Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.54 | 15.54 | 15.54 | 0 | +0.35(+2.32%) | |
Mar 28, 2018 | 15.12 | 15.29 | 14.66 | 15.19 | 224,729 | +0.00(+0.00%) |
Mar 27, 2018 | 15.57 | 15.89 | 14.94 | 15.19 | 200,809 | -0.46(-2.92%) |
Mar 26, 2018 | 16.31 | 16.33 | 15.36 | 15.64 | 199,480 | +0.07(+0.45%) |
Mar 23, 2018 | 15.43 | 16.07 | 15.22 | 15.57 | 218,382 | +0.21(+1.37%) |
Mar 22, 2018 | 15.12 | 15.71 | 15.01 | 15.36 | 247,436 | +0.39(+2.58%) |
Mar 21, 2018 | 15.29 | 16.07 | 14.94 | 14.98 | 414,983 | -0.21(-1.39%) |
Mar 20, 2018 | 15.05 | 15.71 | 14.84 | 15.19 | 258,438 | +0.21(+1.41%) |
Mar 19, 2018 | 15.68 | 15.89 | 14.69 | 14.98 | 673,086 | -0.67(-4.27%) |
Mar 16, 2018 | 17.12 | 17.23 | 15.52 | 15.64 | 997,841 | -1.30(-7.68%) |
Mar 15, 2018 | 18.28 | 18.67 | 16.73 | 16.94 | 2,045,760 | -9.25(-35.30%) |
Mar 14, 2018 | 26.65 | 27.26 | 25.80 | 26.19 | 162,473 | -0.28(-1.06%) |
Mar 13, 2018 | 27.03 | 27.23 | 26.05 | 26.47 | 140,665 | -0.46(-1.70%) |
Mar 12, 2018 | 27.24 | 27.63 | 26.33 | 26.93 | 152,387 | -0.18(-0.65%) |
Mar 09, 2018 | 27.95 | 28.05 | 25.88 | 27.10 | 190,962 | -0.56(-2.03%) |
Mar 08, 2018 | 29.63 | 29.67 | 27.42 | 27.67 | 111,136 | -1.86(-6.31%) |
Mar 07, 2018 | 29.42 | 29.53 | 87,088 | -1.58(-5.08%) | ||
Mar 06, 2018 | 30.62 | 31.22 | 30.58 | 31.11 | 57,397 | +0.46(+1.49%) |
Mar 05, 2018 | 30.58 | 31.08 | 30.30 | 30.65 | 94,968 | +0.14(+0.46%) |
Mar 02, 2018 | 29.99 | 31.15 | 29.81 | 30.51 | 65,761 | +0.04(+0.12%) |
Mar 01, 2018 | 30.16 | 30.83 | 29.65 | 30.48 | 74,863 | +0.21(+0.70%) |
Feb 28, 2018 | 29.99 | 30.76 | 29.70 | 30.27 | 134,843 | +0.67(+2.26%) |
Feb 27, 2018 | 30.58 | 31.36 | 29.42 | 29.60 | 58,873 | -0.70(-2.32%) |
Feb 26, 2018 | 29.88 | 30.48 | 29.25 | 30.30 | 56,424 | +0.53(+1.77%) |
Feb 23, 2018 | 29.81 | 30.08 | 29.56 | 29.78 | 30,736 | +0.18(+0.59%) |
Feb 22, 2018 | 29.95 | 30.40 | 29.53 | 29.60 | 34,469 | -0.11(-0.36%) |
Feb 21, 2018 | 29.53 | 30.72 | 29.53 | 29.70 | 62,255 | -0.04(-0.12%) |
Feb 20, 2018 | 30.90 | 30.90 | 29.04 | 29.74 | 91,099 | -1.16(-3.75%) |
Feb 16, 2018 | 30.90 | 30.90 | 30.90 | 0 | -0.32(-1.01%) | |
Feb 15, 2018 | 31.50 | 29.88 | 31.22 | 95,845 | -0.28(-0.89%) | |
Feb 14, 2018 | 29.35 | 31.64 | 29.04 | 31.50 | 158,948 | +2.04(+6.92%) |
