Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.08 | 25.08 | 24.22 | 24.33 | 824,273 | -0.60(-2.41%) |
Apr 27, 2018 | 25.02 | 25.50 | 24.78 | 24.93 | 382,880 | -0.11(-0.44%) |
Apr 26, 2018 | 25.25 | 25.51 | 24.94 | 25.04 | 499,806 | -0.13(-0.52%) |
Apr 25, 2018 | 25.01 | 25.34 | 24.30 | 25.17 | 624,281 | +0.17(+0.68%) |
Apr 24, 2018 | 26.17 | 26.57 | 24.64 | 25.00 | 955,132 | -1.05(-4.03%) |
Apr 23, 2018 | 24.70 | 26.19 | 24.54 | 26.05 | 1,260,109 | +2.53(+10.76%) |
Apr 20, 2018 | 23.01 | 23.65 | 22.50 | 23.52 | 384,182 | +0.41(+1.77%) |
Apr 19, 2018 | 23.46 | 23.70 | 23.07 | 23.11 | 666,641 | -0.51(-2.16%) |
Apr 18, 2018 | 23.95 | 24.48 | 23.62 | 23.62 | 438,315 | -0.21(-0.88%) |
Apr 17, 2018 | 23.88 | 24.52 | 23.50 | 23.83 | 918,505 | +0.06(+0.25%) |
Apr 16, 2018 | 23.58 | 23.93 | 22.92 | 23.77 | 589,097 | +0.44(+1.89%) |
Apr 13, 2018 | 23.91 | 24.16 | 23.20 | 23.33 | 706,865 | -0.52(-2.18%) |
Apr 12, 2018 | 23.21 | 24.09 | 22.90 | 23.85 | 1,187,890 | +0.80(+3.47%) |
Apr 11, 2018 | 22.47 | 23.31 | 22.05 | 23.05 | 798,050 | +0.39(+1.72%) |
Apr 10, 2018 | 21.81 | 22.86 | 21.39 | 22.66 | 747,273 | +1.35(+6.34%) |
Apr 09, 2018 | 20.36 | 21.64 | 20.12 | 21.31 | 720,416 | +1.25(+6.23%) |
Apr 06, 2018 | 19.69 | 20.66 | 19.53 | 20.06 | 952,610 | +0.06(+0.30%) |
Apr 05, 2018 | 21.05 | 21.05 | 19.96 | 20.00 | 943,246 | -0.77(-3.71%) |
Apr 04, 2018 | 20.08 | 21.17 | 20.08 | 20.77 | 1,029,908 | +0.31(+1.52%) |
Apr 03, 2018 | 21.30 | 21.43 | 20.24 | 20.46 | 709,035 | -0.58(-2.76%) |
Apr 02, 2018 | 22.09 | 22.12 | 20.09 | 21.04 | 1,313,050 | -1.48(-6.57%) |
Mar 29, 2018 | 22.52 | 22.52 | 22.52 | 0 | +0.49(+2.22%) | |
Mar 28, 2018 | 21.82 | 22.54 | 21.50 | 22.03 | 512,856 | +0.15(+0.69%) |
Mar 27, 2018 | 22.70 | 22.79 | 21.73 | 21.88 | 531,720 | -0.85(-3.74%) |
Mar 26, 2018 | 21.77 | 22.88 | 21.58 | 22.73 | 930,451 | +1.04(+4.79%) |
Mar 23, 2018 | 23.45 | 23.62 | 21.38 | 21.69 | 1,557,484 | -1.88(-7.98%) |
Mar 22, 2018 | 24.58 | 25.00 | 23.55 | 23.57 | 682,668 | -1.28(-5.15%) |
Mar 21, 2018 | 24.98 | 26.03 | 24.60 | 24.85 | 572,667 | +0.47(+1.93%) |
Mar 20, 2018 | 24.31 | 24.82 | 24.10 | 24.38 | 242,945 | +0.07(+0.29%) |
Mar 19, 2018 | 25.09 | 25.09 | 23.71 | 24.31 | 678,177 | -0.76(-3.03%) |
Mar 16, 2018 | 24.21 | 25.22 | 24.02 | 25.07 | 1,024,569 | +0.78(+3.21%) |
