Mar 26, 2018 | 38.95 | 39.80 | 38.10 | 39.65 | 299,655 | +1.55(+4.07%) |
Mar 23, 2018 | 38.70 | 38.90 | 37.95 | 38.10 | 256,597 | -0.20(-0.52%) |
Mar 22, 2018 | 39.45 | 40.20 | 38.30 | 38.30 | 417,624 | -1.65(-4.13%) |
Mar 21, 2018 | 39.50 | 40.55 | 39.50 | 39.95 | 237,909 | +0.40(+1.01%) |
Mar 20, 2018 | 38.95 | 40.05 | 38.30 | 39.55 | 339,916 | +0.50(+1.28%) |
Mar 19, 2018 | 39.75 | 40.35 | 38.20 | 39.05 | 537,176 | -0.80(-2.01%) |
Mar 16, 2018 | 38.90 | 40.15 | 36.60 | 39.85 | 798,595 | +0.90(+2.31%) |
Mar 15, 2018 | 38.90 | 41.27 | 38.00 | 38.95 | 787,665 | -1.55(-3.83%) |
Mar 14, 2018 | 40.65 | 41.30 | 40.15 | 40.50 | 499,856 | +0.20(+0.50%) |
Mar 13, 2018 | 40.45 | 40.75 | 39.75 | 40.30 | 393,540 | -0.05(-0.12%) |
Mar 12, 2018 | 40.10 | 41.15 | 39.85 | 40.35 | 332,067 | +0.25(+0.62%) |
Mar 09, 2018 | 39.10 | 40.30 | 38.60 | 40.10 | 335,175 | +1.30(+3.35%) |
Mar 08, 2018 | 40.30 | 40.50 | 38.55 | 38.80 | 348,046 | -1.25(-3.12%) |
Mar 07, 2018 | 41.25 | 39.60 | 40.05 | 225,896 | -0.85(-2.08%) | |
Mar 06, 2018 | 40.15 | 41.00 | 39.55 | 40.90 | 244,313 | +0.90(+2.25%) |
Mar 05, 2018 | 39.20 | 40.45 | 38.95 | 40.00 | 250,464 | +0.50(+1.27%) |
Mar 02, 2018 | 38.25 | 39.80 | 37.50 | 39.50 | 289,563 | +0.65(+1.67%) |
Mar 01, 2018 | 39.10 | 39.80 | 37.90 | 38.85 | 366,115 | -0.45(-1.15%) |
Feb 28, 2018 | 39.85 | 40.45 | 38.77 | 39.30 | 379,333 | -0.30(-0.76%) |
Feb 27, 2018 | 40.25 | 42.80 | 39.30 | 39.60 | 596,492 | -0.10(-0.25%) |
Feb 26, 2018 | 39.00 | 40.05 | 38.45 | 39.70 | 285,820 | +1.00(+2.58%) |
Feb 23, 2018 | 38.80 | 39.15 | 38.02 | 38.70 | 242,233 | +0.15(+0.39%) |
Feb 22, 2018 | 38.55 | 315,801 | +0.75(+1.98%) | |||
Feb 21, 2018 | 37.70 | 38.90 | 37.55 | 37.80 | 284,498 | +0.30(+0.80%) |
Feb 20, 2018 | 37.75 | 38.70 | 36.85 | 37.50 | 463,229 | -0.65(-1.70%) |
Feb 16, 2018 | 38.15 | 38.15 | 38.15 | 0 | -0.05(-0.13%) | |
Feb 15, 2018 | 38.50 | 38.85 | 37.15 | 38.20 | 321,761 | -0.10(-0.26%) |
Feb 14, 2018 | 35.00 | 38.85 | 34.60 | 38.30 | 751,884 | +3.90(+11.34%) |
Feb 13, 2018 | 34.65 | 35.20 | 34.10 | 34.40 | 309,079 | -0.40(-1.15%) |
Feb 12, 2018 | 35.10 | 35.10 | 33.60 | 34.80 | 290,503 | +0.05(+0.14%) |
Feb 09, 2018 | 34.65 | 35.40 | 32.90 | 34.75 | 341,571 | +0.60(+1.76%) |
