Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.29 | 18.05 | 17.19 | 17.79 | 2,449,752 | +0.55(+3.18%) |
Jun 28, 2018 | 16.81 | 17.48 | 16.49 | 17.24 | 1,717,978 | +0.36(+2.11%) |
Jun 27, 2018 | 17.68 | 17.74 | 16.88 | 16.89 | 2,139,144 | -0.95(-5.31%) |
Jun 26, 2018 | 18.35 | 18.39 | 17.47 | 17.83 | 4,466,919 | -0.57(-3.10%) |
Jun 25, 2018 | 18.71 | 18.95 | 17.95 | 18.40 | 2,193,004 | -0.43(-2.27%) |
Jun 22, 2018 | 19.25 | 19.26 | 18.38 | 18.83 | 2,851,059 | -0.16(-0.83%) |
Jun 21, 2018 | 18.76 | 19.23 | 18.62 | 18.99 | 2,421,414 | +0.39(+2.11%) |
Jun 20, 2018 | 18.20 | 19.20 | 17.94 | 18.60 | 6,096,530 | +1.18(+6.79%) |
Jun 19, 2018 | 17.36 | 17.50 | 16.91 | 17.41 | 1,710,158 | -0.12(-0.69%) |
Jun 18, 2018 | 17.47 | 17.80 | 17.27 | 17.53 | 1,596,064 | -0.04(-0.24%) |
Jun 15, 2018 | 17.61 | 16.78 | 17.58 | 3,254,737 | +0.80(+4.75%) | |
Jun 14, 2018 | 17.09 | 17.09 | 16.22 | 16.78 | 2,630,461 | -0.14(-0.83%) |
Jun 13, 2018 | 17.63 | 17.63 | 16.70 | 16.92 | 3,650,895 | -0.71(-4.01%) |
Jun 12, 2018 | 17.68 | 17.81 | 17.36 | 17.63 | 3,286,699 | -0.04(-0.24%) |
Jun 11, 2018 | 17.51 | 18.12 | 17.40 | 17.67 | 5,482,846 | +0.27(+1.55%) |
Jun 08, 2018 | 16.08 | 17.54 | 16.08 | 17.40 | 9,129,191 | +1.24(+7.66%) |
Jun 07, 2018 | 14.87 | 16.24 | 14.82 | 16.16 | 8,460,944 | +1.27(+8.55%) |
Jun 06, 2018 | 15.37 | 14.89 | 7,739,372 | +1.05(+7.57%) | ||
Jun 05, 2018 | 13.67 | 13.90 | 13.45 | 13.84 | 2,201,217 | +0.18(+1.35%) |
Jun 04, 2018 | 13.35 | 13.98 | 13.19 | 13.66 | 2,945,318 | +0.33(+2.50%) |
Jun 01, 2018 | 13.47 | 13.58 | 12.85 | 13.32 | 3,532,678 | -0.12(-0.89%) |
May 31, 2018 | 13.95 | 14.04 | 12.98 | 13.45 | 3,682,458 | -0.39(-2.81%) |
May 30, 2018 | 13.90 | 14.02 | 13.71 | 13.83 | 2,060,209 | -0.04(-0.31%) |
May 29, 2018 | 14.15 | 14.39 | 13.78 | 13.88 | 2,754,808 | -0.32(-2.24%) |
May 25, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.09(+0.65%) | |
May 24, 2018 | 13.66 | 14.22 | 13.45 | 14.10 | 4,457,217 | +0.47(+3.43%) |
May 23, 2018 | 15.01 | 15.03 | 13.20 | 13.64 | 11,529,142 | -1.51(-10.00%) |
May 22, 2018 | 15.48 | 15.50 | 15.02 | 15.15 | 1,731,197 | -0.23(-1.47%) |
May 21, 2018 | 15.61 | 15.70 | 15.25 | 15.38 | 1,966,427 | -0.18(-1.18%) |
May 18, 2018 | 15.60 | 15.74 | 15.28 | 15.56 | 2,839,761 | +0.00(+0.00%) |