Mar 15, 2018 | 25.02 | 25.28 | 24.18 | 24.29 | 436,551 | -0.62(-2.49%) |
Mar 14, 2018 | 25.84 | 26.27 | 24.68 | 24.91 | 490,444 | -0.50(-1.97%) |
Mar 13, 2018 | 25.40 | 25.60 | 24.78 | 25.41 | 457,559 | -0.01(-0.04%) |
Mar 12, 2018 | 26.26 | 26.60 | 25.38 | 25.42 | 616,986 | -0.81(-3.09%) |
Mar 09, 2018 | 25.99 | 26.49 | 25.55 | 26.23 | 635,300 | +0.42(+1.63%) |
Mar 08, 2018 | 25.40 | 26.27 | 25.20 | 25.81 | 446,283 | +0.41(+1.61%) |
Mar 07, 2018 | 25.42 | 25.40 | 450,658 | +0.61(+2.46%) | ||
Mar 06, 2018 | 24.43 | 24.79 | 23.73 | 24.79 | 599,112 | +0.55(+2.27%) |
Mar 05, 2018 | 24.00 | 24.97 | 23.70 | 24.24 | 1,009,363 | -0.05(-0.21%) |
Mar 02, 2018 | 23.28 | 24.55 | 22.84 | 24.29 | 942,290 | +0.81(+3.45%) |
Mar 01, 2018 | 24.22 | 24.41 | 23.12 | 23.48 | 819,396 | -0.73(-3.02%) |
Feb 28, 2018 | 25.59 | 25.59 | 24.21 | 24.21 | 732,005 | -1.20(-4.72%) |
Feb 27, 2018 | 26.46 | 26.91 | 25.41 | 25.41 | 758,322 | -0.97(-3.68%) |
Feb 26, 2018 | 25.65 | 27.33 | 24.53 | 26.38 | 1,731,697 | +0.51(+1.97%) |
Feb 23, 2018 | 24.49 | 25.91 | 21.90 | 25.87 | 2,510,947 | +1.46(+5.98%) |
Feb 22, 2018 | 24.73 | 25.17 | 24.39 | 24.41 | 904,493 | -0.03(-0.12%) |
Feb 21, 2018 | 24.31 | 24.94 | 23.97 | 24.44 | 875,585 | +0.22(+0.91%) |
Feb 20, 2018 | 24.03 | 24.60 | 23.92 | 24.22 | 676,003 | -0.01(-0.04%) |
Feb 16, 2018 | 24.23 | 24.23 | 24.23 | 0 | -1.14(-4.49%) | |
Feb 15, 2018 | 25.44 | 25.97 | 24.96 | 25.37 | 737,485 | +0.11(+0.44%) |
Feb 14, 2018 | 25.35 | 23.43 | 25.26 | 743,592 | +1.17(+4.86%) | |
Feb 13, 2018 | 23.86 | 24.15 | 23.52 | 24.09 | 736,212 | +0.16(+0.67%) |
Feb 12, 2018 | 24.10 | 24.56 | 23.53 | 23.93 | 598,290 | -0.04(-0.17%) |
Feb 09, 2018 | 24.53 | 25.39 | 22.82 | 23.97 | 1,082,498 | -0.25(-1.03%) |
Feb 08, 2018 | 26.31 | 26.55 | 24.16 | 24.22 | 809,209 | -2.03(-7.73%) |
Feb 07, 2018 | 25.77 | 26.36 | 25.77 | 26.25 | 676,142 | +0.53(+2.06%) |
Feb 06, 2018 | 24.99 | 26.03 | 24.41 | 25.72 | 981,376 | -0.17(-0.66%) |
Feb 05, 2018 | 26.29 | 26.56 | 25.48 | 25.89 | 464,398 | -0.70(-2.63%) |
Feb 02, 2018 | 26.05 | 26.82 | 25.78 | 26.59 | 953,488 | +0.22(+0.83%) |
Feb 01, 2018 | 25.32 | 26.68 | 25.32 | 26.37 | 1,165,787 | +0.93(+3.66%) |
Jan 31, 2018 | 26.63 | 27.00 | 25.17 | 25.44 | 1,307,795 | -0.91(-3.45%) |
Jan 30, 2018 | 27.66 | 27.97 | 26.26 | 26.35 | 1,227,330 | -1.68(-5.99%) |