Feb 13, 2018 | 27.31 | 29.74 | 27.10 | 29.46 | 378,221 | +2.00(+7.30%) |
Feb 12, 2018 | 29.00 | 29.00 | 26.05 | 27.45 | 109,649 | -1.37(-4.76%) |
Feb 09, 2018 | 29.32 | 29.32 | 27.81 | 28.83 | 60,163 | +0.04(+0.12%) |
Feb 08, 2018 | 29.95 | 29.95 | 28.47 | 28.79 | 84,538 | -1.05(-3.53%) |
Feb 07, 2018 | 28.86 | 30.13 | 28.86 | 29.85 | 64,702 | +1.02(+3.54%) |
Feb 06, 2018 | 27.63 | 28.83 | 27.49 | 28.83 | 118,849 | +0.21(+0.74%) |
Feb 05, 2018 | 28.51 | 29.17 | 28.12 | 28.61 | 86,521 | -0.14(-0.49%) |
Feb 02, 2018 | 29.18 | 30.09 | 28.72 | 28.76 | 82,045 | -0.49(-1.68%) |
Feb 01, 2018 | 29.39 | 29.67 | 29.00 | 29.25 | 44,470 | -0.46(-1.54%) |
Jan 31, 2018 | 30.62 | 30.62 | 29.63 | 29.70 | 54,797 | -0.95(-3.10%) |
Jan 30, 2018 | 30.48 | 30.83 | 30.48 | 30.65 | 130,791 | -0.11(-0.34%) |
Jan 29, 2018 | 30.69 | 30.97 | 30.41 | 30.76 | 44,807 | +0.00(+0.00%) |
Jan 26, 2018 | 30.58 | 30.94 | 30.58 | 30.76 | 42,235 | +0.14(+0.46%) |
Jan 25, 2018 | 30.55 | 30.81 | 30.55 | 30.62 | 62,488 | +0.04(+0.12%) |
Jan 24, 2018 | 31.15 | 31.29 | 30.55 | 30.58 | 57,505 | -0.56(-1.81%) |
Jan 23, 2018 | 30.41 | 31.46 | 30.41 | 31.15 | 98,987 | +0.49(+1.61%) |
Jan 22, 2018 | 29.99 | 30.90 | 29.92 | 30.65 | 37,798 | +0.67(+2.23%) |
Jan 19, 2018 | 29.21 | 30.30 | 29.00 | 29.99 | 52,277 | +0.74(+2.52%) |
Jan 18, 2018 | 29.70 | 29.95 | 29.21 | 29.25 | 28,504 | -0.49(-1.65%) |
Jan 17, 2018 | 29.70 | 30.44 | 29.49 | 29.74 | 43,578 | +0.00(+0.00%) |
Jan 16, 2018 | 30.06 | 30.55 | 29.07 | 29.74 | 116,793 | -0.25(-0.82%) |
Jan 12, 2018 | 29.99 | 29.99 | 29.99 | 0 | +0.11(+0.35%) | |
Jan 11, 2018 | 28.61 | 30.02 | 28.48 | 29.88 | 147,979 | +1.55(+5.46%) |
Jan 10, 2018 | 27.10 | 28.47 | 27.10 | 28.33 | 114,380 | +1.27(+4.68%) |
Jan 09, 2018 | 26.12 | 27.55 | 25.10 | 27.07 | 307,550 | +0.91(+3.49%) |
Jan 08, 2018 | 27.53 | 27.70 | 25.94 | 26.15 | 145,655 | -1.48(-5.34%) |
Jan 05, 2018 | 28.23 | 28.61 | 27.38 | 27.63 | 130,463 | -0.46(-1.63%) |
Jan 04, 2018 | 27.91 | 28.51 | 27.07 | 28.09 | 84,141 | +0.21(+0.76%) |
Jan 03, 2018 | 28.83 | 28.93 | 27.84 | 27.88 | 74,221 | -0.74(-2.58%) |
Jan 02, 2018 | 27.77 | 28.76 | 27.70 | 28.61 | 77,559 | +1.20(+4.36%) |
Dec 29, 2017 | 27.42 | 27.42 | 27.42 | 0 | -0.04(-0.13%) | |
