Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.95 | 10.95 | 10.95 | 0 | -0.23(-2.04%) | |
Mar 28, 2018 | 12.30 | 12.30 | 10.80 | 11.18 | 56,600 | +0.10(+0.87%) |
Mar 27, 2018 | 11.32 | 11.70 | 10.80 | 11.09 | 31,967 | -0.16(-1.47%) |
Mar 26, 2018 | 11.40 | 11.85 | 11.10 | 11.25 | 27,169 | -0.01(-0.11%) |
Mar 23, 2018 | 11.94 | 11.94 | 11.10 | 11.26 | 21,380 | -0.59(-4.96%) |
Mar 22, 2018 | 12.00 | 12.06 | 11.13 | 11.85 | 21,919 | -0.03(-0.25%) |
Mar 21, 2018 | 12.18 | 12.18 | 11.70 | 11.88 | 18,783 | +0.15(+1.30%) |
Mar 20, 2018 | 12.24 | 12.27 | 11.40 | 11.73 | 28,315 | +0.03(+0.23%) |
Mar 19, 2018 | 11.43 | 12.00 | 11.10 | 11.70 | 28,949 | +0.90(+8.33%) |
Mar 16, 2018 | 12.75 | 12.75 | 10.80 | 10.80 | 21,058 | -1.65(-13.25%) |
Mar 15, 2018 | 12.30 | 12.84 | 12.06 | 12.45 | 22,734 | +0.15(+1.22%) |
Mar 14, 2018 | 12.89 | 12.89 | 12.00 | 12.30 | 35,322 | -0.30(-2.38%) |
Mar 13, 2018 | 13.11 | 13.12 | 12.38 | 12.60 | 34,645 | +0.15(+1.20%) |
Mar 12, 2018 | 13.47 | 13.50 | 12.35 | 12.45 | 29,316 | -0.45(-3.49%) |
Mar 09, 2018 | 13.21 | 13.35 | 12.63 | 12.90 | 27,961 | -0.00(-0.02%) |
Mar 08, 2018 | 13.36 | 13.50 | 12.63 | 12.90 | 20,674 | -0.12(-0.90%) |
Mar 07, 2018 | 13.84 | 13.02 | 13.02 | 33,018 | -0.03(-0.23%) | |
Mar 06, 2018 | 13.43 | 14.40 | 13.01 | 13.05 | 34,230 | -0.30(-2.25%) |
Mar 05, 2018 | 13.71 | 13.80 | 12.98 | 13.35 | 24,240 | +0.15(+1.14%) |
Mar 02, 2018 | 13.01 | 13.50 | 12.60 | 13.20 | 31,249 | +0.30(+2.33%) |
Mar 01, 2018 | 13.50 | 13.50 | 12.69 | 12.90 | 29,918 | +0.00(+0.00%) |
Feb 28, 2018 | 14.40 | 14.40 | 12.60 | 12.90 | 34,511 | -0.60(-4.44%) |
Feb 27, 2018 | 14.40 | 14.70 | 12.98 | 13.50 | 31,840 | -0.60(-4.26%) |
Feb 26, 2018 | 16.80 | 16.80 | 12.90 | 14.10 | 75,801 | -2.40(-14.55%) |
Feb 23, 2018 | 16.80 | 16.84 | 16.19 | 16.50 | 29,896 | -0.38(-2.24%) |
Feb 22, 2018 | 17.10 | 17.40 | 16.59 | 16.88 | 18,301 | -0.29(-1.69%) |
Feb 21, 2018 | 17.01 | 17.40 | 16.55 | 17.17 | 7,131 | +0.07(+0.40%) |
Feb 20, 2018 | 17.70 | 17.70 | 16.50 | 17.10 | 19,384 | -0.49(-2.80%) |
Feb 16, 2018 | 17.59 | 17.59 | 17.59 | 0 | -0.20(-1.11%) | |
Feb 15, 2018 | 18.62 | 18.68 | 17.40 | 17.79 | 10,906 | -0.67(-3.62%) |
Feb 14, 2018 | 18.11 | 18.90 | 17.93 | 18.46 | 11,321 | +0.46(+2.58%) |