Jan 29, 2018 | 27.75 | 28.61 | 27.66 | 28.03 | 968,433 | +0.27(+0.97%) |
Jan 26, 2018 | 27.99 | 28.55 | 27.64 | 27.76 | 754,918 | -0.39(-1.39%) |
Jan 25, 2018 | 28.33 | 28.76 | 28.00 | 28.15 | 1,064,145 | +0.10(+0.36%) |
Jan 24, 2018 | 29.00 | 29.04 | 27.61 | 28.05 | 2,209,480 | -0.95(-3.29%) |
Jan 23, 2018 | 29.51 | 29.56 | 27.16 | 29.00 | 4,893,110 | -1.86(-6.01%) |
Jan 22, 2018 | 29.37 | 31.11 | 28.90 | 30.86 | 603,487 | +1.58(+5.40%) |
Jan 19, 2018 | 29.35 | 29.39 | 28.63 | 29.28 | 346,768 | -0.22(-0.75%) |
Jan 18, 2018 | 29.85 | 30.32 | 29.33 | 29.50 | 304,838 | -0.72(-2.38%) |
Jan 17, 2018 | 29.86 | 30.25 | 29.23 | 30.22 | 398,770 | +0.65(+2.20%) |
Jan 16, 2018 | 31.78 | 31.96 | 29.49 | 29.57 | 709,448 | -2.09(-6.60%) |
Jan 12, 2018 | 31.66 | 31.66 | 31.66 | 0 | +0.40(+1.28%) | |
Jan 11, 2018 | 31.12 | 31.42 | 30.61 | 31.26 | 443,445 | +0.25(+0.81%) |
Jan 10, 2018 | 31.13 | 31.01 | 571,949 | +0.80(+2.65%) | ||
Jan 09, 2018 | 29.94 | 30.48 | 29.94 | 30.21 | 481,833 | +0.42(+1.41%) |
Jan 08, 2018 | 29.50 | 30.48 | 29.18 | 29.79 | 755,150 | +0.28(+0.95%) |
Jan 05, 2018 | 30.40 | 30.40 | 29.22 | 29.51 | 626,262 | -0.95(-3.12%) |
Jan 04, 2018 | 33.94 | 33.94 | 29.80 | 30.46 | 1,492,973 | -2.53(-7.67%) |
Jan 03, 2018 | 32.57 | 33.54 | 32.12 | 32.99 | 683,580 | +0.53(+1.63%) |
Jan 02, 2018 | 31.26 | 32.71 | 30.70 | 32.46 | 537,760 | +1.28(+4.11%) |
Dec 29, 2017 | 31.18 | 31.18 | 31.18 | 0 | -0.22(-0.70%) | |
Dec 28, 2017 | 31.51 | 31.78 | 31.28 | 31.40 | 185,736 | -0.07(-0.22%) |
Dec 27, 2017 | 31.47 | 31.78 | 31.24 | 31.47 | 247,636 | +0.00(+0.00%) |
Dec 26, 2017 | 31.26 | 31.57 | 31.03 | 31.47 | 317,670 | +0.14(+0.45%) |
Dec 22, 2017 | 30.51 | 31.58 | 29.57 | 31.33 | 508,474 | +0.63(+2.05%) |
Dec 21, 2017 | 29.27 | 30.89 | 28.38 | 30.70 | 848,067 | +1.49(+5.10%) |
Dec 20, 2017 | 28.94 | 29.36 | 28.36 | 29.21 | 836,473 | +0.41(+1.42%) |
Dec 19, 2017 | 29.19 | 29.34 | 28.02 | 28.80 | 1,425,655 | -0.59(-2.01%) |
Dec 18, 2017 | 30.25 | 30.53 | 29.03 | 29.39 | 727,974 | -0.89(-2.94%) |
Dec 15, 2017 | 31.00 | 31.29 | 29.69 | 30.28 | 3,270,603 | -0.51(-1.66%) |
Dec 14, 2017 | 30.65 | 31.26 | 30.27 | 30.79 | 909,445 | +0.09(+0.29%) |
Dec 13, 2017 | 29.75 | 30.99 | 29.75 | 30.70 | 849,082 | +1.09(+3.68%) |
