Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.15 | 38.70 | 37.00 | 38.10 | 1,095,437 | +0.95(+2.56%) |
Apr 27, 2018 | 37.10 | 37.70 | 36.50 | 37.15 | 822,816 | -0.10(-0.27%) |
Apr 26, 2018 | 34.90 | 37.86 | 34.75 | 37.25 | 1,233,191 | +2.80(+8.13%) |
Apr 25, 2018 | 35.60 | 35.70 | 33.85 | 34.45 | 1,216,882 | -1.30(-3.64%) |
Apr 24, 2018 | 37.25 | 39.20 | 35.55 | 35.75 | 1,985,445 | -1.30(-3.51%) |
Apr 23, 2018 | 37.05 | 37.80 | 36.25 | 37.05 | 787,699 | +0.40(+1.09%) |
Apr 20, 2018 | 36.85 | 38.10 | 36.40 | 36.65 | 1,174,624 | -0.20(-0.54%) |
Apr 19, 2018 | 37.55 | 37.95 | 36.30 | 36.85 | 864,168 | -0.85(-2.25%) |
Apr 18, 2018 | 37.55 | 38.69 | 37.30 | 37.70 | 896,107 | +0.10(+0.27%) |
Apr 17, 2018 | 37.40 | 37.95 | 36.95 | 37.60 | 1,174,202 | +0.65(+1.76%) |
Apr 16, 2018 | 37.35 | 37.55 | 35.88 | 36.95 | 1,297,348 | -0.45(-1.20%) |
Apr 13, 2018 | 40.60 | 41.50 | 36.80 | 37.40 | 2,593,841 | -1.80(-4.59%) |
Apr 12, 2018 | 37.50 | 39.93 | 37.50 | 39.20 | 3,526,236 | +2.90(+7.99%) |
Apr 11, 2018 | 36.90 | 38.50 | 36.25 | 36.30 | 2,038,105 | -1.10(-2.94%) |
Apr 10, 2018 | 36.55 | 38.20 | 35.85 | 37.40 | 2,161,852 | +1.55(+4.32%) |
Apr 09, 2018 | 35.95 | 36.55 | 34.75 | 35.85 | 1,813,938 | +0.00(+0.00%) |
Apr 06, 2018 | 34.85 | 37.25 | 34.50 | 35.85 | 2,434,764 | +0.33(+0.91%) |
Apr 05, 2018 | 35.50 | 35.85 | 34.15 | 35.52 | 1,809,379 | -0.12(-0.35%) |
Apr 04, 2018 | 31.00 | 36.40 | 30.75 | 35.65 | 2,985,095 | +3.20(+9.86%) |
Apr 03, 2018 | 33.50 | 34.25 | 31.40 | 32.45 | 4,285,832 | -0.40(-1.22%) |
Apr 02, 2018 | 34.90 | 35.45 | 32.05 | 32.85 | 3,560,267 | -3.40(-9.38%) |
Mar 29, 2018 | 36.25 | 36.25 | 36.25 | 0 | -0.35(-0.96%) | |
Mar 28, 2018 | 37.95 | 38.75 | 35.55 | 36.60 | 3,338,632 | -1.32(-3.49%) |
Mar 27, 2018 | 40.20 | 41.20 | 37.30 | 37.92 | 4,978,131 | -6.68(-14.97%) |
Mar 26, 2018 | 45.25 | 45.85 | 43.50 | 44.60 | 1,871,519 | -0.60(-1.33%) |
Mar 23, 2018 | 45.25 | 46.70 | 43.75 | 45.20 | 1,623,394 | -0.05(-0.11%) |
Mar 22, 2018 | 46.35 | 47.30 | 45.10 | 45.25 | 1,973,686 | -2.55(-5.33%) |
Mar 21, 2018 | 46.70 | 48.40 | 46.50 | 47.80 | 1,773,898 | +1.35(+2.91%) |
Mar 20, 2018 | 47.65 | 48.30 | 45.68 | 46.45 | 2,362,620 | -1.35(-2.82%) |
Mar 19, 2018 | 44.70 | 48.85 | 43.70 | 47.80 | 4,228,713 | +2.10(+4.60%) |
Mar 16, 2018 | 40.80 | 46.55 | 40.30 | 45.70 | 7,609,255 | -2.50(-5.19%) |