Feb 08, 2018 | 35.75 | 35.90 | 34.00 | 34.15 | 407,828 | -1.60(-4.48%) |
Feb 07, 2018 | 34.10 | 35.45 | 34.10 | 35.75 | 330,651 | +1.65(+4.84%) |
Feb 06, 2018 | 32.00 | 34.40 | 32.00 | 34.10 | 401,821 | +1.05(+3.18%) |
Feb 05, 2018 | 32.75 | 34.15 | 32.75 | 33.05 | 347,120 | -0.10(-0.30%) |
Feb 02, 2018 | 34.35 | 34.35 | 33.00 | 33.15 | 375,279 | -1.20(-3.49%) |
Feb 01, 2018 | 34.45 | 34.85 | 33.95 | 34.35 | 338,012 | -0.50(-1.43%) |
Jan 31, 2018 | 35.40 | 35.84 | 34.25 | 34.85 | 332,420 | -0.65(-1.83%) |
Jan 30, 2018 | 36.20 | 36.20 | 35.35 | 35.50 | 264,098 | -1.00(-2.74%) |
Jan 29, 2018 | 36.65 | 36.85 | 36.50 | 36.50 | 237,473 | -0.35(-0.95%) |
Jan 26, 2018 | 36.95 | 37.00 | 36.20 | 36.85 | 229,574 | +0.25(+0.68%) |
Jan 25, 2018 | 37.05 | 37.05 | 35.65 | 36.60 | 322,463 | +0.60(+1.67%) |
Jan 24, 2018 | 36.20 | 36.40 | 35.25 | 36.00 | 423,229 | -0.15(-0.41%) |
Jan 23, 2018 | 36.75 | 36.90 | 35.05 | 36.15 | 422,629 | -0.75(-2.03%) |
Jan 22, 2018 | 36.50 | 37.05 | 36.00 | 36.90 | 408,437 | +0.50(+1.37%) |
Jan 19, 2018 | 35.00 | 36.65 | 34.55 | 36.40 | 345,090 | +1.50(+4.30%) |
Jan 18, 2018 | 35.30 | 35.58 | 34.65 | 34.90 | 329,944 | -0.40(-1.13%) |
Jan 17, 2018 | 34.35 | 36.15 | 34.25 | 35.30 | 581,327 | +1.15(+3.37%) |
Jan 16, 2018 | 35.60 | 35.65 | 33.65 | 34.15 | 442,073 | -1.15(-3.26%) |
Jan 12, 2018 | 35.30 | 35.30 | 35.30 | 0 | +0.20(+0.57%) | |
Jan 11, 2018 | 34.60 | 35.55 | 33.60 | 35.10 | 394,788 | +0.65(+1.89%) |
Jan 10, 2018 | 34.65 | 34.45 | 562,267 | +0.75(+2.23%) | ||
Jan 09, 2018 | 34.30 | 34.30 | 32.90 | 33.70 | 942,119 | -0.45(-1.32%) |
Jan 08, 2018 | 32.90 | 34.40 | 32.05 | 34.15 | 992,933 | +1.45(+4.43%) |
Jan 05, 2018 | 32.60 | 32.95 | 32.20 | 32.70 | 481,071 | -0.30(-0.91%) |
Jan 04, 2018 | 33.80 | 33.80 | 31.25 | 33.00 | 740,287 | -0.80(-2.37%) |
Jan 03, 2018 | 35.20 | 35.32 | 33.27 | 33.80 | 649,615 | -1.40(-3.98%) |
Jan 02, 2018 | 34.00 | 35.85 | 33.85 | 35.20 | 695,695 | +2.70(+8.31%) |
Dec 29, 2017 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 32.50 | 33.35 | 32.35 | 32.50 | 280,919 | +0.00(+0.00%) |
Dec 27, 2017 | 33.25 | 33.25 | 32.27 | 32.50 | 319,554 | -0.75(-2.26%) |
Dec 26, 2017 | 32.75 | 33.80 | 32.40 | 33.25 | 331,030 | +0.60(+1.84%) |
