Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.61 | 19.22 | 18.46 | 18.70 | 25,020 | +0.43(+2.36%) |
Jun 28, 2018 | 17.65 | 18.35 | 17.54 | 18.27 | 7,663 | +1.09(+6.33%) |
Jun 27, 2018 | 17.89 | 18.45 | 17.16 | 17.19 | 11,037 | -1.21(-6.57%) |
Jun 26, 2018 | 18.30 | 18.41 | 17.84 | 18.39 | 6,027 | +0.32(+1.79%) |
Jun 25, 2018 | 18.03 | 18.14 | 17.44 | 18.07 | 16,863 | -0.07(-0.41%) |
Jun 22, 2018 | 18.35 | 18.35 | 17.87 | 18.15 | 8,834 | +0.43(+2.41%) |
Jun 21, 2018 | 18.49 | 18.49 | 17.72 | 17.72 | 10,516 | -1.02(-5.42%) |
Jun 20, 2018 | 19.38 | 19.38 | 18.57 | 18.73 | 3,461 | -0.07(-0.39%) |
Jun 19, 2018 | 17.57 | 18.83 | 17.28 | 18.81 | 14,483 | +0.98(+5.49%) |
Jun 18, 2018 | 17.72 | 18.02 | 17.41 | 17.83 | 12,786 | -0.55(-3.00%) |
Jun 15, 2018 | 18.42 | 17.50 | 18.38 | 28,721 | -0.04(-0.21%) | |
Jun 14, 2018 | 19.67 | 19.70 | 18.30 | 18.42 | 15,186 | -1.01(-5.18%) |
Jun 13, 2018 | 19.84 | 19.96 | 18.73 | 19.42 | 12,989 | -0.38(-1.94%) |
Jun 12, 2018 | 19.49 | 20.31 | 19.49 | 19.81 | 14,060 | +0.31(+1.58%) |
Jun 11, 2018 | 20.02 | 20.57 | 19.50 | 19.50 | 9,861 | -0.42(-2.12%) |
Jun 08, 2018 | 19.32 | 20.18 | 18.49 | 19.92 | 34,174 | +1.40(+7.55%) |
Jun 07, 2018 | 19.65 | 19.85 | 17.00 | 18.52 | 75,236 | -2.02(-9.84%) |
Jun 06, 2018 | 20.23 | 20.54 | 41,481 | -0.28(-1.33%) | ||
Jun 05, 2018 | 22.15 | 22.45 | 20.74 | 20.82 | 80,710 | -1.96(-8.62%) |
Jun 04, 2018 | 22.47 | 22.87 | 22.23 | 22.79 | 48,916 | +1.00(+4.58%) |
Jun 01, 2018 | 22.56 | 22.83 | 20.61 | 21.79 | 41,056 | +0.13(+0.62%) |
May 31, 2018 | 22.04 | 22.13 | 21.66 | 21.66 | 5,412 | -0.39(-1.76%) |
May 30, 2018 | 21.69 | 22.23 | 21.51 | 22.04 | 20,060 | +0.68(+3.16%) |
May 29, 2018 | 21.90 | 22.69 | 21.20 | 21.37 | 233,317 | -3.02(-12.38%) |
May 25, 2018 | 24.39 | 24.39 | 24.39 | 0 | -0.89(-3.53%) | |
May 24, 2018 | 25.57 | 25.64 | 24.68 | 25.28 | 22,360 | -1.74(-6.45%) |
May 23, 2018 | 26.85 | 27.29 | 26.47 | 27.02 | 8,919 | -0.79(-2.84%) |
May 22, 2018 | 27.36 | 28.11 | 26.82 | 27.81 | 23,543 | +1.19(+4.48%) |
May 21, 2018 | 27.81 | 27.81 | 26.36 | 26.62 | 20,494 | -0.06(-0.22%) |
May 18, 2018 | 26.64 | 27.06 | 25.59 | 26.68 | 28,210 | -1.64(-5.78%) |
May 17, 2018 | 29.95 | 29.95 | 27.87 | 28.31 | 29,178 | -2.54(-8.22%) |