Dec 12, 2017 | 29.49 | 30.18 | 28.93 | 29.61 | 568,321 | +0.24(+0.82%) |
Dec 11, 2017 | 30.10 | 30.63 | 29.10 | 29.37 | 454,054 | -0.47(-1.58%) |
Dec 08, 2017 | 29.12 | 30.00 | 29.03 | 29.84 | 395,811 | +0.97(+3.36%) |
Dec 07, 2017 | 27.86 | 29.21 | 27.82 | 28.87 | 559,901 | +0.79(+2.81%) |
Dec 06, 2017 | 28.41 | 28.59 | 27.52 | 28.08 | 623,660 | -0.28(-0.99%) |
Dec 05, 2017 | 28.24 | 29.26 | 28.01 | 28.36 | 625,551 | -0.13(-0.46%) |
Dec 04, 2017 | 31.19 | 31.41 | 28.47 | 28.49 | 1,100,898 | -2.49(-8.04%) |
Dec 01, 2017 | 31.31 | 31.80 | 30.62 | 30.98 | 491,092 | -0.21(-0.67%) |
Nov 30, 2017 | 29.53 | 31.25 | 29.33 | 31.19 | 562,509 | +1.87(+6.38%) |
Nov 29, 2017 | 30.08 | 30.83 | 29.25 | 29.32 | 454,594 | -0.78(-2.59%) |
Nov 28, 2017 | 31.07 | 31.07 | 29.27 | 30.10 | 709,147 | -0.90(-2.90%) |
Nov 27, 2017 | 30.64 | 31.36 | 30.03 | 31.00 | 798,785 | +0.46(+1.51%) |
Nov 24, 2017 | 30.16 | 30.89 | 29.75 | 30.54 | 192,238 | +0.40(+1.33%) |
Nov 22, 2017 | 29.92 | 30.69 | 29.36 | 30.14 | 421,298 | +0.44(+1.48%) |
Nov 21, 2017 | 30.42 | 30.79 | 29.23 | 29.70 | 1,738,350 | -0.69(-2.27%) |
Nov 20, 2017 | 30.25 | 30.86 | 29.76 | 30.39 | 386,901 | +0.06(+0.20%) |
Nov 17, 2017 | 30.75 | 30.95 | 29.92 | 30.33 | 374,862 | -0.60(-1.94%) |
Nov 16, 2017 | 31.36 | 31.44 | 29.83 | 30.93 | 715,351 | -0.41(-1.31%) |
Nov 15, 2017 | 30.19 | 31.70 | 29.75 | 31.34 | 776,862 | +1.28(+4.26%) |
Nov 14, 2017 | 31.83 | 32.94 | 29.42 | 30.06 | 1,202,404 | -1.72(-5.41%) |
Nov 13, 2017 | 31.01 | 31.80 | 30.48 | 31.78 | 624,786 | +0.96(+3.11%) |
Nov 10, 2017 | 29.17 | 31.05 | 29.17 | 30.82 | 969,909 | +1.42(+4.83%) |
Nov 09, 2017 | 29.86 | 30.49 | 29.30 | 29.40 | 634,384 | -0.75(-2.49%) |
Nov 08, 2017 | 29.95 | 30.50 | 29.77 | 30.15 | 655,827 | +0.00(+0.00%) |
Nov 07, 2017 | 30.06 | 30.67 | 30.04 | 30.15 | 690,086 | +0.09(+0.30%) |
Nov 06, 2017 | 30.00 | 30.57 | 29.89 | 30.06 | 982,333 | +0.05(+0.17%) |
Nov 03, 2017 | 27.63 | 30.10 | 27.63 | 30.01 | 665,653 | +2.09(+7.49%) |
Nov 02, 2017 | 26.96 | 28.86 | 26.75 | 27.92 | 517,461 | +0.71(+2.61%) |
Nov 01, 2017 | 27.22 | 27.66 | 26.65 | 27.21 | 424,307 | +0.20(+0.74%) |
Oct 31, 2017 | 26.96 | 27.56 | 26.75 | 27.01 | 322,817 | +0.06(+0.22%) |
Oct 30, 2017 | 27.20 | 27.85 | 26.58 | 26.95 | 265,084 | -0.45(-1.64%) |
Oct 27, 2017 | 26.78 | 27.44 | 26.50 | 27.40 | 392,848 | +0.57(+2.12%) |