Mar 15, 2018 | 47.80 | 48.73 | 44.55 | 48.20 | 5,743,170 | -0.30(-0.62%) |
Mar 14, 2018 | 51.85 | 51.95 | 47.50 | 48.50 | 4,226,120 | -3.60(-6.91%) |
Mar 13, 2018 | 57.20 | 58.30 | 51.85 | 52.10 | 3,866,204 | -5.75(-9.94%) |
Mar 12, 2018 | 61.65 | 62.10 | 57.65 | 57.85 | 2,206,687 | -3.25(-5.32%) |
Mar 09, 2018 | 62.65 | 63.50 | 60.26 | 61.10 | 2,033,042 | -1.95(-3.09%) |
Mar 08, 2018 | 59.70 | 63.45 | 58.60 | 63.05 | 2,202,208 | +3.00(+5.00%) |
Mar 07, 2018 | 58.55 | 60.05 | 2,075,716 | -1.10(-1.80%) | ||
Mar 06, 2018 | 60.75 | 62.82 | 59.90 | 61.15 | 2,793,103 | +0.60(+0.99%) |
Mar 05, 2018 | 60.55 | 61.10 | 58.75 | 60.55 | 2,457,177 | +0.00(+0.00%) |
Mar 02, 2018 | 55.85 | 61.15 | 54.85 | 60.55 | 2,316,183 | +2.80(+4.85%) |
Mar 01, 2018 | 55.00 | 58.70 | 54.25 | 57.75 | 4,330,356 | -2.65(-4.39%) |
Feb 28, 2018 | 61.05 | 62.88 | 60.05 | 60.40 | 1,821,127 | -0.50(-0.82%) |
Feb 27, 2018 | 64.95 | 65.70 | 60.30 | 60.90 | 2,724,448 | -3.50(-5.43%) |
Feb 26, 2018 | 65.30 | 66.55 | 63.50 | 64.40 | 2,125,057 | +0.65(+1.02%) |
Feb 23, 2018 | 61.55 | 64.75 | 61.05 | 63.75 | 2,516,339 | +2.70(+4.42%) |
Feb 22, 2018 | 59.61 | 61.05 | 2,615,041 | -2.40(-3.78%) | ||
Feb 21, 2018 | 64.25 | 66.35 | 62.30 | 63.45 | 2,859,684 | -1.50(-2.31%) |
Feb 20, 2018 | 66.35 | 68.90 | 64.25 | 64.95 | 4,093,769 | +0.80(+1.25%) |
Feb 16, 2018 | 64.15 | 64.15 | 64.15 | 0 | -2.95(-4.40%) | |
Feb 15, 2018 | 62.45 | 67.60 | 62.05 | 67.10 | 6,012,557 | +7.75(+13.06%) |
Feb 14, 2018 | 57.20 | 59.65 | 56.85 | 59.35 | 2,461,714 | +2.70(+4.77%) |
Feb 13, 2018 | 56.65 | 2,359,478 | +1.00(+1.80%) | |||
Feb 12, 2018 | 59.95 | 60.24 | 54.00 | 55.65 | 4,264,558 | -2.95(-5.03%) |
Feb 09, 2018 | 55.40 | 60.00 | 52.40 | 58.60 | 3,980,966 | +4.65(+8.62%) |
Feb 08, 2018 | 58.70 | 53.85 | 53.95 | 3,422,882 | -2.20(-3.92%) | |
Feb 07, 2018 | 56.75 | 60.75 | 55.45 | 56.15 | 4,511,995 | +1.15(+2.09%) |
Feb 06, 2018 | 48.85 | 57.00 | 48.70 | 55.00 | 4,862,822 | +4.65(+9.24%) |
Feb 05, 2018 | 52.35 | 55.55 | 48.80 | 50.35 | 5,240,882 | -5.65(-10.09%) |
Feb 02, 2018 | 66.25 | 67.20 | 55.10 | 56.00 | 6,136,192 | -10.65(-15.98%) |
Feb 01, 2018 | 66.10 | 69.90 | 65.55 | 66.65 | 3,051,913 | -2.05(-2.98%) |
Jan 31, 2018 | 72.25 | 73.95 | 67.10 | 68.70 | 3,794,274 | -2.55(-3.58%) |