May 16, 2018 | 31.14 | 31.14 | 30.54 | 30.85 | 13,441 | +0.74(+2.47%) |
May 15, 2018 | 29.95 | 30.21 | 28.72 | 30.11 | 37,267 | -1.03(-3.31%) |
May 14, 2018 | 31.94 | 32.18 | 30.58 | 31.14 | 14,308 | -0.40(-1.26%) |
May 11, 2018 | 32.95 | 33.56 | 31.54 | 31.54 | 15,382 | -1.19(-3.63%) |
May 10, 2018 | 31.87 | 33.17 | 31.86 | 32.72 | 18,470 | +2.66(+8.86%) |
May 09, 2018 | 29.27 | 30.12 | 29.23 | 30.06 | 13,016 | +0.47(+1.59%) |
May 08, 2018 | 29.70 | 29.82 | 28.74 | 29.59 | 8,392 | -0.12(-0.39%) |
May 07, 2018 | 30.59 | 30.86 | 29.61 | 29.71 | 8,880 | -1.30(-4.20%) |
May 04, 2018 | 30.16 | 31.33 | 30.16 | 31.01 | 5,786 | +0.03(+0.09%) |
May 03, 2018 | 31.83 | 32.13 | 30.43 | 30.98 | 9,346 | -1.00(-3.12%) |
May 02, 2018 | 32.74 | 33.14 | 31.88 | 31.98 | 5,231 | -1.83(-5.41%) |
May 01, 2018 | 33.86 | 34.09 | 32.84 | 33.81 | 6,110 | -1.48(-4.18%) |
Apr 30, 2018 | 36.88 | 36.88 | 35.28 | 35.28 | 5,695 | -1.26(-3.46%) |
Apr 27, 2018 | 37.09 | 37.09 | 36.36 | 36.55 | 2,074 | +0.22(+0.59%) |
Apr 26, 2018 | 34.69 | 36.33 | 34.69 | 36.33 | 2,410 | +1.76(+5.08%) |
Apr 25, 2018 | 34.24 | 34.57 | 33.54 | 34.57 | 6,737 | -0.76(-2.14%) |
Apr 24, 2018 | 36.71 | 36.99 | 35.33 | 35.33 | 6,292 | -0.57(-1.58%) |
Apr 23, 2018 | 36.49 | 36.67 | 35.60 | 35.90 | 16,537 | -1.64(-4.37%) |
Apr 20, 2018 | 37.10 | 37.53 | 37.06 | 37.53 | 6,236 | -1.00(-2.58%) |
Apr 19, 2018 | 38.63 | 39.12 | 37.90 | 38.53 | 7,211 | -0.94(-2.39%) |
Apr 18, 2018 | 38.68 | 39.63 | 38.68 | 39.47 | 13,154 | +2.57(+6.96%) |
Apr 17, 2018 | 36.07 | 37.06 | 36.07 | 36.91 | 5,911 | +1.38(+3.87%) |
Apr 16, 2018 | 36.51 | 36.51 | 35.33 | 35.53 | 8,607 | -1.36(-3.69%) |
Apr 13, 2018 | 38.01 | 38.01 | 36.67 | 36.89 | 10,575 | -1.31(-3.42%) |
Apr 12, 2018 | 38.79 | 38.79 | 38.17 | 38.20 | 7,410 | -0.36(-0.92%) |
Apr 11, 2018 | 37.20 | 38.82 | 37.20 | 38.56 | 4,301 | +1.44(+3.89%) |
Apr 10, 2018 | 36.31 | 37.13 | 35.46 | 37.11 | 7,962 | +2.17(+6.21%) |
Apr 09, 2018 | 37.49 | 37.49 | 34.94 | 34.94 | 8,245 | -2.14(-5.77%) |
Apr 06, 2018 | 37.87 | 37.87 | 36.41 | 37.08 | 6,846 | -1.56(-4.04%) |
Apr 05, 2018 | 39.28 | 39.79 | 38.57 | 38.65 | 16,324 | +1.71(+4.62%) |
Apr 04, 2018 | 35.16 | 37.03 | 34.93 | 36.94 | 9,100 | +0.09(+0.23%) |