May 17, 2018 | 15.74 | 16.21 | 15.48 | 15.56 | 4,403,629 | -0.16(-1.04%) |
May 16, 2018 | 15.37 | 15.85 | 15.25 | 15.72 | 3,937,013 | +0.53(+3.49%) |
May 15, 2018 | 15.38 | 15.53 | 14.97 | 15.19 | 4,591,637 | +0.07(+0.47%) |
May 14, 2018 | 15.51 | 15.64 | 14.98 | 15.12 | 3,635,106 | -0.34(-2.20%) |
May 11, 2018 | 16.33 | 16.34 | 15.42 | 15.46 | 4,534,009 | -0.92(-5.62%) |
May 10, 2018 | 15.86 | 16.69 | 15.48 | 16.38 | 6,078,090 | +0.41(+2.57%) |
May 09, 2018 | 16.46 | 16.72 | 15.57 | 15.97 | 6,235,351 | -0.32(-1.96%) |
May 08, 2018 | 18.54 | 19.32 | 15.66 | 16.29 | 11,590,208 | -3.26(-16.65%) |
May 07, 2018 | 18.83 | 19.81 | 18.31 | 19.54 | 4,323,398 | +0.87(+4.66%) |
May 04, 2018 | 18.38 | 18.92 | 18.06 | 18.67 | 3,767,916 | +0.20(+1.07%) |
May 03, 2018 | 18.98 | 19.42 | 18.25 | 18.48 | 1,847,710 | -0.57(-2.97%) |
May 02, 2018 | 20.51 | 20.73 | 18.91 | 19.04 | 4,004,064 | -1.38(-6.76%) |
May 01, 2018 | 20.15 | 20.61 | 19.93 | 20.42 | 3,055,435 | +0.16(+0.80%) |
Apr 30, 2018 | 20.03 | 21.29 | 20.03 | 20.26 | 2,171,077 | +0.33(+1.67%) |
Apr 27, 2018 | 20.00 | 20.17 | 19.63 | 19.93 | 929,190 | -0.13(-0.64%) |
Apr 26, 2018 | 19.44 | 20.20 | 19.15 | 20.05 | 1,976,033 | +0.76(+3.96%) |
Apr 25, 2018 | 18.43 | 19.35 | 18.06 | 19.29 | 2,116,251 | +0.93(+5.05%) |
Apr 24, 2018 | 18.89 | 18.93 | 18.05 | 18.36 | 1,074,191 | -0.40(-2.11%) |
Apr 23, 2018 | 19.19 | 19.28 | 18.57 | 18.76 | 1,120,609 | -0.39(-2.03%) |
Apr 20, 2018 | 19.41 | 19.52 | 18.99 | 19.15 | 1,003,058 | -0.43(-2.20%) |
Apr 19, 2018 | 19.91 | 20.12 | 19.23 | 19.58 | 1,165,672 | -0.33(-1.67%) |
Apr 18, 2018 | 19.71 | 20.49 | 19.71 | 19.91 | 2,588,255 | +0.33(+1.70%) |
Apr 17, 2018 | 19.12 | 19.66 | 18.77 | 19.58 | 1,901,121 | +0.64(+3.40%) |
Apr 16, 2018 | 19.70 | 19.70 | 18.56 | 18.94 | 2,812,702 | -0.53(-2.73%) |
Apr 13, 2018 | 20.07 | 20.18 | 19.33 | 19.47 | 1,183,976 | -0.54(-2.72%) |
Apr 12, 2018 | 20.04 | 20.51 | 19.81 | 20.01 | 976,820 | +0.03(+0.14%) |
Apr 11, 2018 | 20.54 | 20.80 | 19.95 | 19.98 | 1,445,284 | -0.79(-3.81%) |
Apr 10, 2018 | 21.24 | 21.28 | 20.59 | 20.78 | 1,823,720 | -0.18(-0.84%) |
Apr 09, 2018 | 22.13 | 22.13 | 20.93 | 20.95 | 1,377,154 | -0.93(-4.27%) |
Apr 06, 2018 | 22.71 | 23.01 | 21.70 | 21.89 | 1,207,164 | -1.07(-4.65%) |
Apr 05, 2018 | 22.18 | 23.08 | 22.18 | 22.96 | 1,837,078 | +0.84(+3.77%) |