Feb 13, 2018 | 18.00 | 18.29 | 17.25 | 17.99 | 9,568 | +1.19(+7.11%) |
Feb 12, 2018 | 16.50 | 17.86 | 15.90 | 16.80 | 27,260 | +0.61(+3.76%) |
Feb 09, 2018 | 17.70 | 18.00 | 15.90 | 16.19 | 54,092 | -1.51(-8.51%) |
Feb 08, 2018 | 19.50 | 20.10 | 17.40 | 17.70 | 31,370 | -1.80(-9.25%) |
Feb 07, 2018 | 20.40 | 20.46 | 19.05 | 19.50 | 16,871 | +0.39(+2.06%) |
Feb 06, 2018 | 18.60 | 19.49 | 18.60 | 19.11 | 21,870 | +0.11(+0.60%) |
Feb 05, 2018 | 19.00 | 20.25 | 18.90 | 18.99 | 19,117 | +0.09(+0.49%) |
Feb 02, 2018 | 19.80 | 20.40 | 18.90 | 18.90 | 55,688 | -2.55(-11.89%) |
Feb 01, 2018 | 21.30 | 21.90 | 21.15 | 21.45 | 17,083 | +0.33(+1.55%) |
Jan 31, 2018 | 21.15 | 21.96 | 21.06 | 21.12 | 12,529 | -0.24(-1.11%) |
Jan 30, 2018 | 22.19 | 22.19 | 22.06 | 21.36 | 14,426 | -0.84(-3.78%) |
Jan 29, 2018 | 22.80 | 22.80 | 21.91 | 22.20 | 11,591 | -0.30(-1.33%) |
Jan 26, 2018 | 22.50 | 22.77 | 21.94 | 22.50 | 21,107 | +0.02(+0.09%) |
Jan 25, 2018 | 22.26 | 23.40 | 21.90 | 22.48 | 79,005 | +0.36(+1.64%) |
Jan 24, 2018 | 22.05 | 22.35 | 21.63 | 22.12 | 14,374 | +0.36(+1.64%) |
Jan 23, 2018 | 21.82 | 22.05 | 21.65 | 21.76 | 7,711 | -0.29(-1.32%) |
Jan 22, 2018 | 22.20 | 22.65 | 21.45 | 22.05 | 13,586 | -0.12(-0.54%) |
Jan 19, 2018 | 21.45 | 22.50 | 21.30 | 22.17 | 10,475 | +0.72(+3.34%) |
Jan 18, 2018 | 22.20 | 22.20 | 21.35 | 21.45 | 9,749 | -0.46(-2.11%) |
Jan 17, 2018 | 22.65 | 22.65 | 21.35 | 21.91 | 16,076 | -0.59(-2.60%) |
Jan 16, 2018 | 22.50 | 23.09 | 22.20 | 22.50 | 31,543 | +0.30(+1.35%) |
Jan 12, 2018 | 22.20 | 22.20 | 22.20 | 0 | +0.30(+1.37%) | |
Jan 11, 2018 | 21.90 | 22.20 | 21.31 | 21.90 | 19,620 | +0.65(+3.08%) |
Jan 10, 2018 | 22.50 | 22.50 | 21.00 | 21.25 | 12,288 | -0.35(-1.64%) |
Jan 09, 2018 | 22.20 | 22.20 | 21.30 | 21.60 | 16,412 | -0.09(-0.41%) |
Jan 08, 2018 | 21.30 | 21.80 | 20.59 | 21.69 | 25,340 | +0.69(+3.29%) |
Jan 05, 2018 | 21.00 | 21.00 | 20.85 | 21.00 | 15,181 | +0.03(+0.13%) |
Jan 04, 2018 | 20.01 | 21.00 | 19.67 | 20.97 | 19,701 | +1.31(+6.65%) |
Jan 03, 2018 | 19.75 | 20.36 | 19.36 | 19.66 | 21,911 | +0.30(+1.55%) |
Jan 02, 2018 | 20.10 | 20.20 | 18.91 | 19.36 | 23,359 | -0.54(-2.73%) |
Dec 29, 2017 | 19.91 | 19.91 | 19.91 | 0 | -0.33(-1.62%) | |
