Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.21 | 23.15 | 21.07 | 22.79 | 558,311 | +1.48(+6.95%) |
Jul 30, 2018 | 21.63 | 21.86 | 21.02 | 21.31 | 442,904 | -0.26(-1.21%) |
Jul 27, 2018 | 21.95 | 22.38 | 21.07 | 21.57 | 596,300 | -0.49(-2.22%) |
Jul 26, 2018 | 22.39 | 20.22 | 22.06 | 903,499 | +1.09(+5.20%) | |
Jul 25, 2018 | 19.51 | 26.21 | 19.15 | 20.97 | 3,242,956 | +2.32(+12.44%) |
Jul 24, 2018 | 18.02 | 18.87 | 17.16 | 18.65 | 884,822 | +0.72(+4.02%) |
Jul 23, 2018 | 19.15 | 19.94 | 17.40 | 17.93 | 791,343 | -1.33(-6.91%) |
Jul 20, 2018 | 20.45 | 20.49 | 18.60 | 19.26 | 1,078,961 | -1.21(-5.91%) |
Jul 19, 2018 | 20.82 | 21.34 | 20.00 | 20.47 | 825,443 | -0.73(-3.44%) |
Jul 18, 2018 | 21.91 | 21.99 | 19.72 | 21.20 | 838,776 | -0.83(-3.77%) |
Jul 17, 2018 | 22.51 | 23.12 | 20.57 | 22.03 | 942,375 | -1.05(-4.55%) |
Jul 16, 2018 | 23.50 | 23.79 | 22.28 | 23.08 | 661,113 | -0.55(-2.33%) |
Jul 13, 2018 | 24.56 | 24.69 | 22.69 | 23.63 | 998,195 | -1.16(-4.68%) |
Jul 12, 2018 | 24.88 | 26.00 | 24.28 | 24.79 | 512,662 | +0.03(+0.12%) |
Jul 11, 2018 | 24.44 | 25.66 | 24.13 | 24.76 | 505,822 | +0.11(+0.45%) |
Jul 10, 2018 | 26.34 | 27.19 | 23.82 | 24.65 | 586,744 | -2.00(-7.50%) |
Jul 09, 2018 | 26.53 | 27.13 | 25.36 | 26.65 | 385,510 | +0.25(+0.95%) |
Jul 06, 2018 | 28.40 | 29.27 | 26.07 | 26.40 | 692,458 | -2.57(-8.87%) |
Jul 05, 2018 | 25.52 | 29.22 | 25.52 | 28.97 | 1,179,626 | +3.06(+11.81%) |
Jul 03, 2018 | 25.91 | 25.91 | 25.91 | 0 | -0.17(-0.65%) | |
Jul 02, 2018 | 23.66 | 26.50 | 23.65 | 26.08 | 911,455 | +2.54(+10.79%) |
Jun 29, 2018 | 24.25 | 24.25 | 22.32 | 23.54 | 687,044 | -0.69(-2.85%) |
Jun 28, 2018 | 22.50 | 24.55 | 22.05 | 24.23 | 843,884 | +1.17(+5.07%) |
Jun 27, 2018 | 26.57 | 26.57 | 21.73 | 23.06 | 2,100,068 | -3.35(-12.68%) |
Jun 26, 2018 | 27.01 | 28.40 | 24.09 | 26.41 | 2,775,923 | -1.73(-6.15%) |
Jun 25, 2018 | 36.88 | 37.95 | 24.22 | 28.14 | 6,867,091 | -10.59(-27.34%) |
Jun 22, 2018 | 39.59 | 40.51 | 37.08 | 38.73 | 2,428,353 | -0.24(-0.62%) |
Jun 21, 2018 | 37.71 | 41.22 | 37.71 | 38.97 | 1,937,143 | +1.92(+5.18%) |
Jun 20, 2018 | 32.25 | 37.58 | 32.25 | 37.05 | 1,625,967 | +5.17(+16.22%) |
Jun 19, 2018 | 30.33 | 32.87 | 30.15 | 31.88 | 825,716 | +1.58(+5.21%) |
Jun 18, 2018 | 27.05 | 30.99 | 27.05 | 30.30 | 1,165,220 | +3.30(+12.22%) |