Dec 28, 2017 | 27.49 | 27.63 | 27.00 | 27.45 | 42,314 | -0.11(-0.38%) |
Dec 27, 2017 | 28.76 | 28.76 | 27.28 | 27.56 | 67,622 | -1.27(-4.39%) |
Dec 26, 2017 | 27.91 | 29.32 | 27.91 | 28.83 | 84,724 | +1.02(+3.67%) |
Dec 22, 2017 | 27.60 | 27.95 | 26.96 | 27.81 | 75,210 | +0.11(+0.38%) |
Dec 21, 2017 | 26.86 | 28.65 | 26.86 | 27.70 | 127,306 | +0.56(+2.07%) |
Dec 20, 2017 | 27.03 | 27.21 | 26.44 | 27.14 | 65,371 | +0.39(+1.45%) |
Dec 19, 2017 | 27.81 | 28.05 | 26.40 | 26.75 | 114,289 | -0.49(-1.81%) |
Dec 18, 2017 | 26.61 | 27.35 | 26.44 | 27.24 | 164,223 | +1.02(+3.89%) |
Dec 15, 2017 | 25.66 | 28.05 | 25.56 | 26.22 | 375,190 | +1.44(+5.82%) |
Dec 14, 2017 | 25.66 | 25.91 | 24.61 | 24.78 | 147,894 | -0.77(-3.03%) |
Dec 13, 2017 | 25.35 | 26.12 | 25.30 | 25.56 | 106,652 | +0.07(+0.28%) |
Dec 12, 2017 | 25.45 | 26.40 | 25.35 | 25.49 | 59,605 | +0.14(+0.55%) |
Dec 11, 2017 | 25.35 | 25.59 | 25.10 | 25.35 | 82,130 | -0.21(-0.83%) |
Dec 08, 2017 | 25.91 | 25.91 | 24.99 | 25.56 | 78,630 | +0.00(+0.00%) |
Dec 07, 2017 | 24.05 | 25.80 | 23.94 | 132,846 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.15 | 24.64 | 23.45 | 24.12 | 106,698 | -0.11(-0.44%) |
Dec 05, 2017 | 25.17 | 25.62 | 23.20 | 24.22 | 395,068 | +1.55(+6.82%) |
Dec 04, 2017 | 21.87 | 23.20 | 21.87 | 22.67 | 258,404 | +1.23(+5.74%) |
Dec 01, 2017 | 22.25 | 22.50 | 20.81 | 21.44 | 164,745 | -0.91(-4.09%) |
Nov 30, 2017 | 22.04 | 22.74 | 21.73 | 22.36 | 146,621 | +0.32(+1.44%) |
Nov 29, 2017 | 20.49 | 22.46 | 20.49 | 22.04 | 226,676 | +1.44(+7.00%) |
Nov 28, 2017 | 19.97 | 20.64 | 19.58 | 20.60 | 144,150 | +0.63(+3.17%) |
Nov 27, 2017 | 19.83 | 20.95 | 19.79 | 19.97 | 176,929 | +0.28(+1.43%) |
Nov 24, 2017 | 19.90 | 20.14 | 19.55 | 19.69 | 23,162 | -0.21(-1.06%) |
Nov 22, 2017 | 19.79 | 20.39 | 19.72 | 19.90 | 95,381 | +0.18(+0.89%) |
Nov 21, 2017 | 20.04 | 20.39 | 19.33 | 19.72 | 116,735 | -0.42(-2.09%) |
Nov 20, 2017 | 19.65 | 20.42 | 18.98 | 20.14 | 127,771 | +0.53(+2.69%) |
Nov 17, 2017 | 18.28 | 19.72 | 18.21 | 19.62 | 150,606 | +1.41(+7.72%) |
Nov 16, 2017 | 17.96 | 18.28 | 17.65 | 18.21 | 66,172 | +0.28(+1.57%) |
Nov 15, 2017 | 17.33 | 18.10 | 17.01 | 17.93 | 64,961 | +0.49(+2.82%) |
Nov 14, 2017 | 17.79 | 17.79 | 17.23 | 17.44 | 44,903 | -0.42(-2.36%) |
