Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.51 | 22.65 | 21.94 | 21.95 | 117,887 | -0.30(-1.35%) |
Apr 27, 2018 | 22.86 | 22.87 | 22.14 | 22.25 | 259,167 | +0.42(+1.92%) |
Apr 26, 2018 | 22.20 | 22.28 | 21.72 | 21.83 | 98,259 | -0.24(-1.09%) |
Apr 25, 2018 | 22.36 | 22.48 | 21.83 | 22.07 | 117,648 | -0.69(-3.03%) |
Apr 24, 2018 | 23.39 | 23.45 | 22.26 | 22.76 | 96,015 | -0.52(-2.23%) |
Apr 23, 2018 | 23.52 | 23.62 | 23.12 | 23.28 | 105,075 | -0.47(-1.98%) |
Apr 20, 2018 | 24.05 | 24.13 | 23.52 | 23.75 | 64,033 | -0.41(-1.70%) |
Apr 19, 2018 | 24.42 | 24.59 | 24.10 | 24.16 | 104,615 | +0.13(+0.54%) |
Apr 18, 2018 | 24.44 | 24.54 | 23.86 | 24.03 | 137,619 | +0.09(+0.38%) |
Apr 17, 2018 | 23.92 | 24.30 | 23.90 | 23.94 | 86,046 | -0.17(-0.71%) |
Apr 16, 2018 | 23.79 | 24.28 | 23.67 | 24.11 | 106,289 | +0.67(+2.86%) |
Apr 13, 2018 | 24.10 | 24.10 | 23.31 | 23.44 | 105,126 | -0.59(-2.46%) |
Apr 12, 2018 | 24.31 | 24.31 | 23.71 | 24.03 | 92,039 | -0.11(-0.46%) |
Apr 11, 2018 | 24.30 | 24.37 | 23.84 | 24.14 | 153,916 | +0.07(+0.29%) |
Apr 10, 2018 | 24.38 | 24.50 | 23.91 | 24.07 | 89,952 | -0.28(-1.15%) |
Apr 09, 2018 | 23.86 | 24.80 | 23.70 | 24.35 | 210,114 | +0.54(+2.27%) |
Apr 06, 2018 | 23.89 | 24.06 | 23.52 | 23.81 | 121,584 | -0.11(-0.46%) |
Apr 05, 2018 | 23.76 | 24.06 | 23.54 | 23.92 | 182,367 | +0.15(+0.63%) |
Apr 04, 2018 | 23.10 | 23.86 | 23.09 | 23.77 | 195,114 | +0.36(+1.54%) |
Apr 03, 2018 | 23.34 | 23.68 | 22.96 | 23.41 | 259,139 | +0.65(+2.86%) |
Apr 02, 2018 | 23.15 | 23.30 | 22.28 | 22.76 | 177,083 | -0.31(-1.34%) |
Mar 29, 2018 | 23.07 | 23.07 | 23.07 | 0 | -0.34(-1.45%) | |
Mar 28, 2018 | 23.26 | 23.53 | 22.92 | 23.41 | 224,376 | +0.47(+2.05%) |
Mar 27, 2018 | 23.88 | 23.90 | 22.68 | 22.94 | 417,209 | +0.23(+1.01%) |
Mar 26, 2018 | 22.19 | 22.89 | 22.17 | 22.71 | 132,705 | +0.70(+3.18%) |
Mar 23, 2018 | 22.59 | 22.77 | 21.95 | 22.01 | 246,258 | -0.76(-3.34%) |
Mar 22, 2018 | 22.42 | 23.07 | 21.83 | 22.77 | 509,687 | +0.89(+4.07%) |
Mar 21, 2018 | 21.65 | 22.21 | 21.64 | 21.88 | 947,036 | -0.13(-0.59%) |
Mar 20, 2018 | 22.51 | 22.67 | 21.79 | 22.01 | 107,679 | -0.60(-2.65%) |