Jun 15, 2018 | 27.96 | 26.91 | 27.00 | 427,181 | -0.96(-3.43%) | |
Jun 14, 2018 | 26.93 | 28.60 | 26.85 | 27.96 | 781,488 | +0.80(+2.95%) |
Jun 13, 2018 | 25.53 | 28.10 | 25.51 | 27.16 | 1,284,661 | +1.99(+7.91%) |
Jun 12, 2018 | 27.79 | 28.83 | 25.07 | 25.17 | 1,129,341 | -2.72(-9.75%) |
Jun 11, 2018 | 28.98 | 29.73 | 27.82 | 27.89 | 817,082 | -1.16(-3.99%) |
Jun 08, 2018 | 29.83 | 33.22 | 26.93 | 29.05 | 3,084,765 | -0.87(-2.91%) |
Jun 07, 2018 | 31.00 | 32.17 | 28.63 | 29.92 | 1,314,592 | -1.03(-3.33%) |
Jun 06, 2018 | 27.16 | 31.02 | 26.99 | 30.95 | 1,033,308 | +3.90(+14.42%) |
Jun 05, 2018 | 26.15 | 27.82 | 25.75 | 27.05 | 1,795,293 | -0.77(-2.77%) |
Jun 04, 2018 | 27.60 | 27.98 | 26.42 | 27.82 | 394,398 | +0.50(+1.83%) |
Jun 01, 2018 | 25.36 | 27.79 | 25.27 | 27.32 | 262,893 | +1.82(+7.14%) |
May 31, 2018 | 25.71 | 26.22 | 25.23 | 25.50 | 137,796 | -0.35(-1.35%) |
May 30, 2018 | 25.71 | 26.29 | 25.16 | 25.85 | 290,934 | +0.17(+0.66%) |
May 29, 2018 | 25.15 | 25.91 | 25.02 | 25.68 | 306,852 | +0.37(+1.46%) |
May 25, 2018 | 25.31 | 25.31 | 25.31 | 0 | -0.92(-3.51%) | |
May 24, 2018 | 26.29 | 27.00 | 25.64 | 26.23 | 222,654 | -0.13(-0.49%) |
May 23, 2018 | 24.87 | 26.67 | 24.72 | 26.36 | 270,242 | +1.28(+5.10%) |
May 22, 2018 | 25.44 | 25.75 | 24.78 | 25.08 | 465,809 | -0.40(-1.57%) |
May 21, 2018 | 27.95 | 27.95 | 25.38 | 25.48 | 622,935 | -1.48(-5.49%) |
May 18, 2018 | 28.09 | 28.38 | 26.02 | 26.96 | 643,718 | -1.21(-4.30%) |
May 17, 2018 | 28.00 | 29.00 | 27.51 | 28.17 | 354,455 | +0.08(+0.28%) |
May 16, 2018 | 28.42 | 30.00 | 27.80 | 28.09 | 864,895 | -0.38(-1.33%) |
May 15, 2018 | 27.00 | 29.41 | 26.15 | 28.47 | 724,510 | +1.47(+5.44%) |
May 14, 2018 | 25.12 | 27.34 | 25.12 | 27.00 | 497,100 | +1.84(+7.31%) |
May 11, 2018 | 23.73 | 25.50 | 23.73 | 25.16 | 469,993 | +1.55(+6.57%) |
May 10, 2018 | 23.58 | 24.00 | 22.75 | 23.61 | 421,187 | +0.23(+0.98%) |
May 09, 2018 | 22.98 | 24.64 | 22.90 | 23.38 | 573,892 | +0.27(+1.17%) |
May 08, 2018 | 22.53 | 23.79 | 22.26 | 23.11 | 703,033 | +0.58(+2.57%) |
May 07, 2018 | 21.20 | 24.33 | 21.15 | 22.53 | 842,797 | +1.32(+6.22%) |
May 04, 2018 | 20.59 | 21.33 | 20.11 | 21.21 | 251,949 | +0.60(+2.91%) |
May 03, 2018 | 20.39 | 22.05 | 20.32 | 20.61 | 540,767 | +0.25(+1.23%) |