Dec 28, 2017 | 21.00 | 21.00 | 20.14 | 20.23 | 23,525 | -0.88(-4.18%) |
Dec 27, 2017 | 20.73 | 21.90 | 19.85 | 21.12 | 44,589 | +0.33(+1.57%) |
Dec 26, 2017 | 20.65 | 21.00 | 20.37 | 20.79 | 15,610 | +0.42(+2.06%) |
Dec 22, 2017 | 20.10 | 20.70 | 19.58 | 20.37 | 14,192 | +0.30(+1.48%) |
Dec 21, 2017 | 19.91 | 21.00 | 19.50 | 20.07 | 27,959 | +0.44(+2.23%) |
Dec 20, 2017 | 18.75 | 19.74 | 18.60 | 19.64 | 16,456 | +0.62(+3.23%) |
Dec 19, 2017 | 19.05 | 19.74 | 18.90 | 19.02 | 15,516 | -0.18(-0.94%) |
Dec 18, 2017 | 18.90 | 19.23 | 18.60 | 19.20 | 16,732 | +0.00(+0.00%) |
Dec 15, 2017 | 19.30 | 19.40 | 18.90 | 19.20 | 10,629 | +0.09(+0.47%) |
Dec 14, 2017 | 19.50 | 19.73 | 18.96 | 19.11 | 9,166 | -0.07(-0.39%) |
Dec 13, 2017 | 19.60 | 20.25 | 18.65 | 19.18 | 19,825 | -0.12(-0.61%) |
Dec 12, 2017 | 21.00 | 21.00 | 18.90 | 19.30 | 49,125 | -1.40(-6.75%) |
Dec 11, 2017 | 22.20 | 22.47 | 19.50 | 20.70 | 80,136 | -0.30(-1.43%) |
Dec 08, 2017 | 21.00 | 21.75 | 20.91 | 21.00 | 24,602 | +0.00(+0.00%) |
Dec 07, 2017 | 20.70 | 21.89 | 20.40 | 21.00 | 23,681 | +0.84(+4.17%) |
Dec 06, 2017 | 21.60 | 21.60 | 20.16 | 20.16 | 31,724 | -0.75(-3.59%) |
Dec 05, 2017 | 21.90 | 21.90 | 20.13 | 20.91 | 28,760 | -0.99(-4.52%) |
Dec 04, 2017 | 21.30 | 23.05 | 21.30 | 21.90 | 56,663 | +0.69(+3.25%) |
Dec 01, 2017 | 20.70 | 21.30 | 20.11 | 21.21 | 21,697 | +0.53(+2.54%) |
Nov 30, 2017 | 20.70 | 20.85 | 20.40 | 20.68 | 12,558 | -0.17(-0.79%) |
Nov 29, 2017 | 21.30 | 21.30 | 19.87 | 20.85 | 18,386 | +0.44(+2.18%) |
Nov 28, 2017 | 20.11 | 20.41 | 19.21 | 20.41 | 13,696 | +0.06(+0.28%) |
Nov 27, 2017 | 20.70 | 20.85 | 20.10 | 20.35 | 11,346 | -0.20(-0.98%) |
Nov 24, 2017 | 20.70 | 20.70 | 19.80 | 20.55 | 5,506 | +0.48(+2.38%) |
Nov 22, 2017 | 19.51 | 20.70 | 19.20 | 20.07 | 17,628 | +0.57(+2.91%) |
Nov 21, 2017 | 20.72 | 20.72 | 19.50 | 19.51 | 18,387 | -0.68(-3.39%) |
Nov 20, 2017 | 19.20 | 20.40 | 19.13 | 20.19 | 22,565 | +1.02(+5.32%) |
Nov 17, 2017 | 18.90 | 19.17 | 18.63 | 19.17 | 13,282 | +0.33(+1.74%) |
Nov 16, 2017 | 19.20 | 19.20 | 18.45 | 18.84 | 8,944 | -0.02(-0.13%) |
Nov 15, 2017 | 18.30 | 19.19 | 18.30 | 18.87 | 15,997 | +0.65(+3.57%) |
Nov 14, 2017 | 19.50 | 19.50 | 18.00 | 18.22 | 21,942 | -0.14(-0.78%) |