Jan 30, 2018 | 74.45 | 77.00 | 70.55 | 71.25 | 3,848,549 | -6.30(-8.12%) |
Jan 29, 2018 | 74.85 | 80.40 | 73.70 | 77.55 | 3,602,355 | +3.10(+4.16%) |
Jan 26, 2018 | 72.05 | 77.09 | 72.00 | 74.45 | 2,825,743 | +0.50(+0.68%) |
Jan 25, 2018 | 79.80 | 80.00 | 73.60 | 73.95 | 3,704,399 | -5.10(-6.45%) |
Jan 24, 2018 | 79.85 | 82.90 | 77.60 | 79.05 | 4,252,626 | -1.85(-2.29%) |
Jan 23, 2018 | 77.60 | 82.75 | 75.40 | 80.90 | 6,913,459 | +3.50(+4.52%) |
Jan 22, 2018 | 75.80 | 83.60 | 75.75 | 77.40 | 7,840,463 | -0.25(-0.32%) |
Jan 19, 2018 | 73.10 | 78.35 | 71.40 | 77.65 | 5,555,997 | +6.40(+8.98%) |
Jan 18, 2018 | 76.15 | 78.40 | 70.45 | 71.25 | 5,366,318 | -4.40(-5.82%) |
Jan 17, 2018 | 67.35 | 75.95 | 66.70 | 75.65 | 5,350,784 | +5.40(+7.69%) |
Jan 16, 2018 | 75.00 | 75.20 | 68.30 | 70.25 | 7,486,682 | -8.70(-11.02%) |
Jan 12, 2018 | 78.95 | 78.95 | 78.95 | 0 | -1.65(-2.05%) | |
Jan 11, 2018 | 79.95 | 84.40 | 78.50 | 80.60 | 4,618,001 | +0.90(+1.13%) |
Jan 10, 2018 | 85.75 | 79.70 | 6,060,300 | -1.45(-1.79%) | ||
Jan 09, 2018 | 86.55 | 88.80 | 79.00 | 81.15 | 6,321,193 | -5.75(-6.62%) |
Jan 08, 2018 | 84.00 | 89.80 | 80.15 | 86.90 | 7,629,282 | +2.55(+3.02%) |
Jan 05, 2018 | 78.95 | 86.55 | 76.60 | 84.35 | 10,989,908 | +6.55(+8.42%) |
Jan 04, 2018 | 72.75 | 78.33 | 69.10 | 77.80 | 7,384,096 | +6.25(+8.74%) |
Jan 03, 2018 | 65.50 | 71.70 | 62.90 | 71.55 | 4,427,462 | +6.90(+10.67%) |
Jan 02, 2018 | 64.10 | 65.25 | 61.15 | 64.65 | 2,482,955 | +0.75(+1.17%) |
Dec 29, 2017 | 63.90 | 63.90 | 63.90 | 0 | -1.95(-2.96%) | |
Dec 28, 2017 | 65.65 | 67.25 | 64.85 | 65.85 | 1,862,313 | -2.00(-2.95%) |
Dec 27, 2017 | 68.80 | 70.85 | 67.50 | 67.85 | 2,132,503 | -1.35(-1.95%) |
Dec 26, 2017 | 67.75 | 70.30 | 65.50 | 69.20 | 3,445,872 | +3.45(+5.25%) |
Dec 22, 2017 | 59.20 | 67.40 | 58.00 | 65.75 | 6,317,237 | -1.70(-2.52%) |
Dec 21, 2017 | 68.95 | 73.90 | 66.15 | 67.45 | 5,361,323 | -2.50(-3.57%) |
Dec 20, 2017 | 74.25 | 78.45 | 69.00 | 69.95 | 5,489,709 | -3.67(-4.99%) |
Dec 19, 2017 | 73.45 | 82.50 | 68.05 | 73.62 | 10,719,907 | -2.17(-2.87%) |
Dec 18, 2017 | 69.00 | 76.40 | 66.05 | 75.80 | 8,766,104 | +7.45(+10.90%) |
Dec 15, 2017 | 61.40 | 70.00 | 60.65 | 68.35 | 8,071,850 | +6.85(+11.14%) |
Dec 14, 2017 | 62.00 | 62.50 | 57.15 | 61.50 | 5,398,513 | +0.60(+0.99%) |
Dec 13, 2017 | 52.15 | 61.10 | 51.10 | 60.90 | 6,232,588 | +7.45(+13.94%) |