May 02, 2018 | 17.41 | 21.09 | 17.24 | 20.36 | 945,786 | +2.89(+16.54%) |
May 01, 2018 | 17.36 | 18.62 | 16.59 | 17.47 | 307,186 | +0.20(+1.16%) |
Apr 30, 2018 | 17.60 | 18.46 | 17.09 | 17.27 | 178,325 | -0.47(-2.65%) |
Apr 27, 2018 | 17.84 | 18.28 | 17.32 | 17.74 | 211,164 | +0.08(+0.45%) |
Apr 26, 2018 | 17.12 | 17.94 | 17.12 | 17.66 | 239,160 | +0.65(+3.82%) |
Apr 25, 2018 | 16.97 | 17.38 | 16.26 | 17.01 | 238,312 | -0.02(-0.12%) |
Apr 24, 2018 | 16.96 | 17.63 | 16.76 | 17.03 | 142,535 | +0.02(+0.12%) |
Apr 23, 2018 | 17.05 | 17.49 | 16.63 | 17.01 | 312,365 | -0.05(-0.29%) |
Apr 20, 2018 | 17.26 | 17.50 | 16.74 | 17.06 | 155,831 | +0.20(+1.19%) |
Apr 19, 2018 | 17.36 | 17.90 | 16.56 | 16.86 | 86,723 | -0.67(-3.82%) |
Apr 18, 2018 | 16.47 | 18.14 | 15.21 | 17.53 | 323,651 | +1.18(+7.22%) |
Apr 17, 2018 | 16.58 | 16.73 | 16.25 | 16.35 | 302,772 | -0.11(-0.67%) |
Apr 16, 2018 | 16.57 | 17.24 | 16.17 | 16.46 | 312,121 | +0.05(+0.30%) |
Apr 13, 2018 | 16.48 | 16.67 | 16.17 | 16.41 | 221,749 | -0.15(-0.91%) |
Apr 12, 2018 | 15.95 | 16.88 | 15.92 | 16.56 | 1,011,520 | -1.75(-9.56%) |
Apr 11, 2018 | 18.99 | 19.35 | 18.07 | 18.31 | 145,261 | -0.80(-4.19%) |
Apr 10, 2018 | 18.11 | 19.48 | 17.92 | 19.11 | 70,171 | +1.31(+7.36%) |
Apr 09, 2018 | 18.26 | 18.60 | 17.55 | 17.80 | 66,617 | -0.44(-2.41%) |
Apr 06, 2018 | 18.46 | 18.68 | 17.50 | 18.24 | 154,946 | -0.38(-2.04%) |
Apr 05, 2018 | 19.48 | 19.48 | 17.66 | 18.62 | 116,160 | -0.69(-3.57%) |
Apr 04, 2018 | 19.71 | 20.73 | 18.76 | 19.31 | 141,509 | -0.54(-2.72%) |
Apr 03, 2018 | 18.35 | 19.86 | 18.11 | 19.85 | 156,490 | +1.56(+8.53%) |
Apr 02, 2018 | 17.93 | 18.73 | 17.27 | 18.29 | 128,281 | +0.16(+0.88%) |
Mar 29, 2018 | 18.13 | 18.13 | 18.13 | 0 | +0.94(+5.47%) | |
Mar 28, 2018 | 16.23 | 17.87 | 16.01 | 17.19 | 118,582 | +0.76(+4.63%) |
Mar 27, 2018 | 17.00 | 17.00 | 16.11 | 16.43 | 195,687 | -0.77(-4.48%) |
Mar 26, 2018 | 17.00 | 17.33 | 16.56 | 17.20 | 172,422 | +0.30(+1.78%) |
Mar 23, 2018 | 17.73 | 17.73 | 16.76 | 16.90 | 110,628 | -0.72(-4.09%) |
Mar 22, 2018 | 17.33 | 17.79 | 16.84 | 17.62 | 115,052 | +0.08(+0.46%) |
Mar 21, 2018 | 18.11 | 18.73 | 17.50 | 17.54 | 64,988 | -0.49(-2.72%) |
Mar 20, 2018 | 17.58 | 18.25 | 17.58 | 18.03 | 72,219 | +0.37(+2.10%) |