Dec 22, 2017 | 32.25 | 32.80 | 31.80 | 32.65 | 311,727 | +0.25(+0.77%) |
Dec 21, 2017 | 32.45 | 32.70 | 32.20 | 32.40 | 196,018 | +0.10(+0.31%) |
Dec 20, 2017 | 31.55 | 32.30 | 30.80 | 32.30 | 416,450 | +1.25(+4.03%) |
Dec 19, 2017 | 31.80 | 31.95 | 30.90 | 31.05 | 417,968 | -0.65(-2.05%) |
Dec 18, 2017 | 31.40 | 31.85 | 30.95 | 31.70 | 535,629 | +0.65(+2.09%) |
Dec 15, 2017 | 30.40 | 31.30 | 30.25 | 31.05 | 993,010 | +0.80(+2.64%) |
Dec 14, 2017 | 30.70 | 30.85 | 30.10 | 30.25 | 904,896 | -0.35(-1.14%) |
Dec 13, 2017 | 30.25 | 31.05 | 29.80 | 30.60 | 695,798 | +0.35(+1.16%) |
Dec 12, 2017 | 30.45 | 30.80 | 30.00 | 30.25 | 553,618 | -0.10(-0.33%) |
Dec 11, 2017 | 30.00 | 30.50 | 29.50 | 30.35 | 635,192 | +0.45(+1.51%) |
Dec 08, 2017 | 28.85 | 30.00 | 28.25 | 29.90 | 606,688 | +0.00(+0.00%) |
Dec 07, 2017 | 28.95 | 29.45 | 28.45 | 484,346 | +0.00(+0.00%) | |
Dec 06, 2017 | 28.25 | 29.27 | 28.10 | 28.70 | 646,633 | +0.70(+2.50%) |
Dec 05, 2017 | 27.65 | 28.25 | 27.20 | 28.00 | 1,186,103 | +0.40(+1.45%) |
Dec 04, 2017 | 25.45 | 27.62 | 25.45 | 27.60 | 1,149,230 | +2.05(+8.02%) |
Dec 01, 2017 | 25.50 | 26.00 | 24.50 | 25.55 | 3,013,982 | -5.55(-17.85%) |
Nov 30, 2017 | 31.40 | 32.20 | 30.95 | 31.10 | 939,912 | -0.15(-0.48%) |
Nov 29, 2017 | 30.20 | 31.75 | 30.20 | 31.25 | 956,827 | +0.55(+1.79%) |
Nov 28, 2017 | 29.20 | 30.80 | 29.05 | 30.70 | 805,088 | +1.55(+5.32%) |
Nov 27, 2017 | 28.80 | 29.80 | 28.25 | 29.15 | 442,414 | +0.40(+1.39%) |
Nov 24, 2017 | 29.00 | 29.40 | 28.50 | 28.75 | 186,792 | -0.20(-0.69%) |
Nov 22, 2017 | 28.80 | 29.35 | 28.45 | 28.95 | 404,968 | +0.20(+0.70%) |
Nov 21, 2017 | 29.50 | 29.50 | 28.48 | 28.75 | 469,016 | -1.10(-3.69%) |
Nov 20, 2017 | 29.70 | 30.02 | 28.73 | 29.85 | 675,809 | +0.25(+0.84%) |
Nov 17, 2017 | 26.75 | 29.85 | 26.75 | 29.60 | 761,373 | +3.65(+14.07%) |
Nov 16, 2017 | 25.35 | 26.20 | 25.30 | 25.95 | 265,672 | +0.65(+2.57%) |
Nov 15, 2017 | 25.00 | 25.75 | 24.25 | 25.30 | 329,314 | +0.30(+1.20%) |
Nov 14, 2017 | 24.75 | 25.20 | 24.40 | 25.00 | 294,540 | +0.00(+0.00%) |
Nov 13, 2017 | 25.25 | 25.50 | 24.55 | 25.00 | 224,256 | -0.25(-0.99%) |
Nov 10, 2017 | 24.85 | 25.75 | 24.75 | 25.25 | 476,861 | +0.50(+2.02%) |
Nov 09, 2017 | 23.80 | 25.25 | 23.80 | 24.75 | 467,137 | +0.85(+3.56%) |