Nov 13, 2017 | 18.24 | 18.28 | 17.58 | 17.86 | 49,439 | -0.04(-0.20%) |
Nov 10, 2017 | 17.89 | 18.24 | 17.82 | 17.89 | 61,211 | +0.04(+0.20%) |
Nov 09, 2017 | 17.33 | 18.21 | 17.33 | 17.86 | 67,936 | +0.28(+1.60%) |
Nov 08, 2017 | 17.65 | 17.65 | 17.19 | 17.58 | 56,573 | +0.07(+0.40%) |
Nov 07, 2017 | 17.72 | 17.93 | 17.19 | 17.51 | 105,228 | -0.35(-1.97%) |
Nov 06, 2017 | 17.96 | 17.96 | 17.65 | 17.86 | 78,593 | +0.04(+0.20%) |
Nov 03, 2017 | 18.56 | 18.56 | 17.65 | 17.82 | 115,088 | -0.84(-4.52%) |
Nov 02, 2017 | 18.03 | 18.74 | 18.03 | 18.67 | 56,138 | +0.77(+4.32%) |
Nov 01, 2017 | 18.03 | 18.42 | 17.75 | 17.89 | 78,802 | -0.07(-0.39%) |
Oct 31, 2017 | 18.21 | 18.60 | 17.51 | 17.96 | 109,215 | -0.25(-1.35%) |
Oct 30, 2017 | 19.62 | 19.69 | 17.96 | 18.21 | 161,726 | -1.41(-7.17%) |
Oct 27, 2017 | 19.26 | 19.69 | 19.23 | 19.62 | 130,447 | +0.14(+0.72%) |
Oct 26, 2017 | 19.12 | 19.65 | 19.12 | 19.48 | 102,916 | +0.32(+1.65%) |
Oct 25, 2017 | 19.33 | 19.40 | 19.09 | 19.16 | 147,187 | -0.21(-1.09%) |
Oct 24, 2017 | 19.65 | 19.69 | 18.68 | 19.37 | 171,741 | -0.11(-0.54%) |
Oct 23, 2017 | 17.89 | 19.79 | 17.82 | 19.48 | 509,811 | +1.44(+7.99%) |
Oct 20, 2017 | 17.47 | 18.07 | 17.26 | 18.03 | 207,480 | +0.77(+4.48%) |
Oct 19, 2017 | 17.23 | 17.30 | 16.88 | 17.26 | 104,138 | +0.11(+0.61%) |
Oct 18, 2017 | 16.84 | 17.26 | 16.66 | 17.15 | 163,224 | +0.21(+1.24%) |
Oct 17, 2017 | 17.23 | 17.75 | 16.84 | 16.94 | 220,215 | -0.28(-1.63%) |
Oct 16, 2017 | 18.28 | 18.28 | 16.70 | 17.23 | 674,591 | -0.74(-4.11%) |
Oct 13, 2017 | 17.58 | 18.10 | 16.98 | 17.96 | 747,004 | +0.88(+5.14%) |
Oct 12, 2017 | 18.03 | 18.56 | 16.94 | 17.08 | 2,954,159 | -17.82(-51.06%) |
Oct 11, 2017 | 35.79 | 36.21 | 34.49 | 34.91 | 113,964 | -0.77(-2.17%) |
Oct 10, 2017 | 35.82 | 36.21 | 35.54 | 35.68 | 35,753 | +0.21(+0.59%) |
Oct 09, 2017 | 37.65 | 37.65 | 35.43 | 35.47 | 47,762 | -1.86(-4.99%) |
Oct 06, 2017 | 37.37 | 37.51 | 37.02 | 37.33 | 25,128 | +0.14(+0.38%) |
Oct 05, 2017 | 37.09 | 37.41 | 36.56 | 37.19 | 34,308 | +0.21(+0.57%) |
Oct 04, 2017 | 37.19 | 37.35 | 36.67 | 36.98 | 55,974 | +0.11(+0.29%) |
Oct 03, 2017 | 38.28 | 38.28 | 36.84 | 36.88 | 47,541 | -1.16(-3.05%) |
Oct 02, 2017 | 38.53 | 38.53 | 37.53 | 38.04 | 42,753 | -0.25(-0.64%) |