Mar 19, 2018 | 17.84 | 18.16 | 17.52 | 17.66 | 89,787 | -0.38(-2.11%) |
Mar 16, 2018 | 17.20 | 18.46 | 17.01 | 18.04 | 119,523 | +0.83(+4.82%) |
Mar 15, 2018 | 17.67 | 17.80 | 17.00 | 17.21 | 103,615 | -0.29(-1.66%) |
Mar 14, 2018 | 18.47 | 18.47 | 17.24 | 17.50 | 189,599 | -1.00(-5.41%) |
Mar 13, 2018 | 19.00 | 19.46 | 18.42 | 18.50 | 71,359 | -0.39(-2.06%) |
Mar 12, 2018 | 19.83 | 20.08 | 18.25 | 18.89 | 164,433 | -1.05(-5.27%) |
Mar 09, 2018 | 19.91 | 20.15 | 19.02 | 19.94 | 124,535 | +0.19(+0.96%) |
Mar 08, 2018 | 19.55 | 20.09 | 18.75 | 19.75 | 159,136 | +0.20(+1.02%) |
Mar 07, 2018 | 20.38 | 20.75 | 19.24 | 19.55 | 147,642 | -1.30(-6.24%) |
Mar 06, 2018 | 20.02 | 21.05 | 19.78 | 20.85 | 92,023 | +0.80(+3.99%) |
Mar 05, 2018 | 21.26 | 21.99 | 19.91 | 20.05 | 131,700 | -0.95(-4.52%) |
Mar 02, 2018 | 19.88 | 22.00 | 18.96 | 21.00 | 145,870 | +1.32(+6.71%) |
Mar 01, 2018 | 18.05 | 19.82 | 18.05 | 19.68 | 122,698 | +1.58(+8.73%) |
Feb 28, 2018 | 18.20 | 20.30 | 18.00 | 18.10 | 174,687 | -0.17(-0.93%) |
Feb 27, 2018 | 18.14 | 18.70 | 18.02 | 18.27 | 89,745 | +0.01(+0.05%) |
Feb 26, 2018 | 18.00 | 18.50 | 17.61 | 18.26 | 87,278 | +0.42(+2.35%) |
Feb 23, 2018 | 18.00 | 18.22 | 16.74 | 17.84 | 156,752 | -0.16(-0.89%) |
Feb 22, 2018 | 19.33 | 19.33 | 17.50 | 18.00 | 132,505 | -1.17(-6.10%) |
Feb 21, 2018 | 19.37 | 19.60 | 18.58 | 19.17 | 280,523 | -0.03(-0.16%) |
Feb 20, 2018 | 21.01 | 21.20 | 19.00 | 19.20 | 237,138 | -2.02(-9.52%) |
Feb 16, 2018 | 21.22 | 21.22 | 21.22 | 0 | -1.37(-6.06%) | |
Feb 15, 2018 | 24.81 | 25.48 | 22.00 | 22.59 | 564,756 | +2.29(+11.28%) |
Feb 14, 2018 | 19.32 | 20.90 | 19.10 | 20.30 | 152,660 | +1.10(+5.73%) |
Feb 13, 2018 | 18.61 | 19.50 | 18.30 | 19.20 | 94,237 | +0.46(+2.45%) |
Feb 12, 2018 | 18.50 | 19.86 | 18.02 | 18.74 | 154,118 | -0.34(-1.78%) |
Feb 09, 2018 | 19.73 | 20.15 | 17.09 | 19.08 | 186,597 | -0.45(-2.30%) |
Feb 08, 2018 | 20.40 | 19.32 | 19.53 | 123,086 | -0.14(-0.71%) | |
Feb 07, 2018 | 20.32 | 20.32 | 19.30 | 19.67 | 122,580 | -0.64(-3.15%) |
Feb 06, 2018 | 19.42 | 20.75 | 19.11 | 20.31 | 96,525 | +0.81(+4.15%) |
Feb 05, 2018 | 20.46 | 21.55 | 19.35 | 19.50 | 199,496 | -0.45(-2.26%) |
Feb 02, 2018 | 20.22 | 20.32 | 19.00 | 19.95 | 119,977 | -0.57(-2.78%) |
Feb 01, 2018 | 21.14 | 21.35 | 20.27 | 20.52 | 40,364 | -0.78(-3.66%) |