Nov 08, 2017 | 23.65 | 24.15 | 23.25 | 23.90 | 282,015 | +0.15(+0.63%) |
Nov 07, 2017 | 24.55 | 24.59 | 23.40 | 23.75 | 299,478 | -0.75(-3.06%) |
Nov 06, 2017 | 24.60 | 25.30 | 24.35 | 24.50 | 311,510 | +0.00(+0.00%) |
Nov 03, 2017 | 24.85 | 24.85 | 24.30 | 24.50 | 248,576 | -0.30(-1.21%) |
Nov 02, 2017 | 24.50 | 25.20 | 24.30 | 24.80 | 278,986 | +0.35(+1.43%) |
Nov 01, 2017 | 24.55 | 25.25 | 24.20 | 24.45 | 329,617 | -0.05(-0.20%) |
Oct 31, 2017 | 24.25 | 24.80 | 23.95 | 24.50 | 427,430 | +0.20(+0.82%) |
Oct 30, 2017 | 25.40 | 25.45 | 24.10 | 24.30 | 555,851 | -1.15(-4.52%) |
Oct 27, 2017 | 25.85 | 26.05 | 24.65 | 25.45 | 448,072 | -0.85(-3.23%) |
Oct 26, 2017 | 26.00 | 26.80 | 25.82 | 26.30 | 315,113 | +0.45(+1.74%) |
Oct 25, 2017 | 26.45 | 26.45 | 25.15 | 25.85 | 461,570 | -0.60(-2.27%) |
Oct 24, 2017 | 26.85 | 27.15 | 26.25 | 26.45 | 300,783 | -0.35(-1.31%) |
Oct 23, 2017 | 25.80 | 27.23 | 25.70 | 26.80 | 484,631 | +1.00(+3.88%) |
Oct 20, 2017 | 24.25 | 26.05 | 24.05 | 25.80 | 1,069,612 | +1.90(+7.95%) |
Oct 19, 2017 | 23.30 | 24.25 | 23.10 | 23.90 | 426,800 | +0.45(+1.92%) |
Oct 18, 2017 | 23.15 | 23.95 | 22.90 | 23.45 | 252,717 | +0.50(+2.18%) |
Oct 17, 2017 | 23.05 | 23.35 | 22.55 | 22.95 | 292,935 | -0.15(-0.65%) |
Oct 16, 2017 | 23.30 | 23.60 | 22.65 | 23.10 | 390,638 | -0.40(-1.70%) |
Oct 13, 2017 | 24.20 | 24.60 | 23.35 | 23.50 | 402,020 | -0.60(-2.49%) |
Oct 12, 2017 | 25.10 | 25.35 | 23.35 | 24.10 | 543,957 | -1.25(-4.93%) |
Oct 11, 2017 | 25.90 | 26.05 | 25.07 | 25.35 | 424,903 | -0.65(-2.50%) |
Oct 10, 2017 | 25.40 | 26.40 | 25.40 | 26.00 | 312,261 | +0.70(+2.77%) |
Oct 09, 2017 | 26.45 | 26.55 | 25.25 | 25.30 | 477,896 | -1.15(-4.35%) |
Oct 06, 2017 | 26.60 | 26.85 | 26.15 | 26.45 | 369,135 | -0.30(-1.12%) |
Oct 05, 2017 | 25.80 | 26.75 | 25.55 | 26.75 | 329,688 | +1.05(+4.09%) |
Oct 04, 2017 | 26.40 | 26.50 | 25.50 | 25.70 | 312,961 | -0.70(-2.65%) |
Oct 03, 2017 | 26.10 | 26.65 | 26.00 | 26.40 | 270,624 | -0.10(-0.38%) |
Oct 02, 2017 | 26.60 | 26.95 | 26.00 | 26.50 | 351,033 | -0.10(-0.38%) |
Sep 29, 2017 | 26.40 | 26.80 | 26.10 | 26.60 | 395,477 | +0.20(+0.76%) |
Sep 28, 2017 | 26.80 | 27.25 | 26.15 | 26.40 | 390,350 | -0.40(-1.49%) |
Sep 27, 2017 | 26.85 | 27.02 | 25.85 | 26.80 | 426,984 | +0.10(+0.37%) |