Apr 03, 2018 | 37.48 | 37.73 | 36.40 | 36.85 | 5,899 | +0.18(+0.50%) |
Apr 02, 2018 | 38.28 | 38.28 | 36.03 | 36.67 | 11,427 | -1.73(-4.52%) |
Mar 29, 2018 | 38.41 | 38.41 | 38.41 | 0 | +2.71(+7.58%) | |
Mar 28, 2018 | 35.07 | 35.75 | 34.48 | 35.70 | 10,980 | +0.31(+0.88%) |
Mar 27, 2018 | 37.45 | 37.45 | 35.34 | 35.39 | 8,463 | -1.72(-4.65%) |
Mar 26, 2018 | 37.40 | 37.40 | 36.37 | 37.11 | 2,520 | +1.29(+3.61%) |
Mar 23, 2018 | 36.58 | 37.37 | 35.82 | 35.82 | 6,202 | -0.58(-1.58%) |
Mar 22, 2018 | 37.24 | 37.46 | 36.39 | 36.39 | 13,117 | -2.47(-6.36%) |
Mar 21, 2018 | 37.37 | 38.88 | 37.37 | 38.87 | 7,162 | +2.42(+6.64%) |
Mar 20, 2018 | 36.72 | 36.84 | 36.24 | 36.45 | 5,562 | -0.03(-0.08%) |
Mar 19, 2018 | 36.90 | 37.27 | 36.16 | 36.48 | 18,587 | -1.57(-4.13%) |
Mar 16, 2018 | 38.46 | 38.89 | 37.95 | 38.05 | 22,953 | -0.43(-1.11%) |
Mar 15, 2018 | 39.97 | 39.97 | 38.26 | 38.47 | 21,913 | -2.30(-5.64%) |
Mar 14, 2018 | 41.62 | 41.62 | 40.31 | 40.77 | 5,277 | -0.29(-0.71%) |
Mar 13, 2018 | 42.20 | 42.65 | 40.63 | 41.07 | 8,251 | -0.82(-1.96%) |
Mar 12, 2018 | 41.67 | 41.95 | 41.38 | 41.89 | 6,050 | +0.56(+1.37%) |
Mar 09, 2018 | 40.65 | 41.62 | 40.65 | 41.33 | 21,885 | +1.90(+4.83%) |
Mar 08, 2018 | 40.19 | 40.19 | 38.69 | 39.42 | 25,215 | -0.69(-1.72%) |
Mar 07, 2018 | 39.16 | 40.11 | 9,227 | -1.34(-3.24%) | ||
Mar 06, 2018 | 42.23 | 42.50 | 41.44 | 41.45 | 18,803 | +1.08(+2.69%) |
Mar 05, 2018 | 38.91 | 40.42 | 38.37 | 40.37 | 26,806 | +0.75(+1.88%) |
Mar 02, 2018 | 38.01 | 39.62 | 36.86 | 39.62 | 34,803 | +0.40(+1.02%) |
Mar 01, 2018 | 39.74 | 40.34 | 37.99 | 39.22 | 30,546 | -0.11(-0.29%) |
Feb 28, 2018 | 42.03 | 42.03 | 39.22 | 39.34 | 66,983 | -2.29(-5.49%) |
Feb 27, 2018 | 42.96 | 43.67 | 41.62 | 41.62 | 29,709 | -2.30(-5.23%) |
Feb 26, 2018 | 44.22 | 44.45 | 43.11 | 43.92 | 27,056 | +0.75(+1.73%) |
Feb 23, 2018 | 43.16 | 43.35 | 42.55 | 43.17 | 8,819 | +0.62(+1.46%) |
Feb 22, 2018 | 42.14 | 43.21 | 42.06 | 42.55 | 27,215 | +1.63(+3.97%) |
Feb 21, 2018 | 42.04 | 43.27 | 40.92 | 40.92 | 21,903 | -0.43(-1.04%) |
Feb 20, 2018 | 39.98 | 42.11 | 39.58 | 41.35 | 19,805 | +0.28(+0.68%) |
Feb 16, 2018 | 41.08 | 41.08 | 41.08 | 0 | +0.23(+0.56%) | |
Feb 15, 2018 | 41.08 | 41.64 | 40.18 | 40.85 | 43,423 | +0.83(+2.08%) |