Jan 31, 2018 | 20.09 | 21.36 | 20.05 | 21.30 | 126,192 | +1.30(+6.50%) |
Jan 30, 2018 | 20.35 | 20.50 | 19.33 | 20.00 | 148,826 | +0.14(+0.70%) |
Jan 29, 2018 | 20.40 | 20.40 | 19.30 | 19.86 | 133,125 | -0.74(-3.59%) |
Jan 26, 2018 | 21.59 | 21.90 | 20.08 | 20.60 | 80,013 | -1.08(-4.98%) |
Jan 25, 2018 | 21.70 | 22.34 | 20.66 | 21.68 | 80,327 | -0.10(-0.46%) |
Jan 24, 2018 | 21.77 | 21.93 | 21.30 | 21.78 | 77,070 | -0.35(-1.58%) |
Jan 23, 2018 | 22.34 | 22.34 | 21.29 | 22.13 | 50,790 | -0.22(-0.98%) |
Jan 22, 2018 | 22.53 | 22.67 | 21.93 | 22.35 | 26,590 | -0.08(-0.36%) |
Jan 19, 2018 | 21.50 | 22.98 | 21.25 | 22.43 | 108,963 | +0.41(+1.86%) |
Jan 18, 2018 | 23.06 | 23.06 | 21.28 | 22.02 | 194,254 | -0.99(-4.30%) |
Jan 17, 2018 | 23.58 | 24.00 | 21.28 | 23.01 | 151,067 | -0.70(-2.95%) |
Jan 16, 2018 | 24.76 | 24.76 | 23.51 | 23.71 | 76,366 | -0.98(-3.97%) |
Jan 12, 2018 | 24.69 | 24.69 | 24.69 | 0 | +0.01(+0.04%) | |
Jan 11, 2018 | 24.31 | 24.92 | 24.13 | 24.68 | 37,055 | +0.45(+1.86%) |
Jan 10, 2018 | 25.22 | 25.22 | 24.13 | 24.23 | 33,144 | -0.75(-3.00%) |
Jan 09, 2018 | 23.75 | 25.85 | 23.75 | 24.98 | 187,274 | +1.27(+5.36%) |
Jan 08, 2018 | 24.50 | 24.89 | 23.04 | 23.71 | 77,799 | -0.35(-1.45%) |
Jan 05, 2018 | 23.41 | 24.28 | 22.73 | 24.06 | 164,866 | +0.60(+2.56%) |
Jan 04, 2018 | 23.33 | 23.66 | 22.94 | 23.46 | 88,967 | +0.50(+2.18%) |
Jan 03, 2018 | 22.95 | 23.40 | 22.31 | 22.96 | 28,006 | +0.01(+0.04%) |
Jan 02, 2018 | 23.69 | 23.69 | 22.33 | 22.95 | 79,744 | -0.26(-1.12%) |
Dec 29, 2017 | 23.21 | 23.21 | 23.21 | 0 | +0.45(+1.98%) | |
Dec 28, 2017 | 23.81 | 24.09 | 22.71 | 22.76 | 45,590 | -0.91(-3.84%) |
Dec 27, 2017 | 23.72 | 24.20 | 23.25 | 23.67 | 131,218 | -0.09(-0.38%) |
Dec 26, 2017 | 23.43 | 24.17 | 22.82 | 23.76 | 52,459 | +0.58(+2.50%) |
Dec 22, 2017 | 22.29 | 23.35 | 21.70 | 23.18 | 166,590 | +0.83(+3.71%) |
Dec 21, 2017 | 22.23 | 23.41 | 22.01 | 22.35 | 129,561 | +0.07(+0.31%) |
Dec 20, 2017 | 22.34 | 23.69 | 22.00 | 22.28 | 87,987 | -0.06(-0.27%) |
Dec 19, 2017 | 23.75 | 24.23 | 22.15 | 22.34 | 202,162 | -1.49(-6.25%) |
Dec 18, 2017 | 24.39 | 24.50 | 23.06 | 23.83 | 119,818 | -0.55(-2.26%) |
Dec 15, 2017 | 25.42 | 25.89 | 23.78 | 24.38 | 158,477 | +0.19(+0.79%) |
Dec 14, 2017 | 25.97 | 25.97 | 20.40 | 24.19 | 609,938 | -1.95(-7.46%) |