Apr 04, 2018 | 20.85 | 22.16 | 20.68 | 22.12 | 1,531,665 | +0.82(+3.85%) |
Apr 03, 2018 | 21.12 | 21.40 | 20.61 | 21.30 | 1,687,774 | +0.38(+1.79%) |
Apr 02, 2018 | 22.68 | 22.76 | 20.72 | 20.92 | 2,095,803 | -1.90(-8.31%) |
Mar 29, 2018 | 22.82 | 22.82 | 22.82 | 0 | +1.25(+5.81%) | |
Mar 28, 2018 | 21.92 | 22.09 | 21.09 | 21.57 | 1,428,513 | -0.26(-1.20%) |
Mar 27, 2018 | 22.30 | 22.71 | 21.31 | 21.83 | 3,403,876 | -0.78(-3.44%) |
Mar 26, 2018 | 23.17 | 23.25 | 22.01 | 22.61 | 1,975,990 | -0.21(-0.90%) |
Mar 23, 2018 | 22.95 | 23.56 | 22.38 | 22.81 | 1,674,452 | -0.08(-0.37%) |
Mar 22, 2018 | 23.51 | 23.95 | 22.87 | 22.90 | 1,106,420 | -0.93(-3.89%) |
Mar 21, 2018 | 23.80 | 24.31 | 23.68 | 23.83 | 805,056 | -0.13(-0.56%) |
Mar 20, 2018 | 24.25 | 24.89 | 23.34 | 23.96 | 2,013,174 | -0.21(-0.88%) |
Mar 19, 2018 | 25.18 | 25.32 | 23.42 | 24.17 | 2,476,620 | -1.37(-5.35%) |
Mar 16, 2018 | 25.61 | 25.97 | 25.21 | 25.54 | 2,010,171 | -0.10(-0.39%) |
Mar 15, 2018 | 28.37 | 28.52 | 24.48 | 25.64 | 5,493,275 | -2.82(-9.91%) |
Mar 14, 2018 | 27.53 | 29.58 | 27.13 | 28.46 | 4,756,002 | +2.66(+10.33%) |
Mar 13, 2018 | 25.77 | 26.39 | 25.19 | 25.79 | 2,016,173 | +0.19(+0.74%) |
Mar 12, 2018 | 26.53 | 26.93 | 25.38 | 25.60 | 2,387,766 | -0.86(-3.25%) |
Mar 09, 2018 | 27.16 | 27.35 | 26.42 | 26.46 | 1,040,460 | -0.62(-2.29%) |
Mar 08, 2018 | 27.40 | 27.66 | 26.43 | 27.08 | 599,384 | +0.08(+0.29%) |
Mar 07, 2018 | 27.16 | 26.28 | 27.01 | 938,962 | -0.32(-1.19%) | |
Mar 06, 2018 | 26.45 | 27.42 | 26.32 | 27.33 | 1,113,753 | +1.09(+4.14%) |
Mar 05, 2018 | 26.94 | 26.99 | 25.80 | 26.25 | 2,640,513 | -0.82(-3.05%) |
Mar 02, 2018 | 26.03 | 27.56 | 25.27 | 27.07 | 2,780,990 | -0.64(-2.31%) |
Mar 01, 2018 | 29.45 | 29.61 | 27.10 | 27.71 | 2,395,503 | -1.76(-5.96%) |
Feb 28, 2018 | 30.31 | 31.19 | 28.63 | 29.47 | 1,955,808 | +0.36(+1.24%) |
Feb 27, 2018 | 30.26 | 30.59 | 28.89 | 29.11 | 1,226,522 | -1.23(-4.04%) |
Feb 26, 2018 | 29.97 | 30.81 | 29.91 | 30.33 | 1,027,340 | +0.41(+1.37%) |
Feb 23, 2018 | 29.34 | 29.95 | 29.06 | 29.92 | 541,842 | +1.16(+4.04%) |
Feb 22, 2018 | 28.51 | 29.26 | 28.35 | 28.76 | 662,495 | +0.30(+1.04%) |
Feb 21, 2018 | 27.82 | 29.26 | 27.75 | 28.47 | 700,494 | +0.68(+2.44%) |
Feb 20, 2018 | 28.29 | 28.68 | 27.68 | 27.79 | 711,202 | -0.67(-2.35%) |