Sep 26, 2017 | 26.35 | 27.20 | 26.35 | 26.70 | 476,216 | +0.35(+1.33%) |
Sep 25, 2017 | 25.70 | 27.15 | 25.70 | 26.35 | 605,949 | +0.65(+2.53%) |
Sep 22, 2017 | 24.70 | 25.80 | 24.55 | 25.70 | 360,612 | +0.90(+3.63%) |
Sep 21, 2017 | 25.30 | 25.30 | 24.65 | 24.80 | 426,938 | -0.35(-1.39%) |
Sep 20, 2017 | 25.45 | 25.45 | 24.40 | 25.15 | 576,326 | -0.35(-1.37%) |
Sep 19, 2017 | 26.10 | 26.15 | 25.05 | 25.50 | 539,650 | -0.45(-1.73%) |
Sep 18, 2017 | 26.25 | 26.55 | 25.40 | 25.95 | 548,549 | -0.30(-1.14%) |
Sep 15, 2017 | 25.10 | 26.45 | 24.70 | 26.25 | 890,460 | +1.20(+4.79%) |
Sep 14, 2017 | 25.70 | 25.70 | 24.75 | 25.05 | 319,084 | -0.70(-2.72%) |
Sep 13, 2017 | 25.15 | 26.40 | 25.15 | 25.75 | 447,097 | +0.45(+1.78%) |
Sep 12, 2017 | 24.65 | 25.90 | 24.65 | 25.30 | 488,111 | +0.65(+2.64%) |
Sep 11, 2017 | 24.45 | 24.90 | 23.90 | 24.65 | 565,582 | -0.30(-1.20%) |
Sep 08, 2017 | 24.65 | 26.00 | 24.05 | 24.95 | 823,685 | +1.10(+4.61%) |
Sep 07, 2017 | 24.55 | 24.75 | 23.45 | 23.85 | 537,902 | -0.50(-2.05%) |
Sep 06, 2017 | 23.75 | 25.15 | 23.70 | 24.35 | 831,577 | +0.75(+3.18%) |
Sep 05, 2017 | 23.25 | 24.10 | 22.90 | 23.60 | 816,316 | +0.40(+1.72%) |
Sep 01, 2017 | 21.25 | 23.45 | 21.25 | 23.20 | 1,232,522 | +2.05(+9.69%) |
Aug 31, 2017 | 23.95 | 25.15 | 20.90 | 21.15 | 2,656,143 | -4.35(-17.06%) |
Aug 30, 2017 | 25.25 | 25.95 | 24.75 | 25.50 | 732,054 | +0.20(+0.79%) |
Aug 29, 2017 | 24.85 | 25.40 | 24.75 | 25.30 | 396,694 | +0.00(+0.00%) |
Aug 28, 2017 | 26.00 | 26.00 | 24.70 | 25.30 | 618,592 | -2.45(-8.83%) |
Aug 25, 2017 | 25.40 | 28.00 | 25.40 | 27.75 | 704,434 | +2.40(+9.47%) |
Aug 24, 2017 | 24.70 | 26.40 | 24.70 | 25.35 | 457,839 | +1.20(+4.97%) |
Aug 23, 2017 | 23.65 | 24.35 | 23.60 | 24.15 | 468,289 | +0.40(+1.68%) |
Aug 22, 2017 | 23.35 | 23.95 | 22.90 | 23.75 | 735,075 | +1.05(+4.63%) |
Aug 21, 2017 | 23.85 | 23.85 | 21.86 | 22.70 | 765,060 | -1.20(-5.02%) |
Aug 18, 2017 | 25.35 | 25.90 | 23.50 | 23.90 | 735,630 | -2.25(-8.60%) |
Aug 17, 2017 | 26.65 | 27.15 | 26.02 | 26.15 | 312,800 | -0.60(-2.24%) |
Aug 16, 2017 | 26.70 | 27.95 | 26.70 | 26.75 | 593,072 | +0.30(+1.13%) |
Aug 15, 2017 | 28.00 | 28.40 | 26.30 | 26.45 | 346,640 | -1.70(-6.04%) |