Mar 19, 2018 | 23.03 | 23.03 | 22.10 | 22.61 | 264,663 | +0.65(+2.96%) |
Mar 16, 2018 | 21.90 | 22.49 | 21.82 | 21.96 | 124,079 | +0.29(+1.34%) |
Mar 15, 2018 | 22.37 | 22.49 | 21.59 | 21.67 | 148,294 | -0.81(-3.60%) |
Mar 14, 2018 | 22.58 | 23.01 | 22.31 | 22.48 | 150,502 | -0.52(-2.26%) |
Mar 13, 2018 | 23.06 | 23.28 | 22.93 | 23.00 | 247,204 | -0.11(-0.48%) |
Mar 12, 2018 | 22.63 | 23.35 | 22.54 | 23.11 | 291,255 | +0.60(+2.67%) |
Mar 09, 2018 | 22.50 | 22.74 | 22.19 | 22.51 | 202,548 | -0.06(-0.27%) |
Mar 08, 2018 | 22.19 | 22.84 | 22.02 | 22.57 | 330,638 | +0.12(+0.53%) |
Mar 07, 2018 | 21.90 | 22.52 | 21.75 | 22.45 | 281,133 | +0.09(+0.40%) |
Mar 06, 2018 | 21.91 | 22.66 | 21.83 | 22.36 | 211,446 | +0.37(+1.68%) |
Mar 05, 2018 | 21.63 | 22.23 | 21.57 | 21.99 | 701,347 | +0.15(+0.69%) |
Mar 02, 2018 | 21.15 | 22.07 | 20.85 | 21.84 | 419,888 | +0.33(+1.53%) |
Mar 01, 2018 | 21.02 | 21.98 | 20.76 | 21.51 | 391,999 | +0.15(+0.70%) |
Feb 28, 2018 | 21.21 | 21.62 | 20.94 | 21.36 | 309,886 | -0.21(-0.97%) |
Feb 27, 2018 | 22.79 | 22.79 | 20.75 | 21.57 | 789,113 | -0.88(-3.92%) |
Feb 26, 2018 | 22.76 | 22.78 | 22.29 | 22.45 | 127,203 | -0.57(-2.48%) |
Feb 23, 2018 | 23.14 | 23.21 | 22.26 | 23.02 | 257,408 | -0.39(-1.67%) |
Feb 22, 2018 | 24.11 | 24.25 | 22.94 | 23.41 | 412,449 | -1.10(-4.49%) |
Feb 21, 2018 | 24.76 | 25.14 | 24.49 | 24.51 | 451,739 | -0.52(-2.08%) |
Feb 20, 2018 | 23.85 | 26.26 | 23.80 | 25.03 | 1,488,771 | -0.83(-3.21%) |
Feb 16, 2018 | 25.86 | 25.86 | 25.86 | 0 | -0.29(-1.11%) | |
Feb 15, 2018 | 26.25 | 26.89 | 25.89 | 26.15 | 338,840 | -0.08(-0.30%) |
Feb 14, 2018 | 26.50 | 26.85 | 25.10 | 26.23 | 3,517,580 | +5.37(+25.74%) |
Feb 13, 2018 | 20.67 | 20.98 | 20.23 | 20.86 | 185,562 | -0.10(-0.48%) |
Feb 12, 2018 | 21.16 | 21.64 | 20.79 | 20.96 | 299,610 | -0.29(-1.36%) |
Feb 09, 2018 | 21.03 | 21.34 | 20.07 | 21.25 | 314,205 | +0.14(+0.66%) |
Feb 08, 2018 | 22.16 | 22.38 | 21.06 | 21.11 | 179,961 | -0.95(-4.31%) |
Feb 07, 2018 | 21.69 | 22.09 | 21.00 | 22.06 | 361,556 | -0.13(-0.59%) |
Feb 06, 2018 | 20.78 | 22.29 | 20.67 | 22.19 | 376,940 | +0.12(+0.54%) |
Feb 05, 2018 | 22.18 | 22.33 | 21.50 | 22.07 | 198,973 | -0.57(-2.52%) |