Sep 29, 2017 | 39.06 | 39.07 | 38.14 | 38.28 | 39,954 | -0.77(-1.98%) |
Sep 28, 2017 | 38.81 | 39.16 | 37.75 | 39.06 | 41,679 | +0.21(+0.54%) |
Sep 27, 2017 | 37.83 | 39.34 | 37.44 | 38.84 | 81,379 | +1.30(+3.46%) |
Sep 26, 2017 | 37.93 | 37.93 | 37.09 | 37.54 | 46,385 | -0.04(-0.09%) |
Sep 25, 2017 | 37.26 | 38.39 | 36.59 | 37.58 | 80,669 | +0.46(+1.23%) |
Sep 22, 2017 | 36.77 | 37.26 | 36.56 | 37.12 | 40,923 | +0.35(+0.96%) |
Sep 21, 2017 | 36.88 | 37.05 | 36.59 | 36.77 | 44,350 | -0.07(-0.19%) |
Sep 20, 2017 | 37.19 | 37.30 | 36.42 | 36.84 | 55,870 | -0.28(-0.76%) |
Sep 19, 2017 | 37.37 | 37.40 | 36.77 | 37.12 | 52,845 | -0.11(-0.28%) |
Sep 18, 2017 | 38.07 | 38.21 | 36.84 | 37.23 | 84,949 | -0.84(-2.22%) |
Sep 15, 2017 | 36.59 | 38.07 | 36.42 | 38.07 | 206,164 | +1.37(+3.74%) |
Sep 14, 2017 | 36.21 | 36.88 | 35.93 | 36.70 | 236,738 | +0.42(+1.16%) |
Sep 13, 2017 | 34.84 | 36.52 | 34.84 | 36.28 | 143,781 | +1.65(+4.77%) |
Sep 12, 2017 | 34.59 | 35.19 | 34.45 | 34.63 | 65,523 | +0.25(+0.72%) |
Sep 11, 2017 | 35.12 | 35.36 | 34.38 | 34.38 | 62,290 | -0.39(-1.11%) |
Sep 08, 2017 | 34.91 | 35.33 | 34.38 | 34.77 | 68,382 | -0.21(-0.60%) |
Sep 07, 2017 | 36.00 | 36.24 | 34.80 | 34.98 | 83,518 | -0.91(-2.55%) |
Sep 06, 2017 | 35.51 | 36.03 | 34.98 | 35.89 | 98,812 | +0.46(+1.29%) |
Sep 05, 2017 | 36.70 | 36.98 | 34.59 | 35.43 | 229,587 | -0.46(-1.27%) |
Sep 01, 2017 | 34.45 | 36.00 | 34.17 | 35.89 | 117,803 | +1.76(+5.15%) |
Aug 31, 2017 | 35.72 | 35.86 | 33.96 | 34.13 | 214,238 | -1.41(-3.96%) |
Aug 30, 2017 | 34.98 | 36.91 | 34.28 | 35.54 | 297,822 | +0.81(+2.33%) |
Aug 29, 2017 | 36.03 | 37.09 | 33.57 | 34.73 | 1,064,022 | -6.50(-15.77%) |
Aug 28, 2017 | 40.57 | 42.92 | 40.12 | 41.24 | 353,775 | +1.30(+3.26%) |
Aug 25, 2017 | 38.35 | 40.43 | 38.07 | 39.93 | 94,990 | +1.62(+4.22%) |
Aug 24, 2017 | 38.39 | 39.20 | 37.83 | 38.32 | 79,800 | +0.46(+1.21%) |
Aug 23, 2017 | 37.23 | 38.88 | 37.02 | 37.86 | 67,123 | +0.25(+0.65%) |
Aug 22, 2017 | 36.74 | 38.21 | 36.74 | 37.61 | 133,532 | +1.23(+3.38%) |
Aug 21, 2017 | 36.38 | 36.49 | 34.77 | 36.38 | 215,844 | +0.18(+0.49%) |
Aug 18, 2017 | 36.95 | 37.33 | 36.00 | 36.21 | 78,554 | -0.39(-1.06%) |
Aug 17, 2017 | 37.68 | 38.00 | 36.28 | 36.59 | 52,954 | -1.12(-2.98%) |