Dec 12, 2017 | 59.10 | 59.95 | 52.25 | 53.45 | 6,432,983 | -1.55(-2.82%) |
Dec 11, 2017 | 49.75 | 56.05 | 48.70 | 55.00 | 5,587,362 | +9.92(+22.02%) |
Dec 08, 2017 | 46.50 | 47.40 | 44.25 | 45.08 | 2,146,311 | -0.57(-1.26%) |
Dec 07, 2017 | 42.50 | 47.35 | 41.79 | 45.65 | 3,046,468 | +3.00(+7.03%) |
Dec 06, 2017 | 45.50 | 47.10 | 42.30 | 42.65 | 3,047,063 | -3.20(-6.98%) |
Dec 05, 2017 | 46.25 | 47.45 | 45.10 | 45.85 | 2,715,584 | -0.25(-0.54%) |
Dec 04, 2017 | 44.20 | 47.65 | 43.75 | 46.10 | 4,306,459 | +3.80(+8.98%) |
Dec 01, 2017 | 48.75 | 49.40 | 42.20 | 42.30 | 4,709,007 | -4.80(-10.19%) |
Nov 30, 2017 | 51.40 | 51.48 | 44.50 | 47.10 | 6,605,844 | -4.90(-9.42%) |
Nov 29, 2017 | 59.50 | 59.60 | 50.60 | 52.00 | 3,610,318 | -5.60(-9.72%) |
Nov 28, 2017 | 59.15 | 60.50 | 55.33 | 57.60 | 3,429,037 | -0.40(-0.69%) |
Nov 27, 2017 | 64.65 | 65.70 | 57.55 | 58.00 | 3,695,608 | -5.95(-9.30%) |
Nov 24, 2017 | 62.90 | 65.25 | 60.83 | 63.95 | 1,697,552 | +2.90(+4.75%) |
Nov 22, 2017 | 61.00 | 62.20 | 56.85 | 61.05 | 2,840,813 | +0.60(+0.99%) |
Nov 21, 2017 | 56.75 | 60.80 | 55.75 | 60.45 | 3,112,081 | +3.80(+6.71%) |
Nov 20, 2017 | 52.60 | 58.25 | 52.25 | 56.65 | 3,010,737 | +4.25(+8.11%) |
Nov 17, 2017 | 55.90 | 55.95 | 52.10 | 52.40 | 2,321,852 | -1.85(-3.41%) |
Nov 16, 2017 | 50.75 | 54.50 | 50.10 | 54.25 | 3,148,153 | +4.23(+8.45%) |
Nov 15, 2017 | 51.65 | 52.35 | 48.25 | 50.02 | 3,341,884 | -0.23(-0.45%) |
Nov 14, 2017 | 55.85 | 56.30 | 49.83 | 50.25 | 3,400,749 | -6.05(-10.75%) |
Nov 13, 2017 | 52.15 | 56.95 | 51.60 | 56.30 | 3,742,240 | +3.15(+5.93%) |
Nov 10, 2017 | 51.95 | 56.10 | 49.95 | 53.15 | 6,612,437 | +0.75(+1.43%) |
Nov 09, 2017 | 46.00 | 52.95 | 43.30 | 52.40 | 6,643,338 | +12.30(+30.67%) |
Nov 08, 2017 | 41.00 | 42.25 | 39.60 | 40.10 | 2,473,886 | -0.35(-0.87%) |
Nov 07, 2017 | 40.55 | 41.79 | 39.15 | 40.45 | 1,703,428 | -0.10(-0.25%) |
Nov 06, 2017 | 44.10 | 44.55 | 40.35 | 40.55 | 2,000,948 | -4.00(-8.98%) |
Nov 03, 2017 | 44.00 | 45.45 | 42.95 | 44.55 | 2,091,689 | +0.85(+1.95%) |
Nov 02, 2017 | 46.55 | 48.00 | 43.10 | 43.70 | 3,217,895 | -2.45(-5.31%) |
Nov 01, 2017 | 46.80 | 48.25 | 44.45 | 46.15 | 3,128,782 | +0.25(+0.54%) |
Oct 31, 2017 | 45.45 | 46.45 | 43.60 | 45.90 | 3,198,435 | +1.95(+4.44%) |