Aug 14, 2017 | 29.00 | 29.05 | 27.95 | 28.15 | 196,575 | -0.55(-1.92%) |
Aug 11, 2017 | 28.55 | 28.93 | 27.75 | 28.70 | 342,689 | +0.25(+0.88%) |
Aug 10, 2017 | 30.80 | 30.85 | 27.95 | 28.45 | 419,598 | -2.80(-8.96%) |
Aug 09, 2017 | 32.20 | 32.20 | 30.55 | 31.25 | 491,495 | -1.25(-3.85%) |
Aug 08, 2017 | 31.70 | 33.75 | 31.70 | 32.50 | 333,550 | +1.10(+3.50%) |
Aug 07, 2017 | 31.60 | 32.15 | 31.25 | 31.40 | 167,255 | -0.15(-0.48%) |
Aug 04, 2017 | 31.45 | 32.10 | 31.30 | 31.55 | 255,033 | +0.25(+0.80%) |
Aug 03, 2017 | 31.55 | 32.35 | 31.10 | 31.30 | 138,301 | -0.30(-0.95%) |
Aug 02, 2017 | 32.25 | 32.50 | 31.55 | 31.60 | 144,735 | -0.90(-2.77%) |
Aug 01, 2017 | 32.25 | 32.60 | 31.50 | 32.50 | 214,278 | +0.40(+1.25%) |
Jul 31, 2017 | 32.25 | 32.60 | 31.45 | 32.10 | 274,267 | -0.05(-0.16%) |
Jul 28, 2017 | 32.35 | 32.75 | 31.55 | 32.15 | 219,016 | -0.45(-1.38%) |
Jul 27, 2017 | 31.35 | 32.75 | 31.10 | 32.60 | 251,727 | +1.30(+4.15%) |
Jul 26, 2017 | 31.10 | 31.55 | 30.30 | 31.30 | 180,299 | +0.30(+0.97%) |
Jul 25, 2017 | 29.85 | 31.35 | 29.50 | 31.00 | 341,266 | +1.30(+4.38%) |
Jul 24, 2017 | 31.90 | 31.90 | 28.88 | 29.70 | 706,173 | -2.35(-7.33%) |
Jul 21, 2017 | 33.20 | 33.30 | 31.60 | 32.05 | 275,931 | -1.00(-3.03%) |
Jul 20, 2017 | 32.55 | 33.20 | 32.25 | 33.05 | 207,235 | +0.65(+2.01%) |
Jul 19, 2017 | 32.00 | 32.85 | 32.00 | 32.40 | 203,732 | +0.50(+1.57%) |
Jul 18, 2017 | 32.55 | 32.55 | 31.25 | 31.90 | 225,304 | -0.80(-2.45%) |
Jul 17, 2017 | 32.05 | 33.40 | 32.00 | 32.70 | 284,517 | +0.70(+2.19%) |
Jul 14, 2017 | 32.20 | 32.30 | 31.60 | 32.00 | 255,012 | -0.15(-0.47%) |
Jul 13, 2017 | 31.05 | 32.45 | 31.05 | 32.15 | 233,656 | +1.10(+3.54%) |
Jul 12, 2017 | 31.45 | 31.85 | 30.70 | 31.05 | 197,258 | -0.20(-0.64%) |
Jul 11, 2017 | 31.20 | 31.50 | 30.65 | 31.25 | 208,638 | +0.00(+0.00%) |
Jul 10, 2017 | 32.80 | 32.85 | 31.10 | 31.25 | 358,642 | -1.65(-5.02%) |
Jul 07, 2017 | 32.55 | 33.10 | 32.15 | 32.90 | 180,884 | +0.60(+1.86%) |
Jul 06, 2017 | 33.40 | 33.40 | 32.05 | 32.30 | 243,835 | -1.25(-3.73%) |
Jul 05, 2017 | 34.35 | 34.55 | 33.10 | 33.55 | 235,324 | -0.85(-2.47%) |
Jul 03, 2017 | 34.10 | 34.80 | 33.65 | 34.40 | 383,545 | +0.50(+1.47%) |
Jun 30, 2017 | 34.65 | 34.65 | 33.50 | 33.90 | 416,466 | -0.50(-1.45%) |