Feb 02, 2018 | 22.95 | 22.97 | 22.62 | 22.64 | 181,503 | -0.56(-2.41%) |
Feb 01, 2018 | 22.93 | 23.41 | 22.69 | 23.20 | 387,228 | +0.04(+0.17%) |
Jan 31, 2018 | 24.00 | 24.18 | 22.82 | 23.16 | 251,967 | -0.29(-1.24%) |
Jan 30, 2018 | 24.34 | 24.34 | 23.30 | 23.45 | 155,059 | -1.17(-4.75%) |
Jan 29, 2018 | 24.77 | 24.88 | 24.43 | 24.62 | 83,232 | -0.38(-1.52%) |
Jan 26, 2018 | 25.48 | 25.48 | 24.90 | 25.00 | 66,214 | -0.37(-1.46%) |
Jan 25, 2018 | 25.32 | 25.76 | 25.22 | 25.37 | 133,839 | -0.02(-0.08%) |
Jan 24, 2018 | 25.61 | 25.69 | 24.61 | 25.39 | 141,972 | -0.66(-2.53%) |
Jan 23, 2018 | 26.03 | 26.24 | 25.73 | 26.05 | 98,020 | -0.26(-0.99%) |
Jan 22, 2018 | 25.20 | 26.34 | 25.20 | 26.31 | 129,805 | +1.26(+5.03%) |
Jan 19, 2018 | 25.39 | 25.40 | 24.98 | 25.05 | 174,000 | +0.07(+0.28%) |
Jan 18, 2018 | 24.59 | 25.21 | 24.16 | 24.98 | 113,636 | +0.44(+1.79%) |
Jan 17, 2018 | 25.40 | 25.40 | 24.31 | 24.54 | 176,670 | -0.25(-1.01%) |
Jan 16, 2018 | 26.30 | 26.39 | 24.51 | 24.79 | 214,914 | -1.50(-5.71%) |
Jan 12, 2018 | 26.29 | 26.29 | 26.29 | 0 | -0.10(-0.38%) | |
Jan 11, 2018 | 26.44 | 26.85 | 26.24 | 26.39 | 81,913 | -0.21(-0.79%) |
Jan 10, 2018 | 26.60 | 26.43 | 26.60 | 115,937 | +0.00(+0.00%) | |
Jan 09, 2018 | 26.07 | 26.52 | 25.81 | 26.60 | 182,631 | +0.52(+1.99%) |
Jan 08, 2018 | 26.64 | 26.64 | 25.78 | 26.08 | 103,983 | -0.43(-1.62%) |
Jan 05, 2018 | 26.30 | 26.60 | 26.11 | 26.51 | 128,274 | +0.23(+0.88%) |
Jan 04, 2018 | 26.92 | 26.98 | 25.67 | 26.28 | 170,376 | +0.24(+0.92%) |
Jan 03, 2018 | 25.94 | 26.33 | 25.62 | 26.04 | 251,869 | +0.58(+2.28%) |
Jan 02, 2018 | 25.16 | 25.47 | 24.90 | 25.46 | 166,821 | +0.86(+3.50%) |
Dec 29, 2017 | 24.60 | 24.60 | 24.60 | 0 | +0.17(+0.70%) | |
Dec 28, 2017 | 24.49 | 24.71 | 24.06 | 24.43 | 208,497 | +0.42(+1.75%) |
Dec 27, 2017 | 24.24 | 24.38 | 23.87 | 24.01 | 96,037 | +0.14(+0.59%) |
Dec 26, 2017 | 23.43 | 23.95 | 23.27 | 23.87 | 82,494 | +0.48(+2.05%) |
Dec 22, 2017 | 23.73 | 23.79 | 22.99 | 23.39 | 121,418 | -0.36(-1.52%) |
Dec 21, 2017 | 23.96 | 24.18 | 23.59 | 23.75 | 120,617 | -0.04(-0.17%) |
Dec 20, 2017 | 23.89 | 24.20 | 23.49 | 23.79 | 277,712 | +1.62(+7.31%) |