Feb 16, 2018 | 28.46 | 28.46 | 28.46 | 0 | -1.00(-3.40%) | |
Feb 15, 2018 | 29.61 | 29.61 | 29.10 | 29.46 | 366,588 | +0.09(+0.31%) |
Feb 14, 2018 | 29.40 | 29.92 | 28.93 | 29.37 | 617,098 | -0.39(-1.33%) |
Feb 13, 2018 | 29.61 | 30.12 | 29.23 | 29.76 | 300,936 | -0.02(-0.07%) |
Feb 12, 2018 | 29.23 | 30.03 | 28.83 | 29.78 | 553,747 | +0.70(+2.42%) |
Feb 09, 2018 | 28.92 | 29.36 | 27.51 | 29.08 | 708,042 | +0.34(+1.18%) |
Feb 08, 2018 | 29.66 | 30.09 | 28.42 | 28.74 | 993,983 | -0.94(-3.16%) |
Feb 07, 2018 | 29.31 | 29.89 | 29.23 | 29.68 | 506,083 | +0.22(+0.74%) |
Feb 06, 2018 | 27.36 | 29.77 | 27.34 | 29.46 | 903,722 | +0.57(+1.98%) |
Feb 05, 2018 | 29.26 | 30.18 | 28.62 | 28.89 | 524,022 | -0.82(-2.78%) |
Feb 02, 2018 | 31.27 | 31.53 | 29.66 | 29.71 | 879,641 | -1.83(-5.81%) |
Feb 01, 2018 | 31.21 | 31.58 | 31.03 | 31.55 | 349,593 | +0.00(+0.00%) |
Jan 31, 2018 | 31.91 | 32.01 | 31.35 | 31.55 | 435,473 | -0.16(-0.49%) |
Jan 30, 2018 | 31.41 | 31.80 | 31.35 | 31.70 | 499,434 | -0.16(-0.51%) |
Jan 29, 2018 | 31.72 | 32.22 | 31.38 | 31.86 | 421,198 | +0.00(+0.00%) |
Jan 26, 2018 | 32.78 | 32.98 | 31.31 | 31.86 | 1,484,578 | -0.42(-1.31%) |
Jan 25, 2018 | 33.06 | 33.12 | 31.90 | 32.29 | 759,592 | -0.70(-2.12%) |
Jan 24, 2018 | 32.43 | 33.20 | 32.42 | 32.98 | 705,738 | +0.67(+2.07%) |
Jan 23, 2018 | 31.80 | 32.36 | 31.42 | 32.31 | 594,409 | +0.51(+1.62%) |
Jan 22, 2018 | 31.55 | 32.29 | 31.51 | 31.80 | 1,087,992 | +0.36(+1.14%) |
Jan 19, 2018 | 30.68 | 31.46 | 30.67 | 31.44 | 587,851 | +0.75(+2.46%) |
Jan 18, 2018 | 30.70 | 31.26 | 30.64 | 30.69 | 547,168 | +0.04(+0.12%) |
Jan 17, 2018 | 30.69 | 30.93 | 30.34 | 30.65 | 506,395 | +0.08(+0.28%) |
Jan 16, 2018 | 32.18 | 32.20 | 30.26 | 30.57 | 684,624 | -1.35(-4.22%) |
Jan 12, 2018 | 31.91 | 31.91 | 31.91 | 0 | +0.31(+0.98%) | |
Jan 11, 2018 | 30.64 | 31.73 | 30.63 | 31.60 | 420,646 | +0.97(+3.18%) |
Jan 10, 2018 | 31.00 | 30.63 | 580,795 | -0.08(-0.25%) | ||
Jan 09, 2018 | 30.78 | 31.09 | 30.56 | 30.71 | 707,003 | +0.20(+0.65%) |
Jan 08, 2018 | 31.52 | 31.64 | 30.23 | 30.51 | 1,126,837 | -1.14(-3.61%) |
Jan 05, 2018 | 31.76 | 31.98 | 31.38 | 31.65 | 807,255 | -0.11(-0.33%) |
Jan 04, 2018 | 32.50 | 32.60 | 31.60 | 31.76 | 749,221 | -0.51(-1.57%) |
Jan 03, 2018 | 32.24 | 32.60 | 31.76 | 32.27 | 548,910 | +0.16(+0.48%) |