Aug 16, 2017 | 37.86 | 38.67 | 37.44 | 37.72 | 52,136 | +0.07(+0.19%) |
Aug 15, 2017 | 39.27 | 39.27 | 37.61 | 37.65 | 56,075 | -1.69(-4.29%) |
Aug 14, 2017 | 39.65 | 40.18 | 39.02 | 39.34 | 30,411 | -0.32(-0.80%) |
Aug 11, 2017 | 39.16 | 40.22 | 37.90 | 39.65 | 81,129 | +0.21(+0.53%) |
Aug 10, 2017 | 39.79 | 40.22 | 39.09 | 39.44 | 54,640 | -0.60(-1.49%) |
Aug 09, 2017 | 40.67 | 40.74 | 39.67 | 40.04 | 37,100 | -0.46(-1.13%) |
Aug 08, 2017 | 40.36 | 41.55 | 40.36 | 40.50 | 48,249 | +0.32(+0.79%) |
Aug 07, 2017 | 40.95 | 41.09 | 39.30 | 40.18 | 64,329 | -0.53(-1.30%) |
Aug 04, 2017 | 41.45 | 42.04 | 40.39 | 40.71 | 103,483 | -0.67(-1.61%) |
Aug 03, 2017 | 41.31 | 42.50 | 41.31 | 41.38 | 44,206 | -0.14(-0.34%) |
Aug 02, 2017 | 43.13 | 43.13 | 41.27 | 41.52 | 66,689 | -1.51(-3.51%) |
Aug 01, 2017 | 43.03 | 43.70 | 42.15 | 43.03 | 50,346 | +0.00(+0.00%) |
Jul 31, 2017 | 43.13 | 43.20 | 42.54 | 43.03 | 46,240 | -0.14(-0.33%) |
Jul 28, 2017 | 43.63 | 43.77 | 42.78 | 43.17 | 28,705 | -0.77(-1.76%) |
Jul 27, 2017 | 43.59 | 44.05 | 42.78 | 43.94 | 36,033 | +0.35(+0.81%) |
Jul 26, 2017 | 44.12 | 44.36 | 43.03 | 43.59 | 66,355 | -0.39(-0.88%) |
Jul 25, 2017 | 43.56 | 44.86 | 43.13 | 43.98 | 33,968 | +0.56(+1.30%) |
Jul 24, 2017 | 43.70 | 43.77 | 42.89 | 43.41 | 50,414 | -0.60(-1.36%) |
Jul 21, 2017 | 43.98 | 44.50 | 43.41 | 44.01 | 51,822 | +0.21(+0.48%) |
Jul 20, 2017 | 43.94 | 44.65 | 43.41 | 43.80 | 71,125 | +0.04(+0.08%) |
Jul 19, 2017 | 43.06 | 44.05 | 43.06 | 43.77 | 54,074 | +0.63(+1.47%) |
Jul 18, 2017 | 42.54 | 43.41 | 41.83 | 43.13 | 126,553 | +0.60(+1.40%) |
Jul 17, 2017 | 42.89 | 43.48 | 42.08 | 42.54 | 99,548 | -0.39(-0.90%) |
Jul 14, 2017 | 42.78 | 43.73 | 42.55 | 42.92 | 49,468 | +0.39(+0.91%) |
Jul 13, 2017 | 42.68 | 43.94 | 42.29 | 42.54 | 67,206 | -0.28(-0.66%) |
Jul 12, 2017 | 42.85 | 43.80 | 42.25 | 42.82 | 66,787 | +0.18(+0.41%) |
Jul 11, 2017 | 43.45 | 44.43 | 42.29 | 42.64 | 132,914 | -0.74(-1.70%) |
Jul 10, 2017 | 43.73 | 44.08 | 42.40 | 43.38 | 100,190 | -0.56(-1.28%) |
Jul 07, 2017 | 42.85 | 43.98 | 42.78 | 43.94 | 38,183 | +0.95(+2.21%) |
Jul 06, 2017 | 44.29 | 44.46 | 42.78 | 42.99 | 94,211 | -1.62(-3.62%) |
Jul 05, 2017 | 43.38 | 44.89 | 42.78 | 44.61 | 92,396 | +1.16(+2.67%) |
Jul 03, 2017 | 43.20 | 44.05 | 43.05 | 43.45 | 51,267 | +0.25(+0.57%) |