Feb 14, 2018 | 36.50 | 40.20 | 35.92 | 40.01 | 55,914 | +2.95(+7.95%) |
Feb 13, 2018 | 36.17 | 37.21 | 35.87 | 37.07 | 19,162 | +0.39(+1.05%) |
Feb 12, 2018 | 35.96 | 37.51 | 35.42 | 36.68 | 17,606 | +1.12(+3.14%) |
Feb 09, 2018 | 35.84 | 35.89 | 32.87 | 35.57 | 44,156 | +1.85(+5.48%) |
Feb 08, 2018 | 38.84 | 38.84 | 33.72 | 33.72 | 37,441 | -3.88(-10.32%) |
Feb 07, 2018 | 40.09 | 40.67 | 37.53 | 37.60 | 31,664 | -2.94(-7.25%) |
Feb 06, 2018 | 36.21 | 41.12 | 35.69 | 40.54 | 94,276 | +2.85(+7.56%) |
Feb 05, 2018 | 40.66 | 40.86 | 36.04 | 37.69 | 82,759 | -3.54(-8.58%) |
Feb 02, 2018 | 43.06 | 43.41 | 41.14 | 41.23 | 65,900 | -4.50(-9.83%) |
Feb 01, 2018 | 44.70 | 47.00 | 44.66 | 45.73 | 66,100 | +1.07(+2.40%) |
Jan 31, 2018 | 45.74 | 46.51 | 44.02 | 44.65 | 74,700 | +1.16(+2.66%) |
Jan 30, 2018 | 43.15 | 44.00 | 42.25 | 43.50 | 54,329 | -0.65(-1.47%) |
Jan 29, 2018 | 45.34 | 45.69 | 44.10 | 44.15 | 71,918 | -2.68(-5.72%) |
Jan 26, 2018 | 45.10 | 46.90 | 44.64 | 46.83 | 34,593 | +1.86(+4.13%) |
Jan 25, 2018 | 45.52 | 47.00 | 44.86 | 44.97 | 72,342 | +0.69(+1.56%) |
Jan 24, 2018 | 41.40 | 44.69 | 41.34 | 44.28 | 49,157 | +5.34(+13.71%) |
Jan 23, 2018 | 39.12 | 39.24 | 38.26 | 38.94 | 43,737 | -1.74(-4.28%) |
Jan 22, 2018 | 39.64 | 40.68 | 39.45 | 40.68 | 18,183 | +0.46(+1.14%) |
Jan 19, 2018 | 40.40 | 40.44 | 39.24 | 40.23 | 29,264 | +0.77(+1.94%) |
Jan 18, 2018 | 39.32 | 39.70 | 38.84 | 39.46 | 15,520 | +0.55(+1.40%) |
Jan 17, 2018 | 37.43 | 39.12 | 37.43 | 38.91 | 34,974 | +1.90(+5.14%) |
Jan 16, 2018 | 37.31 | 37.44 | 36.78 | 37.01 | 14,686 | +0.26(+0.70%) |
Jan 12, 2018 | 36.75 | 36.75 | 36.75 | 0 | +0.64(+1.77%) | |
Jan 11, 2018 | 34.49 | 36.11 | 34.49 | 36.11 | 30,188 | +1.86(+5.42%) |
Jan 10, 2018 | 34.72 | 35.06 | 34.72 | 34.26 | 28,298 | -0.80(-2.29%) |
Jan 09, 2018 | 35.74 | 35.78 | 35.02 | 35.06 | 26,873 | -0.82(-2.29%) |
Jan 08, 2018 | 35.89 | 36.29 | 35.82 | 35.88 | 31,630 | -0.25(-0.69%) |
Jan 05, 2018 | 34.94 | 36.15 | 34.51 | 36.13 | 30,588 | +1.20(+3.42%) |
Jan 04, 2018 | 35.26 | 35.96 | 34.90 | 34.94 | 46,117 | +0.40(+1.16%) |
Jan 03, 2018 | 34.43 | 34.66 | 33.70 | 34.53 | 26,525 | +0.94(+2.79%) |
Jan 02, 2018 | 32.62 | 33.69 | 32.39 | 33.60 | 25,395 | +2.70(+8.73%) |