Dec 19, 2017 | 22.54 | 22.82 | 22.05 | 22.17 | 233,421 | +0.05(+0.23%) |
Dec 18, 2017 | 21.58 | 22.49 | 21.53 | 22.12 | 190,691 | +0.19(+0.87%) |
Dec 15, 2017 | 21.47 | 21.97 | 21.27 | 21.93 | 202,100 | +0.23(+1.06%) |
Dec 14, 2017 | 21.79 | 21.90 | 21.12 | 21.70 | 161,289 | +0.29(+1.35%) |
Dec 13, 2017 | 20.91 | 21.53 | 20.70 | 21.41 | 154,471 | +0.20(+0.94%) |
Dec 12, 2017 | 21.46 | 21.49 | 20.89 | 21.21 | 199,975 | -0.09(-0.42%) |
Dec 11, 2017 | 21.63 | 21.69 | 21.25 | 21.30 | 197,413 | -0.16(-0.75%) |
Dec 08, 2017 | 21.24 | 21.74 | 21.12 | 21.46 | 181,233 | +0.23(+1.08%) |
Dec 07, 2017 | 21.20 | 21.49 | 21.04 | 21.23 | 142,591 | +0.33(+1.58%) |
Dec 06, 2017 | 21.26 | 21.28 | 20.58 | 20.90 | 194,557 | -0.12(-0.57%) |
Dec 05, 2017 | 21.42 | 21.48 | 20.95 | 21.02 | 164,264 | -0.72(-3.31%) |
Dec 04, 2017 | 21.97 | 22.05 | 21.55 | 21.74 | 198,104 | -0.48(-2.16%) |
Dec 01, 2017 | 22.30 | 22.35 | 21.90 | 22.22 | 189,870 | -0.62(-2.71%) |
Nov 30, 2017 | 22.37 | 22.95 | 22.13 | 22.84 | 255,323 | +0.34(+1.51%) |
Nov 29, 2017 | 23.00 | 23.11 | 22.40 | 22.50 | 197,867 | -1.00(-4.26%) |
Nov 28, 2017 | 23.81 | 23.84 | 23.00 | 23.50 | 209,741 | -0.53(-2.21%) |
Nov 27, 2017 | 24.28 | 24.31 | 24.02 | 24.03 | 151,006 | -0.54(-2.20%) |
Nov 24, 2017 | 25.01 | 25.01 | 24.49 | 24.57 | 60,522 | -0.13(-0.53%) |
Nov 22, 2017 | 24.37 | 24.84 | 24.23 | 24.70 | 145,315 | +0.28(+1.15%) |
Nov 21, 2017 | 24.88 | 25.17 | 24.00 | 24.42 | 391,453 | -1.58(-6.08%) |
Nov 20, 2017 | 25.12 | 26.08 | 23.83 | 26.00 | 1,158,802 | +2.57(+10.97%) |
Nov 17, 2017 | 22.55 | 23.64 | 22.47 | 23.43 | 421,397 | +0.63(+2.76%) |
Nov 16, 2017 | 22.07 | 22.94 | 21.98 | 22.80 | 256,377 | +0.46(+2.06%) |
Nov 15, 2017 | 22.00 | 22.47 | 21.88 | 22.34 | 254,190 | -0.41(-1.80%) |
Nov 14, 2017 | 21.78 | 23.03 | 21.51 | 22.75 | 580,083 | +0.81(+3.69%) |
Nov 13, 2017 | 22.09 | 22.30 | 21.76 | 21.94 | 149,988 | -0.55(-2.45%) |
Nov 10, 2017 | 22.30 | 22.50 | 22.08 | 22.49 | 93,786 | +0.08(+0.36%) |
Nov 09, 2017 | 22.13 | 22.54 | 21.84 | 22.41 | 174,859 | +0.36(+1.63%) |
Nov 08, 2017 | 22.37 | 22.56 | 22.04 | 22.05 | 153,264 | -0.61(-2.69%) |
Nov 07, 2017 | 22.50 | 22.73 | 22.35 | 22.66 | 143,026 | -0.33(-1.44%) |