Jan 02, 2018 | 31.85 | 32.15 | 31.70 | 32.11 | 850,282 | +0.58(+1.83%) |
Dec 29, 2017 | 31.53 | 31.53 | 31.53 | 0 | -0.46(-1.43%) | |
Dec 28, 2017 | 31.78 | 32.01 | 31.33 | 31.99 | 513,707 | +0.17(+0.53%) |
Dec 27, 2017 | 32.22 | 32.67 | 31.80 | 31.82 | 643,485 | -0.61(-1.89%) |
Dec 26, 2017 | 32.29 | 32.52 | 32.06 | 32.43 | 496,591 | -0.04(-0.11%) |
Dec 22, 2017 | 32.75 | 32.85 | 32.28 | 32.47 | 392,846 | -0.17(-0.52%) |
Dec 21, 2017 | 32.53 | 32.86 | 31.61 | 32.64 | 605,478 | +0.00(+0.00%) |
Dec 20, 2017 | 32.81 | 33.01 | 32.12 | 32.64 | 424,753 | +0.02(+0.06%) |
Dec 19, 2017 | 32.60 | 32.98 | 32.31 | 32.62 | 631,037 | +0.05(+0.15%) |
Dec 18, 2017 | 32.41 | 32.73 | 31.80 | 32.57 | 720,919 | +0.53(+1.65%) |
Dec 15, 2017 | 31.72 | 32.37 | 31.41 | 32.04 | 1,136,130 | +0.47(+1.50%) |
Dec 14, 2017 | 32.40 | 32.67 | 31.31 | 31.57 | 655,794 | -0.75(-2.31%) |
Dec 13, 2017 | 32.00 | 32.73 | 32.00 | 32.31 | 632,655 | +0.36(+1.14%) |
Dec 12, 2017 | 32.51 | 32.76 | 31.86 | 31.95 | 618,533 | -0.48(-1.49%) |
Dec 11, 2017 | 32.33 | 32.57 | 32.07 | 32.43 | 665,450 | +0.15(+0.46%) |
Dec 08, 2017 | 33.21 | 33.31 | 32.28 | 32.28 | 1,372,483 | +0.00(+0.00%) |
Dec 07, 2017 | 32.55 | 33.36 | 32.49 | 541,592 | +0.00(+0.00%) | |
Dec 06, 2017 | 32.51 | 32.84 | 32.33 | 32.37 | 443,783 | -0.21(-0.65%) |
Dec 05, 2017 | 32.25 | 32.93 | 32.23 | 32.58 | 780,763 | +0.32(+1.00%) |
Dec 04, 2017 | 32.44 | 32.90 | 32.40 | 32.26 | 1,472,522 | +0.27(+0.85%) |
Dec 01, 2017 | 32.48 | 32.80 | 31.23 | 31.98 | 823,649 | -0.50(-1.53%) |
Nov 30, 2017 | 32.47 | 32.93 | 32.24 | 32.48 | 674,037 | +0.25(+0.78%) |
Nov 29, 2017 | 32.93 | 33.17 | 32.08 | 32.23 | 957,539 | -0.49(-1.50%) |
Nov 28, 2017 | 31.16 | 32.76 | 31.16 | 32.72 | 3,180,241 | +2.56(+8.48%) |
Nov 27, 2017 | 30.75 | 30.98 | 30.01 | 30.16 | 1,210,741 | -0.39(-1.26%) |
Nov 24, 2017 | 30.21 | 30.79 | 30.21 | 30.55 | 487,194 | +0.54(+1.80%) |
Nov 22, 2017 | 30.60 | 30.68 | 29.73 | 30.01 | 885,546 | -0.55(-1.81%) |
Nov 21, 2017 | 30.50 | 30.76 | 30.31 | 30.56 | 597,530 | +0.00(+0.00%) |
Nov 20, 2017 | 29.90 | 30.61 | 29.73 | 30.56 | 596,258 | +0.78(+2.64%) |
Nov 17, 2017 | 29.75 | 30.18 | 29.45 | 29.78 | 609,033 | +0.00(+0.00%) |
Nov 16, 2017 | 29.52 | 30.19 | 29.33 | 29.78 | 930,126 | +0.35(+1.19%) |
Nov 15, 2017 | 28.87 | 29.86 | 28.17 | 29.43 | 1,509,541 | +0.32(+1.11%) |