Dec 29, 2017 | 30.90 | 30.90 | 30.90 | 0 | +0.60(+1.99%) | |
Dec 28, 2017 | 30.13 | 30.32 | 30.05 | 30.30 | 19,733 | +0.81(+2.76%) |
Dec 27, 2017 | 29.87 | 30.02 | 29.47 | 29.48 | 12,200 | +0.11(+0.39%) |
Dec 26, 2017 | 29.04 | 29.37 | 28.79 | 29.37 | 19,528 | +0.55(+1.89%) |
Dec 22, 2017 | 29.13 | 29.27 | 28.61 | 28.82 | 10,051 | -0.21(-0.72%) |
Dec 21, 2017 | 28.55 | 29.51 | 28.55 | 29.03 | 65,121 | +0.65(+2.29%) |
Dec 20, 2017 | 28.16 | 28.63 | 28.12 | 28.38 | 63,052 | +0.51(+1.82%) |
Dec 19, 2017 | 28.31 | 28.31 | 27.44 | 27.88 | 4,159 | -0.60(-2.11%) |
Dec 18, 2017 | 27.88 | 28.87 | 27.88 | 28.48 | 11,494 | +2.26(+8.60%) |
Dec 15, 2017 | 26.82 | 27.45 | 26.12 | 26.22 | 6,201 | +0.27(+1.05%) |
Dec 14, 2017 | 25.96 | 26.35 | 25.83 | 25.95 | 13,857 | -0.61(-2.31%) |
Dec 13, 2017 | 27.84 | 27.84 | 26.42 | 26.56 | 4,557 | -0.76(-2.79%) |
Dec 12, 2017 | 25.56 | 27.42 | 25.00 | 27.32 | 10,738 | +0.89(+3.38%) |
Dec 11, 2017 | 26.30 | 26.76 | 26.30 | 26.43 | 5,173 | +0.17(+0.66%) |
Dec 08, 2017 | 26.50 | 26.50 | 25.86 | 26.26 | 3,576 | +0.46(+1.78%) |
Dec 07, 2017 | 24.67 | 25.82 | 24.28 | 25.80 | 22,734 | -1.10(-4.09%) |
Dec 06, 2017 | 27.06 | 27.31 | 26.13 | 26.90 | 10,939 | -0.26(-0.95%) |
Dec 05, 2017 | 28.26 | 28.26 | 26.87 | 27.16 | 9,853 | -0.38(-1.39%) |
Dec 04, 2017 | 27.85 | 28.17 | 27.35 | 27.54 | 19,405 | +0.66(+2.46%) |
Dec 01, 2017 | 26.80 | 27.07 | 26.46 | 26.88 | 9,247 | +0.51(+1.92%) |
Nov 30, 2017 | 27.74 | 27.74 | 26.12 | 26.37 | 27,806 | -1.76(-6.26%) |
Nov 29, 2017 | 29.25 | 29.25 | 28.13 | 28.13 | 17,893 | -1.77(-5.92%) |
Nov 28, 2017 | 29.86 | 30.28 | 29.49 | 29.90 | 9,027 | +0.78(+2.69%) |
Nov 27, 2017 | 29.69 | 29.69 | 29.00 | 29.12 | 12,933 | -1.17(-3.87%) |
Nov 24, 2017 | 30.27 | 30.35 | 30.09 | 30.29 | 4,010 | -0.22(-0.73%) |
Nov 22, 2017 | 30.16 | 30.59 | 30.05 | 30.52 | 12,170 | +0.64(+2.13%) |
Nov 21, 2017 | 29.61 | 30.47 | 29.56 | 29.88 | 18,545 | +0.89(+3.09%) |
Nov 20, 2017 | 29.02 | 29.13 | 28.01 | 28.98 | 14,180 | -0.30(-1.01%) |
Nov 17, 2017 | 28.10 | 29.36 | 27.93 | 29.28 | 27,032 | +1.53(+5.52%) |
Nov 16, 2017 | 27.22 | 28.09 | 27.03 | 27.75 | 13,912 | +1.65(+6.34%) |
Nov 15, 2017 | 25.74 | 26.24 | 25.21 | 26.10 | 5,866 | +0.08(+0.29%) |