Oct 30, 2017 | 44.50 | 46.35 | 43.40 | 43.95 | 3,442,715 | +1.05(+2.45%) |
Oct 27, 2017 | 46.65 | 46.90 | 41.55 | 42.90 | 4,619,422 | -3.15(-6.84%) |
Oct 26, 2017 | 40.90 | 46.35 | 40.55 | 46.05 | 4,441,072 | +4.70(+11.37%) |
Oct 25, 2017 | 41.75 | 43.15 | 37.60 | 41.35 | 5,453,366 | +2.75(+7.12%) |
Oct 24, 2017 | 35.95 | 39.45 | 34.95 | 38.60 | 3,160,019 | +3.45(+9.82%) |
Oct 23, 2017 | 37.65 | 37.95 | 34.60 | 35.15 | 2,876,801 | -2.85(-7.50%) |
Oct 20, 2017 | 35.00 | 38.19 | 35.00 | 38.00 | 3,291,051 | +3.10(+8.88%) |
Oct 19, 2017 | 34.60 | 35.05 | 32.80 | 34.90 | 1,485,700 | +1.10(+3.25%) |
Oct 18, 2017 | 34.45 | 34.95 | 32.25 | 33.80 | 1,977,597 | +0.00(+0.00%) |
Oct 17, 2017 | 30.80 | 35.60 | 30.70 | 33.80 | 3,669,256 | +3.50(+11.55%) |
Oct 16, 2017 | 29.95 | 30.45 | 29.35 | 30.30 | 1,154,218 | +1.10(+3.77%) |
Oct 13, 2017 | 30.25 | 30.95 | 28.95 | 29.20 | 1,009,024 | -0.80(-2.67%) |
Oct 12, 2017 | 28.85 | 30.20 | 28.55 | 30.00 | 1,227,532 | +1.20(+4.17%) |
Oct 11, 2017 | 28.85 | 29.80 | 28.10 | 28.80 | 819,720 | +0.70(+2.49%) |
Oct 10, 2017 | 31.00 | 33.30 | 27.57 | 28.10 | 5,122,334 | -2.55(-8.32%) |
Oct 09, 2017 | 30.70 | 30.70 | 29.85 | 30.65 | 685,595 | +0.65(+2.17%) |
Oct 06, 2017 | 28.70 | 30.40 | 28.30 | 30.00 | 796,756 | +1.35(+4.71%) |
Oct 05, 2017 | 29.80 | 30.15 | 28.10 | 28.65 | 713,652 | -0.90(-3.05%) |
Oct 04, 2017 | 30.90 | 31.35 | 29.30 | 29.55 | 798,315 | -1.40(-4.52%) |
Oct 03, 2017 | 30.35 | 31.20 | 29.60 | 30.95 | 855,059 | +0.60(+1.98%) |
Oct 02, 2017 | 30.10 | 30.80 | 28.50 | 30.35 | 1,167,413 | +0.65(+2.19%) |
Sep 29, 2017 | 29.20 | 32.25 | 28.45 | 29.70 | 2,280,155 | +0.60(+2.06%) |
Sep 28, 2017 | 29.85 | 29.95 | 27.45 | 29.10 | 2,011,415 | +0.15(+0.52%) |
Sep 27, 2017 | 25.10 | 29.38 | 24.70 | 28.95 | 2,839,870 | +5.50(+23.45%) |
Sep 26, 2017 | 23.75 | 24.10 | 23.10 | 23.45 | 325,807 | -0.20(-0.85%) |
Sep 25, 2017 | 24.30 | 24.50 | 23.15 | 23.65 | 419,090 | -0.55(-2.27%) |
Sep 22, 2017 | 24.40 | 24.71 | 23.60 | 24.20 | 545,040 | -0.10(-0.41%) |
Sep 21, 2017 | 24.55 | 24.60 | 24.10 | 24.30 | 142,163 | -0.10(-0.41%) |
Sep 20, 2017 | 24.60 | 24.62 | 24.20 | 24.40 | 217,034 | -0.15(-0.61%) |
Sep 19, 2017 | 24.80 | 24.85 | 24.30 | 24.55 | 294,779 | -0.10(-0.41%) |
Sep 18, 2017 | 24.90 | 25.02 | 24.35 | 24.65 | 305,261 | -0.10(-0.40%) |