Nov 14, 2017 | 28.90 | 29.36 | 28.87 | 29.10 | 687,723 | +0.08(+0.29%) |
Nov 13, 2017 | 28.45 | 29.17 | 28.43 | 29.02 | 823,923 | +0.27(+0.95%) |
Nov 10, 2017 | 29.45 | 29.65 | 28.35 | 28.75 | 1,519,495 | -0.62(-2.12%) |
Nov 09, 2017 | 30.83 | 30.97 | 28.11 | 29.37 | 1,766,918 | -1.14(-3.74%) |
Nov 08, 2017 | 29.68 | 30.57 | 29.60 | 30.51 | 1,867,167 | +0.88(+2.96%) |
Nov 07, 2017 | 30.75 | 30.79 | 29.43 | 29.64 | 1,019,451 | -0.51(-1.70%) |
Nov 06, 2017 | 29.95 | 30.36 | 29.71 | 30.15 | 934,552 | +0.23(+0.77%) |
Nov 03, 2017 | 29.71 | 30.16 | 29.48 | 29.92 | 1,633,851 | +0.32(+1.06%) |
Nov 02, 2017 | 29.75 | 29.97 | 29.08 | 29.60 | 906,511 | -0.03(-0.09%) |
Nov 01, 2017 | 29.78 | 29.97 | 29.31 | 29.63 | 1,200,482 | +0.19(+0.64%) |
Oct 31, 2017 | 30.38 | 30.74 | 29.28 | 29.44 | 1,234,337 | -0.66(-2.19%) |
Oct 30, 2017 | 29.57 | 30.19 | 29.02 | 30.10 | 2,087,324 | +0.71(+2.43%) |
Oct 27, 2017 | 28.52 | 29.64 | 28.39 | 29.38 | 2,180,900 | +1.01(+3.56%) |
Oct 26, 2017 | 27.79 | 28.98 | 27.53 | 28.38 | 7,493,133 | -0.11(-0.37%) |
Oct 25, 2017 | 29.82 | 29.87 | 28.24 | 28.48 | 1,542,196 | -1.85(-6.10%) |
Oct 24, 2017 | 30.27 | 31.28 | 30.12 | 30.33 | 635,293 | +0.32(+1.07%) |
Oct 23, 2017 | 31.15 | 31.24 | 29.85 | 30.01 | 438,185 | -1.06(-3.43%) |
Oct 20, 2017 | 30.53 | 32.12 | 30.37 | 31.07 | 771,996 | +0.83(+2.73%) |
Oct 19, 2017 | 30.88 | 31.00 | 30.04 | 30.25 | 426,651 | -0.79(-2.55%) |
Oct 18, 2017 | 30.72 | 31.30 | 30.64 | 31.04 | 719,090 | +0.59(+1.93%) |
Oct 17, 2017 | 29.71 | 30.90 | 29.68 | 30.45 | 699,308 | +0.81(+2.74%) |
Oct 16, 2017 | 29.60 | 29.84 | 29.05 | 29.64 | 457,788 | -0.03(-0.09%) |
Oct 13, 2017 | 29.53 | 30.11 | 29.17 | 29.66 | 796,439 | +0.11(+0.38%) |
Oct 12, 2017 | 28.52 | 29.71 | 27.88 | 29.55 | 560,737 | +1.10(+3.87%) |
Oct 11, 2017 | 28.44 | 28.66 | 28.06 | 28.45 | 295,859 | +0.03(+0.10%) |
Oct 10, 2017 | 28.20 | 28.54 | 28.07 | 28.42 | 229,947 | +0.27(+0.95%) |
Oct 09, 2017 | 28.10 | 28.54 | 27.93 | 28.16 | 336,630 | -0.15(-0.52%) |
Oct 06, 2017 | 28.20 | 28.49 | 28.10 | 28.30 | 505,931 | +0.01(+0.02%) |
Oct 05, 2017 | 27.77 | 28.38 | 27.60 | 28.30 | 458,416 | +0.56(+2.02%) |
Oct 04, 2017 | 28.31 | 28.40 | 27.43 | 27.74 | 323,397 | -0.57(-2.00%) |
Oct 03, 2017 | 28.07 | 28.48 | 28.07 | 28.30 | 374,738 | +0.28(+1.00%) |