Nov 14, 2017 | 27.50 | 27.54 | 25.98 | 26.02 | 32,592 | -1.95(-6.98%) |
Nov 13, 2017 | 27.47 | 28.04 | 27.26 | 27.97 | 5,886 | -0.07(-0.24%) |
Nov 10, 2017 | 28.86 | 28.86 | 27.88 | 28.04 | 16,923 | -1.44(-4.90%) |
Nov 09, 2017 | 29.46 | 29.74 | 28.94 | 29.48 | 8,274 | -0.87(-2.87%) |
Nov 08, 2017 | 29.65 | 30.49 | 29.20 | 30.35 | 15,628 | +1.25(+4.31%) |
Nov 07, 2017 | 30.61 | 30.61 | 28.73 | 29.10 | 10,459 | -1.79(-5.81%) |
Nov 06, 2017 | 29.49 | 30.91 | 29.49 | 30.89 | 11,908 | +1.78(+6.13%) |
Nov 03, 2017 | 29.94 | 30.04 | 27.84 | 29.11 | 16,550 | -0.82(-2.75%) |
Nov 02, 2017 | 29.51 | 30.02 | 29.05 | 29.93 | 16,048 | +0.22(+0.74%) |
Nov 01, 2017 | 30.44 | 31.15 | 29.71 | 29.71 | 15,008 | -0.56(-1.86%) |
Oct 31, 2017 | 30.43 | 30.65 | 29.71 | 30.28 | 6,272 | +0.03(+0.09%) |
Oct 30, 2017 | 31.92 | 29.97 | 30.25 | 13,516 | -2.10(-6.48%) | |
Oct 27, 2017 | 31.58 | 32.43 | 30.88 | 32.34 | 14,209 | +1.21(+3.90%) |
Oct 26, 2017 | 32.66 | 32.97 | 31.13 | 31.13 | 9,246 | -1.69(-5.16%) |
Oct 25, 2017 | 33.44 | 33.44 | 32.12 | 32.82 | 15,475 | -0.15(-0.46%) |
Oct 24, 2017 | 32.16 | 32.97 | 31.78 | 32.97 | 20,402 | +0.65(+2.01%) |
Oct 23, 2017 | 33.82 | 34.04 | 32.24 | 32.32 | 12,612 | -1.67(-4.92%) |
Oct 20, 2017 | 35.08 | 35.08 | 34.00 | 34.00 | 10,393 | -0.54(-1.57%) |
Oct 19, 2017 | 34.13 | 34.59 | 33.62 | 34.54 | 13,805 | -0.43(-1.24%) |
Oct 18, 2017 | 34.98 | 35.23 | 34.39 | 34.97 | 13,859 | -0.17(-0.49%) |
Oct 17, 2017 | 34.44 | 35.15 | 33.96 | 35.15 | 18,926 | +0.31(+0.88%) |
Oct 16, 2017 | 35.49 | 35.67 | 34.58 | 34.84 | 17,310 | -0.65(-1.82%) |
Oct 13, 2017 | 35.53 | 35.97 | 35.14 | 35.49 | 7,869 | +0.90(+2.59%) |
Oct 12, 2017 | 34.44 | 34.61 | 34.44 | 34.59 | 4,729 | -0.21(-0.60%) |
Oct 11, 2017 | 34.96 | 34.96 | 34.35 | 34.80 | 7,955 | +0.30(+0.86%) |
Oct 10, 2017 | 34.72 | 35.25 | 34.28 | 34.50 | 14,218 | +0.91(+2.71%) |
Oct 09, 2017 | 34.46 | 34.50 | 33.16 | 33.60 | 17,231 | -1.33(-3.81%) |
Oct 06, 2017 | 34.90 | 35.02 | 34.12 | 34.93 | 15,860 | -1.18(-3.26%) |
Oct 05, 2017 | 37.00 | 37.68 | 35.92 | 36.10 | 25,731 | -0.24(-0.66%) |
Oct 04, 2017 | 36.30 | 36.90 | 36.17 | 36.34 | 18,159 | +0.15(+0.42%) |
Oct 03, 2017 | 34.08 | 36.23 | 33.96 | 36.19 | 28,761 | +2.36(+6.99%) |
Oct 02, 2017 | 33.50 | 33.87 | 33.19 | 33.83 | 24,219 | +0.11(+0.34%) |