Nov 06, 2017 | 23.18 | 23.42 | 22.82 | 22.99 | 138,574 | -0.23(-0.99%) |
Nov 03, 2017 | 22.87 | 23.42 | 22.72 | 23.22 | 158,402 | -0.03(-0.13%) |
Nov 02, 2017 | 23.04 | 23.36 | 22.83 | 23.25 | 193,952 | -0.18(-0.77%) |
Nov 01, 2017 | 24.15 | 24.26 | 23.35 | 23.43 | 354,969 | +0.01(+0.04%) |
Oct 31, 2017 | 22.96 | 23.58 | 22.50 | 23.42 | 668,353 | +1.00(+4.46%) |
Oct 30, 2017 | 23.46 | 23.46 | 21.94 | 22.42 | 713,894 | -1.30(-5.48%) |
Oct 27, 2017 | 23.91 | 24.08 | 23.45 | 23.72 | 502,738 | -0.73(-2.99%) |
Oct 26, 2017 | 24.72 | 25.13 | 23.78 | 24.45 | 1,034,858 | -1.26(-4.90%) |
Oct 25, 2017 | 26.66 | 27.00 | 25.53 | 25.71 | 774,481 | -1.31(-4.85%) |
Oct 24, 2017 | 26.21 | 27.91 | 26.15 | 27.02 | 3,040,271 | -1.30(-4.59%) |
Oct 23, 2017 | 24.37 | 28.49 | 22.33 | 28.32 | 13,147,394 | -19.75(-41.09%) |
Oct 20, 2017 | 48.91 | 48.93 | 47.86 | 48.07 | 865,584 | +0.92(+1.95%) |
Oct 19, 2017 | 47.82 | 47.86 | 46.96 | 47.15 | 188,682 | -0.74(-1.55%) |
Oct 18, 2017 | 48.96 | 48.96 | 47.65 | 47.89 | 125,801 | -1.46(-2.96%) |
Oct 17, 2017 | 47.62 | 49.69 | 47.62 | 49.35 | 206,165 | +1.35(+2.81%) |
Oct 16, 2017 | 48.08 | 48.87 | 47.23 | 48.00 | 315,925 | +0.52(+1.10%) |
Oct 13, 2017 | 49.08 | 49.09 | 47.44 | 47.48 | 275,726 | -1.13(-2.32%) |
Oct 12, 2017 | 50.00 | 50.03 | 48.11 | 48.61 | 638,865 | -0.75(-1.52%) |
Oct 11, 2017 | 48.18 | 50.57 | 48.03 | 49.36 | 307,306 | +1.57(+3.29%) |
Oct 10, 2017 | 48.10 | 47.23 | 47.79 | 224,215 | +1.21(+2.60%) | |
Oct 09, 2017 | 47.31 | 47.47 | 46.55 | 46.58 | 188,940 | -1.34(-2.80%) |
Oct 06, 2017 | 46.72 | 48.11 | 46.59 | 47.92 | 288,699 | +1.75(+3.79%) |
Oct 05, 2017 | 45.47 | 46.35 | 45.44 | 46.17 | 256,848 | +0.23(+0.50%) |
Oct 04, 2017 | 44.43 | 46.11 | 44.43 | 45.94 | 393,999 | +1.68(+3.80%) |
Oct 03, 2017 | 44.60 | 44.90 | 44.12 | 44.26 | 135,130 | -0.50(-1.12%) |
Oct 02, 2017 | 42.89 | 44.80 | 42.72 | 44.76 | 346,843 | +2.32(+5.47%) |
Sep 29, 2017 | 41.87 | 42.45 | 41.52 | 42.44 | 172,795 | +0.14(+0.33%) |
Sep 28, 2017 | 41.34 | 42.60 | 40.78 | 42.30 | 240,826 | +2.68(+6.76%) |
Sep 27, 2017 | 39.76 | 40.54 | 39.53 | 39.62 | 621,118 | -0.91(-2.25%) |
Sep 26, 2017 | 42.15 | 42.53 | 40.47 | 40.53 | 419,592 | -2.60(-6.03%) |