Nov 13, 2017 | 19.20 | 19.29 | 18.07 | 18.36 | 16,364 | -0.24(-1.29%) |
Nov 10, 2017 | 18.52 | 19.21 | 18.30 | 18.60 | 11,442 | +0.33(+1.79%) |
Nov 09, 2017 | 17.99 | 18.61 | 17.85 | 18.27 | 9,516 | +0.42(+2.37%) |
Nov 08, 2017 | 17.70 | 17.76 | 17.40 | 17.85 | 15,946 | +0.09(+0.49%) |
Nov 07, 2017 | 18.90 | 19.07 | 17.70 | 17.76 | 32,987 | -1.20(-6.31%) |
Nov 06, 2017 | 19.80 | 19.80 | 18.30 | 18.96 | 18,510 | +0.36(+1.94%) |
Nov 03, 2017 | 18.90 | 19.35 | 17.40 | 18.60 | 28,017 | -0.75(-3.88%) |
Nov 02, 2017 | 19.20 | 19.35 | 18.00 | 19.35 | 30,123 | -0.06(-0.31%) |
Nov 01, 2017 | 18.75 | 20.10 | 18.52 | 19.41 | 31,247 | +0.66(+3.54%) |
Oct 31, 2017 | 19.20 | 19.20 | 18.00 | 18.75 | 20,780 | -0.45(-2.36%) |
Oct 30, 2017 | 20.10 | 20.10 | 18.90 | 19.20 | 17,426 | -0.90(-4.48%) |
Oct 27, 2017 | 20.70 | 20.70 | 19.50 | 20.10 | 21,416 | +0.48(+2.46%) |
Oct 26, 2017 | 21.30 | 21.30 | 18.35 | 19.62 | 55,633 | -3.18(-13.96%) |
Oct 25, 2017 | 22.35 | 25.50 | 19.80 | 22.80 | 230,683 | +0.89(+4.05%) |
Oct 24, 2017 | 21.60 | 22.50 | 21.30 | 21.91 | 21,488 | +0.31(+1.44%) |
Oct 23, 2017 | 23.40 | 23.40 | 21.60 | 21.60 | 42,149 | -0.15(-0.69%) |
Oct 20, 2017 | 21.90 | 21.90 | 20.70 | 21.75 | 20,754 | +0.75(+3.57%) |
Oct 19, 2017 | 21.00 | 21.16 | 20.41 | 21.00 | 19,702 | -0.09(-0.44%) |
Oct 18, 2017 | 21.90 | 21.90 | 20.40 | 21.09 | 27,580 | -0.12(-0.58%) |
Oct 17, 2017 | 21.60 | 21.72 | 21.06 | 21.22 | 31,684 | -0.20(-0.95%) |
Oct 16, 2017 | 22.21 | 23.10 | 21.30 | 21.42 | 84,441 | -0.66(-2.99%) |
Oct 13, 2017 | 20.55 | 22.35 | 20.55 | 22.08 | 158,619 | +1.53(+7.45%) |
Oct 12, 2017 | 20.77 | 21.30 | 20.40 | 20.55 | 25,529 | -0.15(-0.71%) |
Oct 11, 2017 | 20.66 | 21.30 | 20.25 | 20.70 | 17,633 | -0.06(-0.30%) |
Oct 10, 2017 | 20.85 | 21.42 | 19.98 | 20.76 | 32,388 | -0.84(-3.89%) |
Oct 09, 2017 | 21.60 | 21.90 | 21.00 | 21.60 | 22,894 | +0.00(+0.00%) |
Oct 06, 2017 | 21.62 | 22.18 | 21.00 | 21.60 | 32,525 | +0.12(+0.56%) |
Oct 05, 2017 | 21.51 | 22.50 | 21.00 | 21.48 | 89,014 | +0.60(+2.89%) |
Oct 04, 2017 | 20.70 | 21.72 | 19.22 | 20.88 | 173,838 | +1.98(+10.46%) |
Oct 03, 2017 | 20.10 | 20.10 | 18.90 | 18.90 | 55,627 | -0.34(-1.75%) |
Oct 02, 2017 | 17.70 | 19.80 | 17.43 | 19.24 | 187,218 | +1.98(+11.49%) |