Sep 29, 2017 | 33.42 | 34.03 | 33.31 | 33.71 | 21,715 | +0.94(+2.86%) |
Sep 28, 2017 | 32.57 | 32.80 | 32.40 | 32.77 | 11,374 | +0.16(+0.50%) |
Sep 27, 2017 | 33.61 | 33.61 | 31.99 | 32.61 | 43,519 | -1.51(-4.43%) |
Sep 26, 2017 | 34.33 | 34.74 | 34.01 | 34.12 | 10,527 | -0.21(-0.61%) |
Sep 25, 2017 | 35.90 | 35.90 | 34.27 | 34.33 | 25,242 | -1.89(-5.23%) |
Sep 22, 2017 | 36.41 | 36.73 | 36.16 | 36.23 | 5,535 | +0.25(+0.70%) |
Sep 21, 2017 | 36.39 | 36.49 | 35.71 | 35.98 | 7,518 | -0.49(-1.34%) |
Sep 20, 2017 | 36.78 | 36.78 | 35.29 | 36.47 | 14,014 | +0.21(+0.58%) |
Sep 19, 2017 | 36.57 | 36.59 | 35.59 | 36.26 | 8,256 | -0.04(-0.11%) |
Sep 18, 2017 | 36.18 | 37.15 | 36.18 | 36.29 | 16,067 | -0.27(-0.73%) |
Sep 15, 2017 | 35.86 | 36.68 | 35.16 | 36.56 | 8,421 | +0.75(+2.08%) |
Sep 14, 2017 | 35.06 | 35.87 | 34.44 | 35.82 | 12,703 | +0.43(+1.22%) |
Sep 13, 2017 | 35.25 | 35.76 | 34.85 | 35.38 | 12,802 | -0.11(-0.32%) |
Sep 12, 2017 | 35.75 | 36.42 | 35.39 | 35.50 | 10,920 | -0.33(-0.93%) |
Sep 11, 2017 | 35.64 | 36.35 | 35.64 | 35.83 | 28,122 | +1.39(+4.04%) |
Sep 08, 2017 | 35.95 | 35.95 | 34.20 | 34.44 | 29,881 | -1.23(-3.46%) |
Sep 07, 2017 | 35.48 | 36.04 | 35.39 | 35.67 | 29,111 | +0.62(+1.77%) |
Sep 06, 2017 | 33.80 | 35.30 | 33.80 | 35.05 | 18,321 | +2.15(+6.54%) |
Sep 05, 2017 | 34.25 | 34.73 | 32.85 | 32.90 | 20,574 | -0.90(-2.66%) |
Sep 01, 2017 | 33.45 | 34.24 | 32.95 | 33.80 | 20,460 | +1.22(+3.73%) |
Aug 31, 2017 | 32.78 | 32.78 | 32.22 | 32.58 | 7,312 | +0.24(+0.74%) |
Aug 30, 2017 | 32.66 | 32.66 | 32.09 | 32.34 | 11,799 | -0.47(-1.43%) |
Aug 29, 2017 | 31.47 | 32.81 | 30.99 | 32.81 | 18,556 | +0.58(+1.81%) |
Aug 28, 2017 | 33.11 | 33.21 | 32.23 | 32.23 | 10,340 | -0.68(-2.07%) |
Aug 25, 2017 | 33.48 | 32.85 | 32.91 | 9,375 | -0.10(-0.29%) | |
Aug 24, 2017 | 32.85 | 33.28 | 32.57 | 33.00 | 12,244 | +0.47(+1.44%) |
Aug 23, 2017 | 31.53 | 32.53 | 31.47 | 32.53 | 11,040 | +1.23(+3.94%) |
Aug 22, 2017 | 31.57 | 32.14 | 31.25 | 31.30 | 31,314 | +0.88(+2.89%) |
Aug 21, 2017 | 30.93 | 31.29 | 30.42 | 30.42 | 12,053 | -0.33(-1.06%) |
Aug 18, 2017 | 29.58 | 30.79 | 29.21 | 30.75 | 19,361 | +1.68(+5.79%) |
Aug 17, 2017 | 30.28 | 30.29 | 29.06 | 29.06 | 20,015 | -1.67(-5.45%) |