Jun 30, 2017 | 43.94 | 44.64 | 43.13 | 43.20 | 76,259 | -0.84(-1.92%) |
Jun 29, 2017 | 42.89 | 44.12 | 42.89 | 44.05 | 70,554 | +0.81(+1.87%) |
Jun 28, 2017 | 42.08 | 43.41 | 42.08 | 43.24 | 75,140 | +1.16(+2.76%) |
Jun 27, 2017 | 43.06 | 43.52 | 41.76 | 42.08 | 126,614 | -0.98(-2.29%) |
Jun 26, 2017 | 42.08 | 44.61 | 42.08 | 43.06 | 148,571 | +0.98(+2.34%) |
Jun 23, 2017 | 41.59 | 42.57 | 41.09 | 42.08 | 501,038 | +0.46(+1.10%) |
Jun 22, 2017 | 43.06 | 43.34 | 41.43 | 41.62 | 133,111 | -1.48(-3.43%) |
Jun 21, 2017 | 45.17 | 45.42 | 42.92 | 43.10 | 142,262 | -2.07(-4.59%) |
Jun 20, 2017 | 44.61 | 45.88 | 44.61 | 45.17 | 88,659 | +0.56(+1.26%) |
Jun 19, 2017 | 45.49 | 45.49 | 44.01 | 44.61 | 89,063 | -0.88(-1.93%) |
Jun 16, 2017 | 46.30 | 46.58 | 45.10 | 45.49 | 237,361 | -0.81(-1.75%) |
Jun 15, 2017 | 45.63 | 47.42 | 45.63 | 46.30 | 82,338 | +0.11(+0.23%) |
Jun 14, 2017 | 47.56 | 47.77 | 45.07 | 46.19 | 83,027 | -1.30(-2.74%) |
Jun 13, 2017 | 47.07 | 48.20 | 46.86 | 47.49 | 76,982 | +0.21(+0.45%) |
Jun 12, 2017 | 47.46 | 48.13 | 47.07 | 47.28 | 75,594 | -0.07(-0.15%) |
Jun 09, 2017 | 46.37 | 47.46 | 45.95 | 47.35 | 99,311 | +0.95(+2.05%) |
Jun 08, 2017 | 45.21 | 46.97 | 45.15 | 46.40 | 137,173 | +0.91(+2.01%) |
Jun 07, 2017 | 45.31 | 46.02 | 45.00 | 45.49 | 44,630 | -0.11(-0.23%) |
Jun 06, 2017 | 46.23 | 46.61 | 44.89 | 45.59 | 89,702 | -0.77(-1.67%) |
Jun 05, 2017 | 46.26 | 47.11 | 45.84 | 46.37 | 63,447 | +0.25(+0.53%) |
Jun 02, 2017 | 46.89 | 47.11 | 45.64 | 46.12 | 75,252 | -0.39(-0.83%) |
Jun 01, 2017 | 44.54 | 46.93 | 44.54 | 46.51 | 189,456 | +1.69(+3.76%) |
May 31, 2017 | 45.70 | 45.70 | 43.52 | 44.82 | 664,483 | +5.20(+13.13%) |
May 30, 2017 | 40.43 | 40.78 | 38.85 | 39.62 | 119,612 | -0.11(-0.27%) |
May 26, 2017 | 39.27 | 40.66 | 38.70 | 39.72 | 49,216 | +0.25(+0.62%) |
May 25, 2017 | 40.11 | 40.95 | 38.91 | 39.48 | 72,043 | -0.74(-1.84%) |
May 24, 2017 | 40.92 | 41.69 | 40.11 | 40.22 | 44,768 | -0.70(-1.72%) |
May 23, 2017 | 39.62 | 41.27 | 39.62 | 40.92 | 35,204 | +1.27(+3.19%) |
May 22, 2017 | 39.06 | 40.78 | 39.06 | 39.65 | 87,646 | +0.25(+0.62%) |
May 19, 2017 | 39.09 | 39.86 | 38.77 | 39.41 | 101,734 | +0.67(+1.72%) |
May 18, 2017 | 40.88 | 40.90 | 38.46 | 38.74 | 110,151 | -2.18(-5.33%) |