Sep 29, 2017 | 17.19 | 17.70 | 17.19 | 17.25 | 18,970 | -0.12(-0.71%) |
Sep 28, 2017 | 17.61 | 17.76 | 17.12 | 17.38 | 12,685 | -0.41(-2.33%) |
Sep 27, 2017 | 17.73 | 17.79 | 16.85 | 17.79 | 26,170 | +0.31(+1.80%) |
Sep 26, 2017 | 18.00 | 18.00 | 17.46 | 17.48 | 7,215 | -0.32(-1.79%) |
Sep 25, 2017 | 17.70 | 18.16 | 17.70 | 17.79 | 8,453 | -0.51(-2.77%) |
Sep 22, 2017 | 17.65 | 18.30 | 17.40 | 18.30 | 16,174 | +0.60(+3.37%) |
Sep 21, 2017 | 18.00 | 18.34 | 17.53 | 17.70 | 25,213 | -0.30(-1.65%) |
Sep 20, 2017 | 18.69 | 18.69 | 17.70 | 18.00 | 25,823 | -0.21(-1.15%) |
Sep 19, 2017 | 18.90 | 19.02 | 18.20 | 18.21 | 17,988 | -0.80(-4.23%) |
Sep 18, 2017 | 19.50 | 19.50 | 18.60 | 19.01 | 11,022 | -0.19(-0.97%) |
Sep 15, 2017 | 19.50 | 19.50 | 18.92 | 19.20 | 15,724 | +0.18(+0.95%) |
Sep 14, 2017 | 20.10 | 20.10 | 18.86 | 19.02 | 17,588 | +0.06(+0.32%) |
Sep 13, 2017 | 18.90 | 19.80 | 18.62 | 18.96 | 11,160 | +0.06(+0.32%) |
Sep 12, 2017 | 18.60 | 19.20 | 18.60 | 18.90 | 7,388 | +0.30(+1.61%) |
Sep 11, 2017 | 20.10 | 20.40 | 18.60 | 18.60 | 9,919 | -1.20(-6.07%) |
Sep 08, 2017 | 19.20 | 19.80 | 18.60 | 19.80 | 7,880 | +1.20(+6.47%) |
Sep 07, 2017 | 18.15 | 19.20 | 18.00 | 18.60 | 3,267 | +0.45(+2.48%) |
Sep 06, 2017 | 18.83 | 19.48 | 18.15 | 18.15 | 8,136 | -0.75(-3.97%) |
Sep 05, 2017 | 19.50 | 19.80 | 18.15 | 18.90 | 10,474 | -0.59(-3.05%) |
Sep 01, 2017 | 18.30 | 20.10 | 18.30 | 19.49 | 13,980 | +1.19(+6.52%) |
Aug 31, 2017 | 19.20 | 19.50 | 18.30 | 18.30 | 15,670 | -0.90(-4.69%) |
Aug 30, 2017 | 17.59 | 19.20 | 17.43 | 19.20 | 17,432 | +1.47(+8.29%) |
Aug 29, 2017 | 16.86 | 18.00 | 16.86 | 17.73 | 6,353 | +0.90(+5.37%) |
Aug 28, 2017 | 17.40 | 17.80 | 16.65 | 16.83 | 11,018 | -0.57(-3.29%) |
Aug 25, 2017 | 17.10 | 18.90 | 16.80 | 17.40 | 11,754 | +0.59(+3.53%) |
Aug 24, 2017 | 16.27 | 18.00 | 16.20 | 16.81 | 11,644 | +0.53(+3.28%) |
Aug 23, 2017 | 16.23 | 16.65 | 16.17 | 16.27 | 14,367 | -0.26(-1.56%) |
Aug 22, 2017 | 17.28 | 17.40 | 16.35 | 16.53 | 19,296 | -0.64(-3.76%) |
Aug 21, 2017 | 17.70 | 18.00 | 17.12 | 17.18 | 5,974 | -0.22(-1.29%) |
Aug 18, 2017 | 17.70 | 18.00 | 17.40 | 17.40 | 12,543 | -0.60(-3.33%) |
Aug 17, 2017 | 18.00 | 18.30 | 17.40 | 18.00 | 8,720 | +0.00(+0.00%) |