Aug 16, 2017 | 30.19 | 30.77 | 29.93 | 30.74 | 12,176 | +0.90(+3.01%) |
Aug 15, 2017 | 29.45 | 29.94 | 29.17 | 29.84 | 16,493 | +0.71(+2.43%) |
Aug 14, 2017 | 28.74 | 29.84 | 28.67 | 29.13 | 10,420 | +0.44(+1.53%) |
Aug 11, 2017 | 27.77 | 29.07 | 27.65 | 28.69 | 15,744 | +0.59(+2.11%) |
Aug 10, 2017 | 29.05 | 29.05 | 28.02 | 28.10 | 23,665 | -1.55(-5.23%) |
Aug 09, 2017 | 29.26 | 29.65 | 28.64 | 29.65 | 16,046 | -0.74(-2.42%) |
Aug 08, 2017 | 29.93 | 30.84 | 29.93 | 30.38 | 10,064 | +0.25(+0.83%) |
Aug 07, 2017 | 29.59 | 30.13 | 29.59 | 30.13 | 1,584 | +0.75(+2.54%) |
Aug 04, 2017 | 29.11 | 29.68 | 29.11 | 29.39 | 4,010 | -0.03(-0.12%) |
Aug 03, 2017 | 29.60 | 29.60 | 29.15 | 29.42 | 3,811 | -0.31(-1.04%) |
Aug 02, 2017 | 28.87 | 29.83 | 28.70 | 29.73 | 12,837 | +0.68(+2.34%) |
Aug 01, 2017 | 28.55 | 29.23 | 28.50 | 29.05 | 18,648 | +0.59(+2.08%) |
Jul 31, 2017 | 28.33 | 28.54 | 27.96 | 28.46 | 12,627 | +0.64(+2.30%) |
Jul 28, 2017 | 27.50 | 27.92 | 27.50 | 27.82 | 2,582 | +0.38(+1.39%) |
Jul 27, 2017 | 27.97 | 27.21 | 27.44 | 10,788 | -0.54(-1.92%) | |
Jul 26, 2017 | 27.74 | 28.13 | 27.74 | 27.97 | 763 | +0.15(+0.55%) |
Jul 25, 2017 | 27.93 | 28.42 | 27.62 | 27.82 | 2,793 | +0.30(+1.08%) |
Jul 24, 2017 | 27.46 | 27.63 | 27.06 | 27.52 | 18,991 | +0.16(+0.59%) |
Jul 21, 2017 | 27.91 | 27.91 | 27.36 | 27.36 | 12,218 | -0.38(-1.38%) |
Jul 20, 2017 | 28.03 | 28.03 | 27.69 | 27.74 | 5,072 | -0.01(-0.03%) |
Jul 19, 2017 | 27.88 | 28.19 | 27.51 | 27.75 | 8,893 | +0.18(+0.65%) |
Jul 18, 2017 | 27.32 | 27.60 | 27.15 | 27.57 | 5,567 | +0.40(+1.46%) |
Jul 17, 2017 | 27.52 | 27.52 | 27.02 | 27.18 | 30,142 | -0.22(-0.80%) |
Jul 14, 2017 | 26.82 | 27.44 | 26.82 | 27.40 | 20,840 | +0.99(+3.77%) |
Jul 13, 2017 | 26.42 | 26.47 | 26.26 | 26.40 | 5,032 | +0.33(+1.28%) |
Jul 12, 2017 | 25.70 | 26.20 | 24.97 | 26.07 | 15,812 | +1.59(+6.48%) |
Jul 11, 2017 | 23.87 | 24.58 | 23.72 | 24.48 | 15,910 | +0.75(+3.16%) |
Jul 10, 2017 | 22.83 | 23.74 | 22.83 | 23.73 | 9,582 | +1.16(+5.12%) |
Jul 07, 2017 | 22.68 | 22.68 | 22.09 | 22.58 | 3,859 | +0.53(+2.39%) |
Jul 06, 2017 | 22.00 | 22.23 | 22.00 | 22.05 | 7,637 | -0.77(-3.40%) |
Jul 05, 2017 | 22.00 | 22.97 | 22.00 | 22.82 | 6,492 | +0.27(+1.19%) |