Sep 15, 2017 | 24.75 | 24.85 | 24.20 | 24.75 | 376,999 | +0.10(+0.41%) |
Sep 14, 2017 | 25.00 | 25.10 | 24.37 | 24.65 | 274,197 | -0.45(-1.79%) |
Sep 13, 2017 | 24.30 | 25.50 | 24.00 | 25.10 | 716,190 | +0.90(+3.72%) |
Sep 12, 2017 | 24.40 | 24.40 | 23.85 | 24.20 | 317,031 | -0.15(-0.62%) |
Sep 11, 2017 | 23.95 | 24.40 | 23.70 | 24.35 | 214,781 | +0.50(+2.10%) |
Sep 08, 2017 | 24.05 | 24.45 | 23.65 | 23.85 | 322,458 | -0.40(-1.65%) |
Sep 07, 2017 | 23.95 | 24.75 | 23.60 | 24.25 | 561,641 | +0.00(+0.00%) |
Sep 06, 2017 | 24.05 | 24.85 | 23.75 | 24.25 | 472,320 | +0.45(+1.89%) |
Sep 05, 2017 | 23.65 | 24.95 | 23.30 | 23.80 | 804,058 | -0.80(-3.25%) |
Sep 01, 2017 | 22.10 | 24.70 | 22.10 | 24.60 | 1,504,597 | +2.65(+12.07%) |
Aug 31, 2017 | 21.90 | 22.25 | 21.55 | 21.95 | 299,564 | +0.10(+0.46%) |
Aug 30, 2017 | 21.45 | 21.90 | 21.00 | 21.85 | 310,554 | +0.45(+2.10%) |
Aug 29, 2017 | 20.90 | 21.70 | 20.90 | 21.40 | 435,992 | +0.40(+1.90%) |
Aug 28, 2017 | 20.50 | 21.10 | 20.05 | 21.00 | 213,551 | +0.50(+2.44%) |
Aug 25, 2017 | 19.60 | 20.90 | 19.37 | 20.50 | 475,175 | +0.90(+4.59%) |
Aug 24, 2017 | 19.60 | 19.80 | 19.25 | 19.60 | 135,354 | +0.15(+0.77%) |
Aug 23, 2017 | 19.35 | 19.50 | 19.05 | 19.45 | 112,066 | +0.15(+0.78%) |
Aug 22, 2017 | 19.55 | 19.70 | 19.20 | 19.30 | 181,370 | -0.15(-0.77%) |
Aug 21, 2017 | 19.60 | 19.70 | 18.90 | 19.45 | 353,708 | -0.10(-0.51%) |
Aug 18, 2017 | 18.95 | 19.60 | 18.75 | 19.55 | 338,591 | +0.45(+2.36%) |
Aug 17, 2017 | 18.50 | 19.15 | 18.35 | 19.10 | 309,122 | +0.60(+3.24%) |
Aug 16, 2017 | 19.05 | 19.05 | 18.40 | 18.50 | 221,809 | -0.50(-2.63%) |
Aug 15, 2017 | 19.15 | 19.20 | 18.60 | 19.00 | 364,989 | -0.10(-0.52%) |
Aug 14, 2017 | 19.75 | 19.75 | 18.95 | 19.10 | 396,540 | -0.40(-2.05%) |
Aug 11, 2017 | 19.40 | 20.25 | 18.75 | 19.50 | 943,705 | +0.20(+1.04%) |
Aug 10, 2017 | 18.25 | 19.85 | 18.00 | 19.30 | 692,399 | +1.05(+5.75%) |
Aug 09, 2017 | 17.60 | 18.75 | 17.15 | 18.25 | 448,708 | +0.65(+3.69%) |
Aug 08, 2017 | 17.15 | 18.00 | 16.90 | 17.60 | 369,119 | -0.07(-0.42%) |
Aug 07, 2017 | 17.00 | 18.20 | 16.55 | 17.68 | 280,589 | +0.12(+0.71%) |
Aug 04, 2017 | 17.90 | 16.45 | 17.55 | 722,220 | +1.10(+6.69%) | |
Aug 03, 2017 | 15.00 | 16.50 | 15.00 | 16.45 | 259,290 | +0.50(+3.13%) |
Aug 02, 2017 | 16.20 | 16.45 | 15.50 | 15.95 | 274,645 | -0.75(-4.49%) |