Oct 02, 2017 | 28.55 | 28.55 | 27.67 | 28.02 | 582,391 | -0.52(-1.82%) |
Sep 29, 2017 | 27.74 | 28.91 | 27.67 | 28.54 | 708,133 | +0.70(+2.52%) |
Sep 28, 2017 | 28.05 | 28.12 | 27.13 | 27.84 | 736,516 | -0.27(-0.97%) |
Sep 27, 2017 | 28.12 | 1,147,885 | +1.35(+5.02%) | |||
Sep 26, 2017 | 26.41 | 26.82 | 26.28 | 26.77 | 632,646 | +0.31(+1.17%) |
Sep 25, 2017 | 26.90 | 26.97 | 26.36 | 26.46 | 350,102 | -0.46(-1.72%) |
Sep 22, 2017 | 26.44 | 27.11 | 26.32 | 26.92 | 386,929 | +0.48(+1.80%) |
Sep 21, 2017 | 26.13 | 26.61 | 25.99 | 26.45 | 354,083 | +0.27(+1.02%) |
Sep 20, 2017 | 26.79 | 26.84 | 25.82 | 26.18 | 523,842 | -0.69(-2.56%) |
Sep 19, 2017 | 27.04 | 27.37 | 26.73 | 26.87 | 387,198 | -0.10(-0.36%) |
Sep 18, 2017 | 26.94 | 27.34 | 26.41 | 26.97 | 685,759 | -0.02(-0.08%) |
Sep 15, 2017 | 27.40 | 27.56 | 26.95 | 26.99 | 2,324,127 | -0.52(-1.88%) |
Sep 14, 2017 | 27.32 | 27.65 | 27.16 | 27.51 | 352,988 | +0.07(+0.26%) |
Sep 13, 2017 | 27.14 | 27.59 | 27.13 | 27.43 | 867,786 | +0.22(+0.82%) |
Sep 12, 2017 | 27.13 | 27.59 | 26.95 | 27.21 | 1,006,135 | +0.12(+0.44%) |
Sep 11, 2017 | 27.01 | 27.55 | 26.81 | 27.09 | 560,711 | +0.15(+0.54%) |
Sep 08, 2017 | 26.74 | 27.41 | 26.56 | 26.95 | 994,845 | +0.45(+1.69%) |
Sep 07, 2017 | 27.03 | 27.33 | 26.36 | 26.50 | 470,916 | -0.37(-1.38%) |
Sep 06, 2017 | 25.95 | 27.53 | 25.91 | 26.87 | 1,318,230 | +1.05(+4.05%) |
Sep 05, 2017 | 26.36 | 26.36 | 25.39 | 25.82 | 839,781 | -0.54(-2.06%) |
Sep 01, 2017 | 25.70 | 26.40 | 25.53 | 26.37 | 793,756 | +0.72(+2.80%) |
Aug 31, 2017 | 26.08 | 26.46 | 25.48 | 25.65 | 803,835 | +0.15(+0.57%) |
Aug 30, 2017 | 25.71 | 25.87 | 25.44 | 25.50 | 599,826 | -0.21(-0.81%) |
Aug 29, 2017 | 25.17 | 25.88 | 25.08 | 25.71 | 1,106,972 | +0.48(+1.91%) |
Aug 28, 2017 | 25.63 | 25.91 | 25.09 | 25.23 | 1,133,731 | -0.29(-1.12%) |
Aug 25, 2017 | 25.40 | 25.77 | 25.38 | 25.51 | 545,520 | +0.14(+0.55%) |
Aug 24, 2017 | 25.12 | 25.71 | 25.11 | 25.38 | 877,125 | +0.56(+2.25%) |
Aug 23, 2017 | 24.28 | 25.56 | 24.21 | 24.82 | 1,364,839 | +0.45(+1.86%) |
Aug 22, 2017 | 24.22 | 24.53 | 23.90 | 24.36 | 634,917 | +0.20(+0.84%) |
Aug 21, 2017 | 24.45 | 24.45 | 23.62 | 24.16 | 698,075 | -0.29(-1.20%) |
Aug 18, 2017 | 24.18 | 24.68 | 23.83 | 24.45 | 570,800 | +0.15(+0.63%) |
Aug 17, 2017 | 24.48 | 25.04 | 24.11 | 24.30 | 1,151,868 | -0.37(-1.50%) |