Aug 16, 2017 | 18.60 | 18.90 | 17.40 | 18.00 | 8,305 | +0.02(+0.10%) |
Aug 15, 2017 | 18.90 | 19.20 | 17.85 | 17.98 | 16,698 | -0.39(-2.11%) |
Aug 14, 2017 | 17.40 | 18.37 | 17.10 | 18.37 | 16,160 | +0.97(+5.55%) |
Aug 11, 2017 | 17.55 | 18.30 | 17.10 | 17.40 | 11,784 | -0.15(-0.84%) |
Aug 10, 2017 | 18.00 | 18.36 | 17.40 | 17.55 | 18,702 | -0.45(-2.50%) |
Aug 09, 2017 | 18.00 | 18.60 | 17.70 | 18.00 | 13,524 | -0.09(-0.50%) |
Aug 08, 2017 | 19.50 | 19.50 | 18.03 | 18.09 | 20,511 | -1.41(-7.23%) |
Aug 07, 2017 | 19.80 | 20.10 | 19.50 | 19.50 | 13,992 | -0.45(-2.26%) |
Aug 04, 2017 | 19.50 | 20.70 | 18.90 | 19.95 | 12,293 | +0.45(+2.31%) |
Aug 03, 2017 | 19.50 | 19.50 | 18.75 | 19.50 | 12,488 | +0.27(+1.39%) |
Aug 02, 2017 | 20.10 | 20.10 | 18.30 | 19.23 | 17,603 | -0.86(-4.27%) |
Aug 01, 2017 | 20.25 | 20.39 | 18.00 | 20.09 | 39,915 | -0.04(-0.19%) |
Jul 31, 2017 | 20.31 | 20.70 | 20.10 | 20.13 | 37,644 | +0.03(+0.13%) |
Jul 28, 2017 | 27.00 | 27.00 | 19.35 | 20.10 | 159,180 | -8.94(-30.77%) |
Jul 27, 2017 | 28.20 | 29.40 | 28.20 | 29.04 | 8,707 | +1.14(+4.09%) |
Jul 26, 2017 | 27.60 | 28.80 | 27.60 | 27.90 | 6,460 | -0.03(-0.10%) |
Jul 25, 2017 | 29.40 | 30.00 | 27.60 | 27.93 | 21,668 | -1.02(-3.53%) |
Jul 24, 2017 | 30.00 | 30.60 | 28.50 | 28.95 | 13,877 | -1.65(-5.39%) |
Jul 21, 2017 | 30.30 | 31.20 | 30.30 | 30.60 | 4,311 | +0.00(+0.00%) |
Jul 20, 2017 | 31.20 | 31.50 | 30.00 | 30.60 | 13,522 | -0.90(-2.86%) |
Jul 19, 2017 | 31.50 | 31.80 | 30.90 | 31.50 | 9,248 | -0.30(-0.94%) |
Jul 18, 2017 | 31.80 | 32.10 | 31.50 | 31.80 | 5,928 | +0.00(+0.00%) |
Jul 17, 2017 | 31.50 | 32.40 | 31.31 | 31.80 | 7,120 | +0.30(+0.95%) |
Jul 14, 2017 | 31.20 | 32.35 | 30.90 | 31.50 | 6,629 | +0.00(+0.00%) |
Jul 13, 2017 | 30.30 | 33.00 | 30.30 | 31.50 | 17,494 | +0.60(+1.94%) |
Jul 12, 2017 | 31.50 | 31.50 | 30.30 | 30.90 | 14,051 | -0.30(-0.96%) |
Jul 11, 2017 | 32.40 | 32.70 | 31.20 | 31.20 | 42,605 | +1.80(+6.12%) |
Jul 10, 2017 | 29.70 | 30.30 | 27.00 | 29.40 | 59,330 | -0.90(-2.97%) |
Jul 07, 2017 | 33.30 | 33.30 | 30.00 | 30.30 | 34,538 | -2.70(-8.18%) |
Jul 06, 2017 | 34.20 | 34.80 | 31.50 | 33.00 | 16,549 | -0.90(-2.65%) |
Jul 05, 2017 | 34.80 | 36.00 | 33.90 | 33.90 | 19,859 | -2.70(-7.38%) |
Jul 03, 2017 | 36.90 | 37.15 | 35.70 | 36.60 | 2,631 | +0.00(+0.00%) |