Oct 26, 2017 | 26.17 | 26.87 | 25.81 | 26.83 | 513,931 | +0.40(+1.51%) |
Oct 25, 2017 | 26.65 | 26.84 | 26.19 | 26.43 | 278,918 | -0.12(-0.45%) |
Oct 24, 2017 | 26.87 | 27.02 | 26.41 | 26.55 | 474,765 | -0.23(-0.86%) |
Oct 23, 2017 | 27.46 | 27.64 | 26.75 | 26.78 | 422,187 | -0.77(-2.79%) |
Oct 20, 2017 | 27.20 | 28.08 | 27.05 | 27.55 | 358,847 | +0.57(+2.11%) |
Oct 19, 2017 | 27.67 | 27.77 | 26.71 | 26.98 | 842,553 | -0.84(-3.02%) |
Oct 18, 2017 | 28.18 | 28.29 | 27.36 | 27.82 | 472,477 | -0.19(-0.68%) |
Oct 17, 2017 | 28.21 | 28.60 | 27.89 | 28.01 | 368,698 | -0.28(-0.99%) |
Oct 16, 2017 | 28.08 | 28.86 | 27.96 | 28.29 | 295,619 | +0.27(+0.96%) |
Oct 13, 2017 | 27.94 | 28.40 | 27.34 | 28.02 | 740,628 | +0.26(+0.94%) |
Oct 12, 2017 | 28.99 | 29.13 | 27.70 | 27.76 | 890,991 | -1.35(-4.64%) |
Oct 11, 2017 | 29.64 | 29.86 | 28.42 | 29.11 | 748,210 | -0.56(-1.89%) |
Oct 10, 2017 | 30.91 | 30.91 | 29.14 | 29.67 | 594,512 | -0.95(-3.10%) |
Oct 09, 2017 | 31.17 | 31.17 | 30.56 | 30.62 | 287,034 | -0.66(-2.11%) |
Oct 06, 2017 | 30.95 | 31.28 | 30.71 | 31.28 | 500,156 | +0.18(+0.58%) |
Oct 05, 2017 | 31.02 | 31.45 | 30.71 | 31.10 | 608,217 | -0.14(-0.45%) |
Oct 04, 2017 | 31.01 | 31.48 | 30.46 | 31.24 | 443,033 | +0.16(+0.51%) |
Oct 03, 2017 | 31.84 | 31.84 | 30.31 | 31.08 | 1,324,735 | -0.65(-2.05%) |
Oct 02, 2017 | 31.09 | 31.73 | 30.84 | 31.73 | 980,911 | +0.52(+1.67%) |
Sep 29, 2017 | 30.52 | 31.21 | 30.01 | 31.21 | 697,475 | +0.61(+1.99%) |
Sep 28, 2017 | 29.75 | 30.99 | 28.97 | 30.60 | 906,689 | +1.02(+3.45%) |
Sep 27, 2017 | 28.18 | 29.97 | 28.18 | 29.58 | 902,731 | +1.47(+5.23%) |
Sep 26, 2017 | 28.42 | 28.55 | 27.91 | 28.11 | 943,290 | -0.31(-1.09%) |
Sep 25, 2017 | 28.50 | 29.02 | 28.01 | 28.42 | 957,881 | -0.08(-0.28%) |
Sep 22, 2017 | 28.70 | 28.99 | 28.28 | 28.50 | 1,241,945 | -0.34(-1.18%) |
Sep 21, 2017 | 29.27 | 29.70 | 28.62 | 28.84 | 929,754 | -0.22(-0.76%) |
Sep 20, 2017 | 28.48 | 29.15 | 28.39 | 29.06 | 721,857 | +0.58(+2.04%) |
Sep 19, 2017 | 28.34 | 28.68 | 28.01 | 28.48 | 771,073 | +0.19(+0.67%) |
Sep 18, 2017 | 27.60 | 28.39 | 27.49 | 28.29 | 765,279 | +0.66(+2.39%) |
Sep 15, 2017 | 28.10 | 28.10 | 27.18 | 27.63 | 1,299,399 | -0.36(-1.29%) |
Sep 14, 2017 | 27.85 | 28.27 | 27.36 | 27.99 | 1,208,821 | +0.39(+1.41%) |