Dec 13, 2017 | 26.26 | 26.70 | 25.79 | 26.14 | 33,794 | -0.24(-0.91%) |
Dec 12, 2017 | 26.41 | 26.90 | 25.73 | 26.38 | 138,864 | +0.13(+0.50%) |
Dec 11, 2017 | 28.48 | 28.48 | 26.10 | 26.25 | 148,450 | -2.06(-7.28%) |
Dec 08, 2017 | 28.71 | 29.95 | 27.64 | 28.31 | 201,632 | -1.04(-3.54%) |
Dec 07, 2017 | 29.12 | 29.82 | 28.09 | 29.35 | 164,970 | +0.34(+1.17%) |
Dec 06, 2017 | 28.47 | 29.46 | 28.05 | 29.01 | 65,338 | +0.31(+1.08%) |
Dec 05, 2017 | 28.10 | 28.90 | 27.84 | 28.70 | 69,382 | +0.80(+2.87%) |
Dec 04, 2017 | 28.18 | 29.80 | 26.30 | 27.90 | 116,728 | +0.31(+1.12%) |
Dec 01, 2017 | 27.59 | 27.99 | 25.68 | 27.59 | 123,633 | +0.11(+0.40%) |
Nov 30, 2017 | 27.21 | 27.80 | 25.64 | 27.48 | 84,457 | +0.73(+2.73%) |
Nov 29, 2017 | 28.58 | 29.69 | 26.01 | 26.75 | 143,927 | -1.34(-4.77%) |
Nov 28, 2017 | 27.49 | 31.49 | 26.80 | 28.09 | 577,104 | +1.22(+4.54%) |
Nov 27, 2017 | 25.00 | 27.20 | 25.00 | 26.87 | 188,677 | +1.93(+7.74%) |
Nov 24, 2017 | 25.00 | 25.39 | 24.75 | 24.94 | 17,632 | +0.00(+0.00%) |
Nov 22, 2017 | 24.91 | 24.95 | 24.45 | 24.94 | 33,701 | +0.05(+0.20%) |
Nov 21, 2017 | 23.96 | 24.98 | 23.96 | 24.89 | 55,496 | +0.98(+4.10%) |
Nov 20, 2017 | 23.75 | 24.38 | 23.62 | 23.91 | 61,744 | +0.12(+0.50%) |
Nov 17, 2017 | 23.50 | 24.17 | 23.05 | 23.79 | 28,273 | +0.26(+1.10%) |
Nov 16, 2017 | 23.22 | 23.72 | 22.70 | 23.53 | 41,397 | +0.46(+1.99%) |
Nov 15, 2017 | 23.24 | 23.78 | 22.40 | 23.07 | 66,193 | -0.48(-2.04%) |
Nov 14, 2017 | 22.96 | 23.90 | 22.25 | 23.55 | 87,212 | +0.33(+1.42%) |
Nov 13, 2017 | 23.72 | 24.18 | 22.12 | 23.22 | 136,306 | -0.69(-2.89%) |
Nov 10, 2017 | 24.75 | 24.95 | 23.50 | 23.91 | 70,166 | -0.68(-2.77%) |
Nov 09, 2017 | 26.37 | 26.37 | 24.01 | 24.59 | 114,673 | -1.85(-7.00%) |
Nov 08, 2017 | 26.17 | 26.60 | 26.01 | 26.44 | 137,936 | +0.04(+0.15%) |
Nov 07, 2017 | 26.70 | 26.90 | 26.16 | 26.40 | 56,823 | -0.42(-1.57%) |
Nov 06, 2017 | 26.60 | 27.00 | 26.24 | 26.82 | 115,781 | +0.12(+0.45%) |
Nov 03, 2017 | 26.48 | 27.30 | 26.27 | 26.70 | 64,621 | +0.15(+0.56%) |
Nov 02, 2017 | 25.74 | 26.64 | 25.69 | 26.55 | 48,680 | +0.84(+3.27%) |
Nov 01, 2017 | 26.50 | 26.55 | 25.05 | 25.71 | 71,461 | -0.16(-0.62%) |
Oct 31, 2017 | 24.50 | 25.94 | 24.13 | 25.87 | 136,755 | +1.46(+5.98%) |