Jun 30, 2017 | 37.50 | 37.50 | 35.70 | 36.60 | 5,153 | -0.90(-2.40%) |
Jun 29, 2017 | 35.40 | 39.96 | 35.40 | 37.50 | 25,221 | +2.10(+5.93%) |
Jun 28, 2017 | 34.50 | 36.00 | 34.50 | 35.40 | 4,876 | +0.30(+0.85%) |
Jun 27, 2017 | 35.40 | 35.70 | 33.60 | 35.10 | 8,941 | -0.30(-0.85%) |
Jun 26, 2017 | 36.60 | 36.90 | 35.40 | 35.40 | 7,426 | -1.50(-4.07%) |
Jun 23, 2017 | 36.60 | 36.90 | 35.40 | 36.90 | 6,589 | +0.00(+0.00%) |
Jun 22, 2017 | 36.30 | 37.50 | 36.00 | 36.90 | 5,176 | +0.60(+1.65%) |
Jun 21, 2017 | 36.30 | 37.80 | 36.30 | 36.30 | 8,246 | -0.30(-0.82%) |
Jun 20, 2017 | 37.20 | 37.80 | 34.80 | 36.60 | 8,416 | -0.90(-2.40%) |
Jun 19, 2017 | 33.60 | 38.10 | 33.30 | 37.50 | 14,425 | +3.90(+11.61%) |
Jun 16, 2017 | 35.40 | 35.70 | 33.60 | 33.60 | 12,556 | -0.90(-2.61%) |
Jun 15, 2017 | 33.60 | 36.00 | 32.81 | 34.50 | 23,293 | +2.10(+6.48%) |
Jun 14, 2017 | 39.90 | 39.90 | 30.90 | 32.40 | 61,285 | -7.80(-19.40%) |
Jun 13, 2017 | 41.10 | 41.10 | 38.10 | 40.20 | 17,105 | -0.60(-1.47%) |
Jun 12, 2017 | 44.10 | 44.10 | 40.20 | 40.80 | 17,741 | -3.00(-6.85%) |
Jun 09, 2017 | 44.40 | 44.40 | 42.90 | 43.80 | 12,549 | -0.60(-1.35%) |
Jun 08, 2017 | 44.70 | 45.00 | 44.10 | 44.40 | 12,256 | -0.30(-0.67%) |
Jun 07, 2017 | 44.40 | 44.70 | 43.80 | 44.70 | 5,140 | +0.30(+0.68%) |
Jun 06, 2017 | 43.50 | 44.70 | 43.50 | 44.40 | 6,829 | +0.60(+1.37%) |
Jun 05, 2017 | 44.70 | 45.00 | 43.50 | 43.80 | 8,520 | -0.90(-2.01%) |
Jun 02, 2017 | 44.40 | 44.70 | 44.10 | 44.70 | 6,136 | +0.90(+2.05%) |
Jun 01, 2017 | 42.60 | 44.25 | 41.70 | 43.80 | 10,451 | +0.90(+2.10%) |
May 31, 2017 | 42.30 | 43.50 | 41.40 | 42.90 | 8,359 | +0.90(+2.14%) |
May 30, 2017 | 41.40 | 42.30 | 41.10 | 42.00 | 6,147 | -0.30(-0.71%) |
May 26, 2017 | 42.00 | 42.60 | 40.50 | 42.30 | 5,542 | +0.00(+0.00%) |
May 25, 2017 | 42.00 | 42.60 | 42.00 | 42.30 | 6,668 | +0.00(+0.00%) |
May 24, 2017 | 42.60 | 44.40 | 42.00 | 42.30 | 17,078 | +0.30(+0.71%) |
May 23, 2017 | 41.40 | 42.00 | 40.50 | 42.00 | 5,561 | +2.10(+5.26%) |
May 22, 2017 | 41.10 | 41.40 | 39.60 | 39.90 | 5,720 | -1.50(-3.62%) |
May 19, 2017 | 39.90 | 41.40 | 39.60 | 41.40 | 6,705 | +1.80(+4.55%) |
May 18, 2017 | 39.30 | 40.11 | 39.00 | 39.60 | 5,197 | +0.30(+0.76%) |