Jun 29, 2017 | 33.60 | 34.50 | 33.55 | 34.40 | 341,758 | +0.90(+2.69%) |
Jun 28, 2017 | 33.65 | 34.20 | 33.25 | 33.50 | 290,567 | -0.05(-0.15%) |
Jun 27, 2017 | 33.25 | 34.15 | 33.15 | 33.55 | 287,579 | +0.35(+1.05%) |
Jun 26, 2017 | 33.15 | 33.85 | 32.85 | 33.20 | 537,991 | +0.30(+0.91%) |
Jun 23, 2017 | 31.95 | 33.10 | 31.80 | 32.90 | 498,739 | +0.55(+1.70%) |
Jun 22, 2017 | 32.00 | 32.80 | 31.80 | 32.35 | 234,648 | +0.35(+1.09%) |
Jun 21, 2017 | 33.25 | 33.45 | 31.85 | 32.00 | 321,215 | -1.55(-4.62%) |
Jun 20, 2017 | 34.55 | 34.55 | 33.20 | 33.55 | 426,594 | -1.10(-3.17%) |
Jun 19, 2017 | 34.55 | 35.25 | 34.00 | 34.65 | 495,586 | +0.05(+0.14%) |
Jun 16, 2017 | 34.65 | 34.65 | 34.10 | 34.60 | 549,170 | -0.30(-0.86%) |
Jun 15, 2017 | 35.15 | 35.65 | 34.65 | 34.90 | 284,313 | -0.45(-1.27%) |
Jun 14, 2017 | 35.05 | 35.45 | 34.40 | 35.35 | 255,909 | +0.30(+0.86%) |
Jun 13, 2017 | 35.35 | 35.70 | 34.65 | 35.05 | 300,583 | -0.35(-0.99%) |
Jun 12, 2017 | 35.75 | 36.80 | 35.35 | 35.40 | 394,040 | -0.35(-0.98%) |
Jun 09, 2017 | 34.95 | 36.05 | 34.40 | 35.75 | 479,181 | +0.80(+2.29%) |
Jun 08, 2017 | 35.50 | 35.60 | 34.65 | 34.95 | 409,133 | -0.45(-1.27%) |
Jun 07, 2017 | 35.40 | 35.55 | 34.80 | 35.40 | 396,207 | -0.20(-0.56%) |
Jun 06, 2017 | 36.65 | 36.70 | 35.05 | 35.60 | 455,836 | -0.90(-2.47%) |
Jun 05, 2017 | 36.50 | 36.55 | 35.59 | 36.50 | 635,337 | -0.10(-0.27%) |
Jun 02, 2017 | 37.10 | 38.05 | 36.30 | 36.60 | 430,878 | -1.25(-3.30%) |
Jun 01, 2017 | 37.15 | 37.85 | 36.60 | 37.85 | 476,240 | +0.65(+1.75%) |
May 31, 2017 | 37.40 | 37.60 | 36.35 | 37.20 | 719,663 | +0.05(+0.13%) |
May 30, 2017 | 36.75 | 37.40 | 36.00 | 37.15 | 1,039,957 | +0.40(+1.09%) |
May 26, 2017 | 34.05 | 37.38 | 33.55 | 36.75 | 1,888,860 | +2.35(+6.83%) |
May 25, 2017 | 38.15 | 38.20 | 33.55 | 34.40 | 3,556,824 | -10.15(-22.78%) |
May 24, 2017 | 45.35 | 45.95 | 44.15 | 44.55 | 620,548 | -1.20(-2.62%) |
May 23, 2017 | 46.00 | 46.00 | 45.35 | 45.75 | 526,126 | -0.30(-0.65%) |
May 22, 2017 | 46.00 | 47.02 | 45.30 | 46.05 | 603,589 | +1.00(+2.22%) |
May 19, 2017 | 47.65 | 47.80 | 45.00 | 45.05 | 969,890 | -2.95(-6.15%) |
May 18, 2017 | 48.55 | 49.40 | 47.75 | 48.00 | 560,007 | -0.40(-0.83%) |