Aug 01, 2017 | 15.75 | 16.75 | 15.75 | 16.70 | 182,150 | +0.70(+4.37%) |
Jul 31, 2017 | 16.35 | 16.65 | 16.00 | 16.00 | 195,700 | -0.70(-4.19%) |
Jul 28, 2017 | 16.05 | 16.82 | 16.05 | 16.70 | 126,587 | +0.15(+0.91%) |
Jul 27, 2017 | 16.35 | 16.90 | 16.35 | 16.55 | 124,397 | -0.30(-1.78%) |
Jul 26, 2017 | 16.00 | 16.90 | 16.00 | 16.85 | 115,447 | +0.40(+2.43%) |
Jul 25, 2017 | 16.15 | 16.90 | 16.10 | 16.45 | 115,352 | +0.05(+0.30%) |
Jul 24, 2017 | 15.90 | 16.65 | 15.90 | 16.40 | 113,156 | +0.20(+1.23%) |
Jul 21, 2017 | 16.15 | 16.60 | 16.05 | 16.20 | 121,128 | -0.35(-2.11%) |
Jul 20, 2017 | 17.15 | 17.15 | 16.50 | 16.55 | 164,065 | -0.50(-2.93%) |
Jul 19, 2017 | 16.95 | 17.35 | 16.45 | 17.05 | 85,457 | +0.10(+0.59%) |
Jul 18, 2017 | 16.75 | 17.05 | 15.80 | 16.95 | 243,885 | +0.85(+5.28%) |
Jul 17, 2017 | 16.15 | 16.20 | 15.70 | 16.10 | 134,046 | -0.10(-0.62%) |
Jul 14, 2017 | 16.00 | 16.45 | 15.75 | 16.20 | 49,184 | +0.05(+0.31%) |
Jul 13, 2017 | 15.70 | 16.20 | 15.50 | 16.15 | 72,605 | +0.40(+2.54%) |
Jul 12, 2017 | 15.55 | 15.90 | 15.28 | 15.75 | 86,528 | +0.35(+2.27%) |
Jul 11, 2017 | 15.95 | 16.00 | 15.30 | 15.40 | 124,117 | -0.60(-3.75%) |
Jul 10, 2017 | 16.15 | 16.35 | 15.80 | 16.00 | 102,376 | -0.30(-1.84%) |
Jul 07, 2017 | 16.00 | 16.38 | 15.72 | 16.30 | 98,334 | +0.45(+2.84%) |
Jul 06, 2017 | 16.10 | 16.10 | 15.75 | 15.85 | 84,538 | -0.30(-1.86%) |
Jul 05, 2017 | 16.20 | 16.35 | 15.65 | 16.15 | 84,305 | -0.15(-0.92%) |
Jul 03, 2017 | 16.35 | 16.35 | 15.65 | 16.30 | 80,776 | +0.00(+0.00%) |
Jun 30, 2017 | 16.30 | 16.40 | 16.10 | 16.30 | 57,182 | +0.05(+0.31%) |
Jun 29, 2017 | 16.40 | 16.45 | 16.00 | 16.25 | 81,593 | -0.10(-0.61%) |
Jun 28, 2017 | 16.15 | 16.55 | 16.00 | 16.35 | 74,283 | +0.25(+1.55%) |
Jun 27, 2017 | 16.25 | 16.40 | 16.00 | 16.10 | 96,620 | -0.20(-1.23%) |
Jun 26, 2017 | 16.50 | 16.55 | 16.25 | 16.30 | 185,903 | -0.20(-1.21%) |
Jun 23, 2017 | 16.57 | 16.00 | 16.50 | 559,230 | +0.05(+0.30%) | |
Jun 22, 2017 | 16.45 | 16.75 | 16.32 | 16.45 | 93,048 | +0.00(+0.00%) |
Jun 21, 2017 | 16.55 | 16.75 | 16.20 | 16.45 | 120,088 | -0.10(-0.60%) |
Jun 20, 2017 | 16.40 | 17.00 | 16.00 | 16.55 | 341,188 | +0.15(+0.91%) |
Jun 19, 2017 | 15.75 | 16.55 | 15.75 | 16.40 | 158,550 | +0.65(+4.13%) |
Jun 16, 2017 | 15.10 | 15.90 | 14.95 | 15.75 | 187,282 | +0.50(+3.28%) |