May 17, 2017 | 41.40 | 41.40 | 38.70 | 39.30 | 22,355 | -2.10(-5.07%) |
May 16, 2017 | 42.60 | 42.60 | 41.40 | 41.40 | 7,076 | -1.20(-2.82%) |
May 15, 2017 | 42.00 | 42.60 | 41.10 | 42.60 | 7,128 | +0.60(+1.43%) |
May 12, 2017 | 42.60 | 42.60 | 41.40 | 42.00 | 9,425 | -0.60(-1.41%) |
May 11, 2017 | 41.40 | 42.60 | 41.10 | 42.60 | 6,256 | +0.00(+0.00%) |
May 10, 2017 | 41.10 | 42.60 | 41.10 | 42.60 | 12,933 | +2.40(+5.97%) |
May 09, 2017 | 40.50 | 41.10 | 39.90 | 40.20 | 6,279 | -0.30(-0.74%) |
May 08, 2017 | 41.40 | 42.00 | 40.50 | 40.50 | 6,157 | -0.90(-2.17%) |
May 05, 2017 | 41.10 | 42.00 | 40.80 | 41.40 | 10,792 | +0.30(+0.73%) |
May 04, 2017 | 43.50 | 43.50 | 40.50 | 41.10 | 19,533 | -2.70(-6.16%) |
May 03, 2017 | 44.40 | 44.40 | 42.60 | 43.80 | 10,538 | -0.60(-1.35%) |
May 02, 2017 | 44.70 | 45.00 | 43.50 | 44.40 | 12,030 | -1.20(-2.63%) |
May 01, 2017 | 45.90 | 46.50 | 44.70 | 45.60 | 6,195 | +0.30(+0.66%) |
Apr 28, 2017 | 46.50 | 46.50 | 44.70 | 45.30 | 7,297 | -0.30(-0.66%) |
Apr 27, 2017 | 46.50 | 46.50 | 45.00 | 45.60 | 10,171 | -0.60(-1.30%) |
Apr 26, 2017 | 46.50 | 47.10 | 45.60 | 46.20 | 19,706 | -0.30(-0.65%) |
Apr 25, 2017 | 45.90 | 46.50 | 45.60 | 46.50 | 20,039 | +0.00(+0.00%) |
Apr 24, 2017 | 46.50 | 46.50 | 45.60 | 46.50 | 14,517 | +0.00(+0.00%) |
Apr 21, 2017 | 46.20 | 46.50 | 45.60 | 46.50 | 14,847 | +0.60(+1.31%) |
Apr 20, 2017 | 45.00 | 46.50 | 44.70 | 45.90 | 11,668 | +0.60(+1.32%) |
Apr 19, 2017 | 46.50 | 46.50 | 44.70 | 45.30 | 14,988 | -0.90(-1.95%) |
Apr 18, 2017 | 46.50 | 46.50 | 44.70 | 46.20 | 23,086 | +0.00(+0.00%) |
Apr 17, 2017 | 47.40 | 48.30 | 44.70 | 46.20 | 59,235 | +2.10(+4.76%) |
Apr 13, 2017 | 43.80 | 44.40 | 42.90 | 44.10 | 11,607 | +0.60(+1.38%) |
Apr 12, 2017 | 43.80 | 44.10 | 42.60 | 43.50 | 9,836 | +0.30(+0.69%) |
Apr 11, 2017 | 45.00 | 46.50 | 42.00 | 43.20 | 59,496 | -1.50(-3.36%) |
Apr 10, 2017 | 45.30 | 45.30 | 43.80 | 44.70 | 10,392 | -0.30(-0.67%) |
Apr 07, 2017 | 45.30 | 45.30 | 43.80 | 45.00 | 10,526 | -0.60(-1.32%) |
Apr 06, 2017 | 44.10 | 45.60 | 42.60 | 45.60 | 11,989 | +2.10(+4.83%) |
Apr 05, 2017 | 43.20 | 45.00 | 42.60 | 43.50 | 13,280 | -0.30(-0.68%) |
Apr 04, 2017 | 45.00 | 45.05 | 43.20 | 43.80 | 15,492 | -1.20(-2.67%) |