Aug 16, 2017 | 24.84 | 24.96 | 24.31 | 24.67 | 855,864 | -0.15(-0.62%) |
Aug 15, 2017 | 24.63 | 24.95 | 24.13 | 24.82 | 931,889 | +0.25(+1.02%) |
Aug 14, 2017 | 24.60 | 25.22 | 23.97 | 24.57 | 1,443,249 | +0.36(+1.50%) |
Aug 11, 2017 | 24.15 | 24.70 | 22.86 | 24.21 | 2,571,781 | +2.25(+10.23%) |
Aug 10, 2017 | 22.64 | 22.97 | 21.79 | 21.96 | 1,080,986 | -0.66(-2.93%) |
Aug 09, 2017 | 22.65 | 22.89 | 22.30 | 22.63 | 652,783 | -0.31(-1.37%) |
Aug 08, 2017 | 23.20 | 23.34 | 22.86 | 22.94 | 577,519 | -0.26(-1.11%) |
Aug 07, 2017 | 22.60 | 23.32 | 22.25 | 23.20 | 1,037,997 | +0.88(+3.94%) |
Aug 04, 2017 | 22.36 | 22.47 | 22.08 | 22.32 | 215,110 | -0.01(-0.06%) |
Aug 03, 2017 | 22.00 | 22.44 | 22.00 | 22.33 | 399,353 | +0.23(+1.04%) |
Aug 02, 2017 | 22.28 | 22.46 | 21.99 | 22.10 | 560,223 | -0.24(-1.09%) |
Aug 01, 2017 | 22.53 | 22.75 | 22.01 | 22.35 | 539,858 | +0.04(+0.19%) |
Jul 31, 2017 | 22.23 | 22.68 | 21.75 | 22.30 | 599,921 | +0.10(+0.44%) |
Jul 28, 2017 | 22.10 | 22.33 | 21.70 | 22.21 | 481,932 | -0.03(-0.16%) |
Jul 27, 2017 | 22.14 | 22.41 | 21.75 | 22.24 | 391,159 | +0.26(+1.17%) |
Jul 26, 2017 | 22.19 | 22.36 | 21.91 | 21.98 | 321,447 | -0.12(-0.54%) |
Jul 25, 2017 | 21.97 | 22.43 | 21.61 | 22.10 | 476,634 | +0.36(+1.67%) |
Jul 24, 2017 | 22.19 | 22.19 | 21.73 | 21.74 | 368,869 | -0.49(-2.20%) |
Jul 21, 2017 | 22.54 | 22.81 | 22.18 | 22.23 | 416,888 | -0.27(-1.18%) |
Jul 20, 2017 | 22.77 | 23.00 | 22.48 | 22.49 | 248,196 | -0.31(-1.38%) |
Jul 19, 2017 | 22.35 | 23.17 | 22.30 | 22.81 | 538,328 | +0.50(+2.25%) |
Jul 18, 2017 | 22.26 | 22.60 | 21.77 | 22.30 | 472,309 | +0.42(+1.91%) |
Jul 17, 2017 | 22.01 | 22.48 | 21.75 | 21.89 | 409,702 | -0.29(-1.32%) |
Jul 14, 2017 | 22.54 | 22.67 | 21.72 | 22.18 | 529,953 | -0.28(-1.24%) |
Jul 13, 2017 | 21.70 | 22.82 | 21.59 | 22.46 | 1,445,248 | +1.79(+8.64%) |
Jul 12, 2017 | 20.75 | 21.21 | 20.59 | 20.67 | 435,281 | +0.06(+0.27%) |
Jul 11, 2017 | 20.10 | 20.86 | 20.10 | 20.62 | 289,978 | +0.37(+1.83%) |
Jul 10, 2017 | 20.24 | 20.32 | 20.07 | 20.25 | 409,512 | -0.03(-0.14%) |
Jul 07, 2017 | 20.29 | 20.44 | 20.09 | 20.27 | 310,669 | +0.03(+0.17%) |
Jul 06, 2017 | 20.90 | 20.99 | 20.13 | 20.24 | 539,394 | -0.70(-3.37%) |
Jul 05, 2017 | 21.36 | 21.36 | 20.66 | 20.94 | 362,630 | -0.38(-1.77%) |