Jun 15, 2017 | 15.15 | 15.35 | 14.85 | 15.25 | 64,588 | +0.00(+0.00%) |
Jun 14, 2017 | 15.40 | 15.40 | 14.75 | 15.25 | 68,459 | -0.15(-0.97%) |
Jun 13, 2017 | 15.05 | 15.50 | 14.80 | 15.40 | 115,109 | +0.35(+2.33%) |
Jun 12, 2017 | 14.85 | 15.25 | 14.65 | 15.05 | 101,706 | +0.20(+1.35%) |
Jun 09, 2017 | 15.05 | 15.30 | 14.75 | 14.85 | 78,652 | -0.20(-1.33%) |
Jun 08, 2017 | 14.50 | 15.35 | 14.45 | 15.05 | 110,639 | +0.50(+3.44%) |
Jun 07, 2017 | 14.50 | 14.65 | 14.20 | 14.55 | 86,444 | +0.10(+0.69%) |
Jun 06, 2017 | 14.40 | 14.65 | 14.25 | 14.45 | 58,697 | -0.10(-0.69%) |
Jun 05, 2017 | 14.30 | 14.75 | 14.15 | 14.55 | 127,242 | +0.15(+1.04%) |
Jun 02, 2017 | 14.50 | 14.80 | 14.30 | 14.40 | 103,500 | -0.05(-0.35%) |
Jun 01, 2017 | 14.15 | 14.55 | 13.90 | 14.45 | 71,373 | +0.40(+2.85%) |
May 31, 2017 | 14.10 | 14.30 | 13.75 | 14.05 | 88,823 | +0.00(+0.00%) |
May 30, 2017 | 14.35 | 14.59 | 14.05 | 14.05 | 149,997 | -0.35(-2.43%) |
May 26, 2017 | 14.30 | 14.60 | 13.85 | 14.40 | 61,523 | +0.10(+0.70%) |
May 25, 2017 | 14.20 | 14.60 | 13.85 | 14.30 | 73,360 | +0.15(+1.06%) |
May 24, 2017 | 14.25 | 14.35 | 14.10 | 14.15 | 52,104 | -0.15(-1.05%) |
May 23, 2017 | 14.75 | 14.80 | 14.25 | 14.30 | 67,453 | -0.45(-3.05%) |
May 22, 2017 | 14.45 | 14.95 | 14.45 | 14.75 | 96,759 | +0.25(+1.72%) |
May 19, 2017 | 14.55 | 14.65 | 14.20 | 14.50 | 83,191 | -0.05(-0.34%) |
May 18, 2017 | 14.15 | 14.80 | 14.00 | 14.55 | 93,914 | +0.40(+2.83%) |
May 17, 2017 | 14.60 | 14.75 | 14.15 | 14.15 | 104,924 | -0.60(-4.07%) |
May 16, 2017 | 15.05 | 15.05 | 14.75 | 14.75 | 80,934 | -0.30(-1.99%) |
May 15, 2017 | 15.40 | 15.60 | 14.95 | 15.05 | 83,151 | -0.35(-2.27%) |
May 12, 2017 | 15.45 | 15.55 | 15.10 | 15.40 | 136,167 | -0.15(-0.96%) |
May 11, 2017 | 15.55 | 15.70 | 15.00 | 15.55 | 71,464 | -0.15(-0.96%) |
May 10, 2017 | 15.10 | 15.80 | 15.00 | 15.70 | 80,874 | +0.50(+3.29%) |
May 09, 2017 | 15.25 | 15.65 | 15.05 | 15.20 | 115,962 | +0.00(+0.00%) |
May 08, 2017 | 15.50 | 15.65 | 15.15 | 15.20 | 138,310 | -0.30(-1.94%) |
May 05, 2017 | 14.70 | 15.70 | 14.60 | 15.50 | 217,323 | +0.10(+0.65%) |
May 04, 2017 | 17.05 | 17.11 | 15.00 | 15.40 | 363,678 | -1.65(-9.68%) |
May 03, 2017 | 17.20 | 17.30 | 16.80 | 17.05 | 61,374 | -0.25(-1.45%) |
May 02, 2017 | 17.40 | 17.55 | 17.25 | 17.30 | 50,009 | -0.15(-0.86%) |