Sep 13, 2017 | 29.84 | 30.15 | 27.54 | 27.60 | 1,905,675 | -2.34(-7.82%) |
Sep 12, 2017 | 31.09 | 31.29 | 29.77 | 29.94 | 1,188,666 | -1.20(-3.85%) |
Sep 11, 2017 | 31.33 | 30.00 | 31.14 | 2,898,077 | +1.10(+3.66%) | |
Sep 08, 2017 | 30.18 | 30.76 | 29.52 | 30.04 | 2,476,341 | -0.57(-1.86%) |
Sep 07, 2017 | 29.70 | 31.39 | 28.86 | 30.61 | 11,089,164 | +1.25(+4.26%) |
Sep 06, 2017 | 25.90 | 29.63 | 25.50 | 29.36 | 9,557,357 | +2.37(+8.78%) |
Sep 05, 2017 | 29.50 | 29.52 | 24.00 | 26.99 | 27,315,080 | +14.70(+119.61%) |
Sep 01, 2017 | 12.40 | 12.60 | 12.12 | 12.29 | 348,279 | -0.13(-1.05%) |
Aug 31, 2017 | 12.20 | 12.60 | 12.15 | 12.42 | 426,258 | +0.29(+2.39%) |
Aug 30, 2017 | 12.63 | 12.85 | 12.09 | 12.13 | 558,140 | -0.54(-4.26%) |
Aug 29, 2017 | 12.42 | 12.98 | 12.37 | 12.67 | 341,508 | +0.11(+0.88%) |
Aug 28, 2017 | 12.80 | 13.30 | 12.26 | 12.56 | 782,715 | -0.05(-0.40%) |
Aug 25, 2017 | 12.91 | 13.22 | 12.51 | 12.61 | 394,032 | -0.23(-1.79%) |
Aug 24, 2017 | 12.70 | 12.89 | 12.58 | 12.84 | 316,904 | +0.23(+1.82%) |
Aug 23, 2017 | 12.67 | 12.75 | 12.46 | 12.61 | 406,461 | -0.22(-1.71%) |
Aug 22, 2017 | 12.03 | 12.86 | 12.03 | 12.83 | 490,288 | +0.85(+7.10%) |
Aug 21, 2017 | 12.12 | 12.24 | 11.85 | 11.98 | 360,885 | -0.15(-1.24%) |
Aug 18, 2017 | 11.89 | 12.38 | 11.89 | 12.13 | 531,636 | +0.08(+0.66%) |
Aug 17, 2017 | 11.96 | 12.23 | 11.83 | 12.05 | 537,526 | +0.34(+2.90%) |
Aug 16, 2017 | 12.05 | 12.23 | 11.69 | 11.71 | 351,768 | -0.31(-2.58%) |
Aug 15, 2017 | 12.51 | 12.67 | 12.00 | 12.02 | 420,583 | -0.53(-4.22%) |
Aug 14, 2017 | 11.66 | 12.72 | 11.66 | 12.55 | 631,846 | +0.94(+8.10%) |
Aug 11, 2017 | 11.87 | 11.97 | 11.49 | 11.61 | 472,588 | -0.14(-1.19%) |
Aug 10, 2017 | 12.15 | 12.37 | 11.64 | 11.75 | 818,677 | -0.43(-3.53%) |
Aug 09, 2017 | 12.82 | 12.94 | 12.07 | 12.18 | 945,070 | -0.65(-5.07%) |
Aug 08, 2017 | 13.47 | 13.68 | 12.83 | 12.83 | 476,583 | -0.63(-4.68%) |
Aug 07, 2017 | 14.16 | 14.47 | 13.28 | 13.46 | 720,736 | -0.70(-4.94%) |
Aug 04, 2017 | 14.31 | 13.81 | 14.16 | 507,798 | +0.10(+0.71%) | |
Aug 03, 2017 | 15.34 | 15.52 | 13.92 | 14.06 | 1,661,958 | -1.43(-9.23%) |
Aug 02, 2017 | 15.85 | 15.85 | 15.28 | 15.49 | 348,410 | -0.27(-1.71%) |
Aug 01, 2017 | 16.24 | 16.24 | 15.53 | 15.76 | 359,681 | -0.41(-2.54%) |