May 17, 2017 | 42.04 | 43.03 | 40.88 | 40.92 | 35,103 | -1.58(-3.72%) |
May 16, 2017 | 42.68 | 43.47 | 39.02 | 42.50 | 61,023 | -0.32(-0.74%) |
May 15, 2017 | 44.82 | 45.52 | 42.68 | 42.82 | 64,458 | -1.48(-3.33%) |
May 12, 2017 | 46.12 | 46.12 | 43.77 | 44.29 | 54,704 | -1.44(-3.15%) |
May 11, 2017 | 46.47 | 46.47 | 43.95 | 45.73 | 51,585 | -1.02(-2.18%) |
May 10, 2017 | 46.47 | 47.25 | 45.88 | 46.75 | 38,339 | +0.39(+0.83%) |
May 09, 2017 | 46.58 | 47.07 | 45.24 | 46.37 | 53,971 | -0.21(-0.45%) |
May 08, 2017 | 46.65 | 47.39 | 45.88 | 46.58 | 52,983 | -0.28(-0.60%) |
May 05, 2017 | 46.47 | 47.63 | 45.88 | 46.86 | 36,987 | +0.95(+2.07%) |
May 04, 2017 | 46.97 | 46.97 | 45.49 | 45.91 | 33,774 | -1.12(-2.39%) |
May 03, 2017 | 47.28 | 47.39 | 46.68 | 47.04 | 35,080 | -0.11(-0.22%) |
May 02, 2017 | 46.33 | 47.35 | 46.02 | 47.14 | 28,701 | +0.95(+2.05%) |
May 01, 2017 | 46.26 | 46.86 | 45.72 | 46.19 | 25,720 | -0.21(-0.45%) |
Apr 28, 2017 | 47.11 | 47.11 | 46.09 | 46.40 | 19,865 | -0.53(-1.12%) |
Apr 27, 2017 | 47.28 | 47.88 | 46.65 | 46.93 | 23,057 | -0.70(-1.48%) |
Apr 26, 2017 | 46.51 | 48.05 | 46.40 | 47.63 | 45,562 | +1.30(+2.81%) |
Apr 25, 2017 | 46.68 | 47.98 | 45.56 | 46.33 | 78,135 | -0.42(-0.90%) |
Apr 24, 2017 | 48.34 | 49.07 | 46.19 | 46.75 | 32,022 | -1.41(-2.92%) |
Apr 21, 2017 | 48.41 | 49.53 | 46.89 | 48.16 | 82,339 | -0.14(-0.29%) |
Apr 20, 2017 | 46.86 | 48.83 | 46.86 | 48.30 | 64,681 | +1.20(+2.54%) |
Apr 19, 2017 | 46.40 | 48.34 | 46.23 | 47.11 | 87,998 | +0.81(+1.75%) |
Apr 18, 2017 | 46.26 | 46.81 | 45.17 | 46.30 | 65,866 | -0.14(-0.30%) |
Apr 17, 2017 | 45.28 | 46.70 | 45.03 | 46.44 | 55,041 | +1.02(+2.24%) |
Apr 13, 2017 | 46.09 | 47.35 | 45.21 | 45.42 | 42,524 | -0.84(-1.82%) |
Apr 12, 2017 | 46.86 | 47.35 | 45.00 | 46.26 | 63,698 | -0.84(-1.79%) |
Apr 11, 2017 | 46.79 | 48.34 | 46.61 | 47.11 | 32,831 | +0.53(+1.13%) |
Apr 10, 2017 | 46.93 | 48.49 | 46.51 | 46.58 | 73,061 | -0.42(-0.90%) |
Apr 07, 2017 | 49.92 | 50.09 | 47.00 | 47.00 | 106,580 | -2.92(-5.85%) |
Apr 06, 2017 | 49.00 | 50.09 | 48.72 | 49.92 | 173,036 | +0.53(+1.07%) |
Apr 05, 2017 | 49.57 | 49.57 | 48.02 | 49.39 | 72,682 | -0.25(-0.50%) |
Apr 04, 2017 | 49.81 | 49.81 | 48.30 | 49.64 | 58,848 | +0.04(+0.07%) |