Sep 25, 2017 | 43.50 | 43.55 | 42.95 | 43.13 | 328,355 | -0.28(-0.65%) |
Sep 22, 2017 | 43.94 | 44.25 | 43.28 | 43.41 | 252,966 | -0.02(-0.05%) |
Sep 21, 2017 | 43.74 | 44.14 | 43.38 | 43.43 | 214,459 | -0.66(-1.50%) |
Sep 20, 2017 | 43.50 | 44.21 | 43.28 | 44.09 | 191,925 | +0.85(+1.97%) |
Sep 19, 2017 | 43.21 | 43.40 | 43.02 | 43.24 | 118,026 | +0.13(+0.30%) |
Sep 18, 2017 | 42.70 | 43.28 | 42.69 | 43.11 | 132,548 | -0.15(-0.35%) |
Sep 15, 2017 | 43.46 | 43.46 | 42.42 | 43.26 | 161,545 | -0.57(-1.30%) |
Sep 14, 2017 | 43.64 | 44.18 | 43.46 | 43.83 | 40,266 | -0.20(-0.45%) |
Sep 13, 2017 | 43.54 | 44.25 | 43.25 | 44.03 | 57,967 | +0.06(+0.14%) |
Sep 12, 2017 | 43.74 | 44.08 | 43.43 | 43.97 | 144,397 | +0.12(+0.27%) |
Sep 11, 2017 | 43.99 | 44.19 | 43.44 | 43.85 | 130,897 | +0.04(+0.09%) |
Sep 08, 2017 | 43.46 | 44.45 | 43.46 | 43.81 | 125,679 | +0.42(+0.97%) |
Sep 07, 2017 | 43.22 | 43.65 | 42.72 | 43.39 | 145,402 | +0.11(+0.25%) |
Sep 06, 2017 | 44.94 | 44.94 | 42.62 | 43.28 | 238,250 | -1.08(-2.43%) |
Sep 05, 2017 | 45.57 | 46.16 | 43.87 | 44.36 | 361,992 | -0.26(-0.58%) |
Sep 01, 2017 | 44.60 | 44.70 | 44.16 | 44.62 | 213,103 | +0.46(+1.04%) |
Aug 31, 2017 | 44.15 | 44.61 | 43.69 | 44.16 | 224,124 | +0.23(+0.52%) |
Aug 30, 2017 | 43.88 | 44.15 | 43.42 | 43.93 | 149,121 | -0.11(-0.25%) |
Aug 29, 2017 | 44.00 | 44.35 | 43.73 | 44.04 | 110,066 | -0.29(-0.65%) |
Aug 28, 2017 | 44.73 | 44.73 | 43.90 | 44.33 | 139,844 | -0.37(-0.83%) |
Aug 25, 2017 | 44.81 | 45.01 | 44.41 | 44.70 | 257,672 | +0.30(+0.68%) |
Aug 24, 2017 | 45.12 | 45.48 | 44.40 | 44.40 | 393,358 | -1.36(-2.97%) |
Aug 23, 2017 | 45.04 | 46.00 | 45.04 | 45.76 | 173,000 | +1.50(+3.39%) |
Aug 22, 2017 | 43.71 | 44.31 | 43.55 | 44.26 | 71,592 | +0.57(+1.30%) |
Aug 21, 2017 | 43.65 | 43.88 | 43.19 | 43.69 | 135,145 | +0.12(+0.28%) |
Aug 18, 2017 | 43.10 | 43.94 | 42.93 | 43.57 | 191,229 | +0.02(+0.05%) |
Aug 17, 2017 | 43.41 | 44.01 | 43.20 | 43.55 | 135,642 | +0.12(+0.28%) |
Aug 16, 2017 | 43.41 | 43.80 | 43.14 | 43.43 | 83,131 | +0.53(+1.24%) |
Aug 15, 2017 | 43.26 | 43.26 | 42.70 | 42.90 | 65,555 | +0.03(+0.07%) |