May 17, 2017 | 49.85 | 49.30 | 48.00 | 48.40 | 627,356 | -1.45(-2.91%) |
May 16, 2017 | 50.25 | 50.35 | 49.45 | 49.85 | 234,974 | -0.85(-1.68%) |
May 15, 2017 | 51.30 | 51.45 | 50.40 | 50.70 | 345,104 | -0.50(-0.98%) |
May 12, 2017 | 51.95 | 51.95 | 50.70 | 51.20 | 354,048 | -1.10(-2.10%) |
May 11, 2017 | 53.75 | 53.75 | 51.85 | 52.30 | 386,568 | -2.45(-4.47%) |
May 10, 2017 | 53.90 | 55.30 | 53.65 | 54.75 | 302,559 | +0.90(+1.67%) |
May 09, 2017 | 54.10 | 54.40 | 53.55 | 53.85 | 207,089 | +0.20(+0.37%) |
May 08, 2017 | 53.60 | 54.20 | 53.55 | 53.65 | 340,323 | +0.25(+0.47%) |
May 05, 2017 | 53.20 | 53.65 | 52.25 | 53.40 | 171,838 | +0.50(+0.95%) |
May 04, 2017 | 53.90 | 53.95 | 52.42 | 52.90 | 189,337 | -0.70(-1.31%) |
May 03, 2017 | 53.35 | 53.70 | 52.70 | 53.60 | 185,946 | +0.00(+0.00%) |
May 02, 2017 | 53.15 | 54.00 | 53.05 | 53.60 | 169,969 | +0.55(+1.04%) |
May 01, 2017 | 53.55 | 53.60 | 52.35 | 53.05 | 236,264 | -0.25(-0.47%) |
Apr 28, 2017 | 53.75 | 53.75 | 52.95 | 53.30 | 636,928 | -0.40(-0.74%) |
Apr 27, 2017 | 54.55 | 54.55 | 53.05 | 53.70 | 172,569 | -0.50(-0.92%) |
Apr 26, 2017 | 52.65 | 54.45 | 52.40 | 54.20 | 1,156,572 | +2.25(+4.33%) |
Apr 25, 2017 | 53.00 | 53.10 | 51.88 | 51.95 | 220,376 | -0.75(-1.42%) |
Apr 24, 2017 | 54.20 | 54.20 | 52.15 | 52.70 | 308,443 | -0.45(-0.85%) |
Apr 21, 2017 | 54.05 | 54.35 | 53.10 | 53.15 | 286,999 | -0.90(-1.67%) |
Apr 20, 2017 | 54.30 | 55.90 | 53.25 | 54.05 | 548,141 | +2.80(+5.46%) |
Apr 19, 2017 | 50.70 | 51.80 | 50.70 | 51.25 | 201,212 | +0.70(+1.38%) |
Apr 18, 2017 | 50.80 | 50.80 | 49.85 | 50.55 | 223,220 | -0.20(-0.39%) |
Apr 17, 2017 | 51.10 | 51.55 | 50.25 | 50.75 | 191,936 | -0.10(-0.20%) |
Apr 13, 2017 | 51.90 | 52.05 | 50.40 | 50.85 | 273,087 | -1.10(-2.12%) |
Apr 12, 2017 | 52.50 | 53.10 | 51.95 | 51.95 | 226,260 | -1.05(-1.98%) |
Apr 11, 2017 | 52.15 | 53.05 | 51.75 | 53.00 | 275,668 | +0.90(+1.73%) |
Apr 10, 2017 | 51.40 | 52.50 | 51.05 | 52.10 | 192,281 | +0.80(+1.56%) |
Apr 07, 2017 | 51.40 | 51.75 | 50.75 | 51.30 | 298,943 | -0.55(-1.06%) |
Apr 06, 2017 | 51.20 | 53.05 | 51.20 | 51.85 | 250,601 | +1.10(+2.17%) |
Apr 05, 2017 | 53.10 | 53.30 | 50.35 | 50.75 | 403,370 | -1.90(-3.61%) |
Apr 04, 2017 | 54.35 | 54.35 | 52.20 | 52.65 | 322,918 | -1.95(-3.57%) |