Jul 31, 2017 | 16.37 | 16.65 | 16.06 | 16.17 | 320,369 | -0.19(-1.16%) |
Jul 28, 2017 | 16.51 | 16.76 | 16.32 | 16.36 | 326,115 | -0.23(-1.39%) |
Jul 27, 2017 | 17.45 | 17.60 | 16.52 | 16.59 | 716,407 | -0.85(-4.87%) |
Jul 26, 2017 | 17.25 | 17.53 | 17.10 | 17.44 | 286,534 | +0.21(+1.22%) |
Jul 25, 2017 | 17.47 | 17.62 | 17.06 | 17.23 | 430,300 | -0.12(-0.69%) |
Jul 24, 2017 | 17.30 | 17.51 | 16.93 | 17.35 | 885,169 | +0.04(+0.23%) |
Jul 21, 2017 | 17.04 | 17.38 | 16.93 | 17.31 | 807,861 | +0.39(+2.30%) |
Jul 20, 2017 | 17.28 | 16.78 | 16.92 | 1,150,927 | +0.14(+0.83%) | |
Jul 19, 2017 | 17.22 | 17.52 | 16.73 | 16.78 | 560,537 | -0.16(-0.94%) |
Jul 18, 2017 | 17.10 | 17.20 | 16.53 | 16.94 | 436,446 | -0.21(-1.22%) |
Jul 17, 2017 | 17.01 | 17.89 | 17.01 | 17.15 | 491,911 | +0.15(+0.88%) |
Jul 14, 2017 | 17.05 | 17.29 | 16.72 | 17.00 | 718,097 | -0.01(-0.06%) |
Jul 13, 2017 | 16.90 | 17.25 | 16.50 | 17.01 | 599,762 | +0.09(+0.53%) |
Jul 12, 2017 | 17.06 | 17.56 | 16.81 | 16.92 | 393,070 | -0.03(-0.18%) |
Jul 11, 2017 | 17.16 | 17.49 | 16.77 | 16.95 | 370,378 | +0.15(+0.89%) |
Jul 10, 2017 | 17.31 | 17.31 | 16.65 | 16.80 | 219,833 | -0.47(-2.72%) |
Jul 07, 2017 | 17.70 | 17.76 | 17.25 | 17.27 | 312,879 | -0.36(-2.04%) |
Jul 06, 2017 | 17.56 | 17.82 | 17.17 | 17.63 | 386,800 | -0.08(-0.45%) |
Jul 05, 2017 | 17.36 | 17.98 | 17.36 | 17.71 | 301,115 | +0.35(+2.02%) |
Jul 03, 2017 | 17.32 | 17.56 | 17.09 | 17.36 | 143,870 | +0.20(+1.17%) |
Jun 30, 2017 | 17.34 | 17.39 | 17.05 | 17.16 | 277,283 | -0.14(-0.81%) |
Jun 29, 2017 | 17.71 | 17.90 | 17.06 | 17.30 | 546,247 | -0.46(-2.59%) |
Jun 28, 2017 | 17.65 | 18.10 | 17.30 | 17.76 | 455,717 | +0.27(+1.54%) |
Jun 27, 2017 | 17.97 | 18.37 | 17.46 | 17.49 | 336,400 | -0.54(-3.00%) |
Jun 26, 2017 | 17.99 | 18.39 | 17.61 | 18.03 | 522,409 | +0.08(+0.45%) |
Jun 23, 2017 | 18.00 | 17.19 | 17.95 | 750,787 | +0.36(+2.05%) | |
Jun 22, 2017 | 16.88 | 17.63 | 16.56 | 17.59 | 549,299 | +0.80(+4.76%) |
Jun 21, 2017 | 16.48 | 17.11 | 16.29 | 16.79 | 391,882 | +0.37(+2.25%) |
Jun 20, 2017 | 15.98 | 16.80 | 15.95 | 16.42 | 414,056 | +0.45(+2.82%) |
Jun 19, 2017 | 15.77 | 16.14 | 15.61 | 15.97 | 218,056 | +0.26(+1.65%) |
Jun 16, 2017 | 15.28 | 15.88 | 15.26 | 15.71 | 761,215 | +0.17(+1.09%) |
Jun 15, 2017 | 15.73 | 16.08 | 15.38 | 15.54 | 196,992 | -0.32(-2.02%) |