Oct 30, 2017 | 24.87 | 24.96 | 24.00 | 24.41 | 45,005 | -0.36(-1.45%) |
Oct 27, 2017 | 23.99 | 24.99 | 23.54 | 24.77 | 35,257 | +0.85(+3.55%) |
Oct 26, 2017 | 24.61 | 24.61 | 23.47 | 23.92 | 51,055 | -0.69(-2.80%) |
Oct 25, 2017 | 25.99 | 25.99 | 23.91 | 24.61 | 94,090 | -0.29(-1.16%) |
Oct 24, 2017 | 24.85 | 26.00 | 24.50 | 24.90 | 140,938 | +0.55(+2.26%) |
Oct 23, 2017 | 24.56 | 24.75 | 24.03 | 24.35 | 31,240 | -0.23(-0.94%) |
Oct 20, 2017 | 24.50 | 24.70 | 23.84 | 24.58 | 41,457 | +0.30(+1.24%) |
Oct 19, 2017 | 24.01 | 24.57 | 23.05 | 24.28 | 116,196 | -0.19(-0.78%) |
Oct 18, 2017 | 24.28 | 24.50 | 22.75 | 24.47 | 89,820 | +0.33(+1.37%) |
Oct 17, 2017 | 26.50 | 26.62 | 24.12 | 24.14 | 118,426 | -2.61(-9.76%) |
Oct 16, 2017 | 27.15 | 27.40 | 26.35 | 26.75 | 37,449 | -0.06(-0.22%) |
Oct 13, 2017 | 26.34 | 27.07 | 26.34 | 26.81 | 24,811 | +0.47(+1.78%) |
Oct 12, 2017 | 26.85 | 27.12 | 26.09 | 26.34 | 46,869 | -0.73(-2.70%) |
Oct 11, 2017 | 26.96 | 27.38 | 26.63 | 27.07 | 21,251 | -0.02(-0.07%) |
Oct 10, 2017 | 27.67 | 27.67 | 26.66 | 27.09 | 29,243 | -0.27(-0.99%) |
Oct 09, 2017 | 26.91 | 27.90 | 26.82 | 27.36 | 25,503 | +0.60(+2.24%) |
Oct 06, 2017 | 27.83 | 27.83 | 26.75 | 26.76 | 43,656 | -0.49(-1.80%) |
Oct 05, 2017 | 26.82 | 27.34 | 26.50 | 27.25 | 42,627 | +0.54(+2.02%) |
Oct 04, 2017 | 27.37 | 27.59 | 26.31 | 26.71 | 58,515 | -0.70(-2.55%) |
Oct 03, 2017 | 29.30 | 29.35 | 26.57 | 27.41 | 109,770 | -0.91(-3.21%) |
Oct 02, 2017 | 27.75 | 28.65 | 27.75 | 28.32 | 110,436 | +0.67(+2.42%) |
Sep 29, 2017 | 27.45 | 27.65 | 27.18 | 27.65 | 53,446 | +0.44(+1.62%) |
Sep 28, 2017 | 26.87 | 27.60 | 26.66 | 27.21 | 46,781 | +0.22(+0.82%) |
Sep 27, 2017 | 26.06 | 27.24 | 25.70 | 26.99 | 34,801 | +0.78(+2.98%) |
Sep 26, 2017 | 25.72 | 26.35 | 25.52 | 26.21 | 40,523 | +0.49(+1.91%) |
Sep 25, 2017 | 26.20 | 26.45 | 25.30 | 25.72 | 49,585 | -0.67(-2.54%) |
Sep 22, 2017 | 26.03 | 26.43 | 25.65 | 26.39 | 38,902 | -0.12(-0.45%) |
Sep 21, 2017 | 26.14 | 27.20 | 25.22 | 26.51 | 42,652 | +0.82(+3.19%) |
Sep 20, 2017 | 27.70 | 27.70 | 25.13 | 25.69 | 136,221 | -2.01(-7.26%) |
Sep 19, 2017 | 29.50 | 29.94 | 27.01 | 27.70 | 105,633 | -1.68(-5.72%) |
Sep 18, 2017 | 29.11 | 29.45 | 28.32 | 29.38 | 186,665 | +1.09(+3.85%) |
Sep 15, 2017 | 28.75 | 29.10 | 27.25 | 28.29 | 171,689 | +0.72(+2.61%) |