Aug 14, 2017 | 42.69 | 43.05 | 42.33 | 42.87 | 81,189 | -0.33(-0.76%) |
Aug 11, 2017 | 42.50 | 43.19 | 42.36 | 43.20 | 97,258 | +0.02(+0.05%) |
Aug 10, 2017 | 43.36 | 43.45 | 42.79 | 43.18 | 97,477 | -1.18(-2.66%) |
Aug 09, 2017 | 43.47 | 44.47 | 43.20 | 44.36 | 97,757 | -0.27(-0.60%) |
Aug 08, 2017 | 45.24 | 45.88 | 44.59 | 44.63 | 75,507 | -1.54(-3.34%) |
Aug 07, 2017 | 45.07 | 46.33 | 45.05 | 46.17 | 131,011 | +0.64(+1.41%) |
Aug 04, 2017 | 45.70 | 44.53 | 45.53 | 73,453 | -0.12(-0.26%) | |
Aug 03, 2017 | 45.92 | 45.98 | 45.12 | 45.65 | 137,341 | +0.49(+1.09%) |
Aug 02, 2017 | 44.34 | 45.83 | 43.65 | 45.16 | 164,551 | +1.25(+2.85%) |
Aug 01, 2017 | 43.96 | 44.08 | 43.21 | 43.91 | 125,994 | -0.63(-1.41%) |
Jul 31, 2017 | 44.92 | 45.06 | 44.16 | 44.54 | 112,494 | +0.72(+1.64%) |
Jul 28, 2017 | 43.30 | 44.24 | 43.24 | 43.82 | 67,273 | +0.50(+1.15%) |
Jul 27, 2017 | 44.32 | 44.32 | 42.96 | 43.32 | 58,379 | -0.58(-1.32%) |
Jul 26, 2017 | 44.12 | 44.27 | 43.51 | 43.90 | 101,620 | +0.07(+0.16%) |
Jul 25, 2017 | 44.72 | 44.82 | 43.56 | 43.83 | 74,263 | -0.41(-0.93%) |
Jul 24, 2017 | 44.10 | 44.65 | 43.97 | 44.24 | 93,436 | +0.44(+1.00%) |
Jul 21, 2017 | 44.05 | 44.18 | 43.59 | 43.80 | 117,867 | -0.40(-0.90%) |
Jul 20, 2017 | 44.95 | 43.59 | 44.20 | 175,420 | +0.96(+2.22%) | |
Jul 19, 2017 | 42.32 | 43.69 | 42.30 | 43.24 | 235,333 | +1.72(+4.14%) |
Jul 18, 2017 | 41.20 | 41.85 | 40.81 | 41.52 | 317,586 | +0.88(+2.17%) |
Jul 17, 2017 | 41.14 | 41.23 | 40.41 | 40.64 | 79,926 | -0.57(-1.38%) |
Jul 14, 2017 | 41.30 | 41.50 | 40.92 | 41.21 | 160,884 | +1.72(+4.36%) |
Jul 13, 2017 | 39.53 | 39.56 | 39.13 | 39.49 | 107,453 | -0.63(-1.57%) |
Jul 12, 2017 | 39.20 | 40.30 | 39.10 | 40.12 | 149,676 | +2.10(+5.52%) |
Jul 11, 2017 | 37.27 | 38.41 | 37.21 | 38.02 | 145,231 | +0.49(+1.31%) |
Jul 10, 2017 | 37.11 | 37.65 | 36.90 | 37.53 | 177,194 | -0.54(-1.42%) |
Jul 07, 2017 | 36.06 | 38.07 | 35.96 | 38.07 | 212,602 | +2.07(+5.75%) |
Jul 06, 2017 | 35.09 | 36.00 | 34.98 | 36.00 | 123,817 | +0.49(+1.38%) |
Jul 05, 2017 | 34.53 | 35.58 | 34.40 | 35.51 | 132,272 | -0.06(-0.17%) |
Jul 03, 2017 | 34.58 | 35.66 | 34.52 | 35.57 | 213,085 | -0.14(-0.39%) |