Jun 14, 2017 | 15.78 | 16.05 | 15.38 | 15.86 | 191,049 | +0.07(+0.44%) |
Jun 13, 2017 | 15.29 | 15.94 | 15.29 | 15.79 | 257,576 | +0.61(+4.02%) |
Jun 12, 2017 | 15.71 | 15.88 | 15.09 | 15.18 | 312,048 | -0.50(-3.19%) |
Jun 09, 2017 | 15.94 | 16.11 | 15.50 | 15.68 | 233,171 | -0.10(-0.63%) |
Jun 08, 2017 | 15.23 | 15.86 | 14.61 | 15.78 | 200,505 | +0.53(+3.48%) |
Jun 07, 2017 | 15.26 | 15.31 | 14.83 | 15.25 | 247,754 | +0.06(+0.39%) |
Jun 06, 2017 | 15.33 | 15.71 | 15.16 | 15.19 | 265,781 | -0.19(-1.24%) |
Jun 05, 2017 | 15.64 | 15.64 | 15.15 | 15.38 | 347,312 | -0.27(-1.73%) |
Jun 02, 2017 | 15.89 | 16.43 | 15.58 | 15.65 | 467,531 | +0.05(+0.32%) |
Jun 01, 2017 | 15.50 | 15.79 | 15.05 | 15.60 | 328,992 | +0.18(+1.17%) |
May 31, 2017 | 15.35 | 15.42 | 14.78 | 15.42 | 1,009,026 | +0.14(+0.92%) |
May 30, 2017 | 16.15 | 16.15 | 15.02 | 15.28 | 501,831 | -0.79(-4.92%) |
May 26, 2017 | 17.01 | 17.01 | 16.05 | 16.07 | 523,677 | -1.07(-6.24%) |
May 25, 2017 | 17.49 | 17.49 | 17.09 | 17.14 | 239,035 | -0.21(-1.21%) |
May 24, 2017 | 17.26 | 17.54 | 17.01 | 17.35 | 310,454 | +0.11(+0.64%) |
May 23, 2017 | 17.42 | 17.57 | 16.98 | 17.24 | 203,947 | -0.13(-0.75%) |
May 22, 2017 | 17.12 | 17.46 | 16.66 | 17.37 | 175,708 | +0.24(+1.40%) |
May 19, 2017 | 17.38 | 17.63 | 17.09 | 17.13 | 225,846 | -0.26(-1.50%) |
May 18, 2017 | 17.19 | 17.49 | 16.90 | 17.39 | 255,991 | +0.23(+1.34%) |
May 17, 2017 | 17.43 | 17.89 | 17.08 | 17.16 | 352,452 | -0.52(-2.94%) |
May 16, 2017 | 17.56 | 17.71 | 17.39 | 17.68 | 158,950 | +0.14(+0.80%) |
May 15, 2017 | 17.43 | 17.69 | 17.37 | 17.54 | 158,340 | +0.12(+0.69%) |
May 12, 2017 | 17.63 | 17.78 | 17.41 | 17.42 | 160,611 | -0.21(-1.19%) |
May 11, 2017 | 17.28 | 17.95 | 17.02 | 17.63 | 322,991 | +0.30(+1.73%) |
May 10, 2017 | 17.04 | 17.41 | 16.67 | 17.33 | 294,595 | +0.24(+1.40%) |
May 09, 2017 | 17.29 | 17.43 | 16.85 | 17.09 | 236,925 | -0.07(-0.41%) |
May 08, 2017 | 17.55 | 17.94 | 16.76 | 17.16 | 318,534 | -0.43(-2.44%) |
May 05, 2017 | 17.98 | 17.98 | 17.34 | 17.59 | 307,224 | -0.35(-1.95%) |
May 04, 2017 | 18.50 | 18.50 | 17.86 | 17.94 | 283,401 | -0.35(-1.91%) |
May 03, 2017 | 17.61 | 18.82 | 17.61 | 18.29 | 305,196 | -0.25(-1.35%) |
May 02, 2017 | 18.73 | 18.86 | 18.32 | 18.54 | 382,556 | -0.19(-1.01%) |