Sep 14, 2017 | 28.00 | 28.00 | 26.99 | 27.57 | 115,592 | +0.83(+3.10%) |
Sep 13, 2017 | 25.55 | 27.13 | 25.51 | 26.74 | 36,692 | +0.73(+2.81%) |
Sep 12, 2017 | 26.51 | 26.75 | 25.66 | 26.01 | 38,933 | -0.69(-2.58%) |
Sep 11, 2017 | 24.30 | 26.89 | 24.30 | 26.70 | 71,902 | +2.49(+10.29%) |
Sep 08, 2017 | 25.32 | 26.17 | 24.01 | 24.21 | 100,403 | -2.15(-8.16%) |
Sep 07, 2017 | 26.42 | 27.14 | 25.61 | 26.36 | 56,205 | -0.08(-0.30%) |
Sep 06, 2017 | 28.45 | 29.10 | 26.33 | 26.44 | 81,172 | -1.78(-6.31%) |
Sep 05, 2017 | 29.46 | 29.52 | 25.45 | 28.22 | 201,498 | -1.18(-4.01%) |
Sep 01, 2017 | 29.53 | 29.87 | 29.11 | 29.40 | 44,836 | +0.31(+1.07%) |
Aug 31, 2017 | 32.63 | 32.63 | 28.25 | 29.09 | 163,937 | -2.59(-8.18%) |
Aug 30, 2017 | 29.65 | 32.10 | 29.65 | 31.68 | 225,815 | +2.22(+7.54%) |
Aug 29, 2017 | 28.29 | 29.92 | 27.55 | 29.46 | 140,001 | +1.35(+4.80%) |
Aug 28, 2017 | 27.07 | 28.80 | 27.07 | 28.11 | 108,199 | +1.04(+3.84%) |
Aug 25, 2017 | 27.00 | 27.90 | 26.61 | 27.07 | 38,580 | +0.60(+2.27%) |
Aug 24, 2017 | 26.50 | 28.44 | 26.10 | 26.47 | 161,335 | +0.31(+1.19%) |
Aug 23, 2017 | 24.90 | 26.50 | 24.51 | 26.16 | 49,414 | +1.10(+4.39%) |
Aug 22, 2017 | 25.89 | 26.00 | 24.44 | 25.06 | 85,526 | -0.90(-3.47%) |
Aug 21, 2017 | 26.25 | 27.03 | 25.82 | 25.96 | 98,562 | -0.10(-0.38%) |
Aug 18, 2017 | 25.37 | 26.99 | 25.00 | 26.06 | 95,767 | +0.80(+3.17%) |
Aug 17, 2017 | 24.61 | 26.00 | 24.20 | 25.26 | 89,177 | +0.31(+1.24%) |
Aug 16, 2017 | 24.08 | 27.53 | 23.49 | 24.95 | 228,189 | +1.28(+5.41%) |
Aug 15, 2017 | 24.44 | 24.44 | 22.00 | 23.67 | 72,260 | -0.27(-1.13%) |
Aug 14, 2017 | 22.95 | 24.40 | 21.34 | 23.94 | 117,848 | +2.74(+12.92%) |
Aug 11, 2017 | 20.70 | 21.20 | 20.10 | 21.20 | 33,572 | +0.87(+4.28%) |
Aug 10, 2017 | 21.20 | 21.20 | 20.00 | 20.33 | 69,058 | -0.33(-1.60%) |
Aug 09, 2017 | 21.00 | 22.18 | 20.56 | 20.66 | 164,313 | +0.12(+0.58%) |
Aug 08, 2017 | 19.55 | 20.61 | 19.55 | 20.54 | 83,585 | +0.80(+4.05%) |
Aug 07, 2017 | 19.28 | 19.74 | 18.76 | 19.74 | 34,969 | +0.29(+1.49%) |
Aug 04, 2017 | 19.63 | 19.84 | 18.92 | 19.45 | 52,434 | +0.78(+4.18%) |
Aug 03, 2017 | 19.04 | 19.10 | 17.61 | 18.67 | 61,422 | -0.28(-1.48%) |
Aug 02, 2017 | 19.82 | 20.34 | 18.80 | 18.95 | 61,186 | -0.93(-4.68%) |