Jun 30, 2017 | 35.00 | 35.91 | 34.88 | 35.71 | 70,114 | +0.64(+1.82%) |
Jun 29, 2017 | 35.24 | 35.24 | 34.77 | 35.07 | 84,095 | -0.40(-1.13%) |
Jun 28, 2017 | 35.30 | 35.93 | 35.11 | 35.47 | 68,039 | +0.39(+1.11%) |
Jun 27, 2017 | 35.96 | 35.96 | 35.02 | 35.08 | 112,391 | -0.97(-2.69%) |
Jun 26, 2017 | 36.81 | 36.85 | 35.76 | 36.05 | 130,533 | -0.86(-2.33%) |
Jun 23, 2017 | 36.98 | 36.49 | 36.91 | 245,281 | +1.04(+2.90%) | |
Jun 22, 2017 | 35.51 | 36.34 | 35.50 | 35.87 | 153,496 | +0.93(+2.66%) |
Jun 21, 2017 | 34.48 | 35.19 | 34.42 | 34.94 | 220,912 | +0.68(+1.98%) |
Jun 20, 2017 | 33.58 | 34.44 | 33.39 | 34.26 | 395,145 | +0.98(+2.94%) |
Jun 19, 2017 | 33.25 | 33.39 | 33.09 | 33.28 | 108,387 | +0.31(+0.94%) |
Jun 16, 2017 | 33.03 | 33.26 | 32.83 | 32.97 | 87,318 | +0.31(+0.95%) |
Jun 15, 2017 | 32.74 | 32.87 | 32.34 | 32.66 | 64,518 | -0.08(-0.24%) |
Jun 14, 2017 | 33.17 | 33.24 | 32.40 | 32.74 | 49,556 | -0.22(-0.67%) |
Jun 13, 2017 | 33.07 | 33.10 | 32.61 | 32.96 | 62,823 | +0.30(+0.92%) |
Jun 12, 2017 | 33.05 | 33.16 | 32.39 | 32.66 | 43,163 | -0.20(-0.61%) |
Jun 09, 2017 | 32.70 | 33.07 | 32.60 | 32.86 | 46,121 | +0.31(+0.95%) |
Jun 08, 2017 | 32.82 | 33.03 | 32.25 | 32.55 | 84,426 | -0.46(-1.39%) |
Jun 07, 2017 | 32.89 | 33.15 | 32.65 | 33.01 | 79,614 | -0.30(-0.90%) |
Jun 06, 2017 | 33.95 | 34.10 | 33.09 | 33.31 | 145,193 | -1.05(-3.06%) |
Jun 05, 2017 | 34.74 | 34.94 | 34.31 | 34.36 | 89,203 | -0.54(-1.55%) |
Jun 02, 2017 | 35.46 | 35.49 | 34.77 | 34.90 | 220,397 | +0.75(+2.20%) |
Jun 01, 2017 | 34.31 | 34.50 | 34.02 | 34.15 | 307,319 | +0.95(+2.86%) |
May 31, 2017 | 33.59 | 33.75 | 33.09 | 33.20 | 120,484 | +0.01(+0.03%) |
May 30, 2017 | 33.89 | 33.89 | 32.90 | 33.19 | 145,827 | -0.06(-0.18%) |
May 26, 2017 | 33.89 | 33.93 | 33.09 | 33.25 | 74,144 | -0.47(-1.39%) |
May 25, 2017 | 34.39 | 34.49 | 33.46 | 33.72 | 51,100 | -0.60(-1.75%) |
May 24, 2017 | 34.57 | 34.98 | 34.15 | 34.32 | 76,175 | -0.01(-0.03%) |
May 23, 2017 | 34.59 | 34.59 | 34.13 | 34.33 | 73,998 | +0.29(+0.85%) |
May 22, 2017 | 35.15 | 35.18 | 33.94 | 34.04 | 86,366 | -0.73(-2.10%) |
May 19, 2017 | 35.15 | 35.58 | 34.63 | 34.77 | 125,395 | +0.45(+1.31%) |
May 18, 2017 | 34.13 | 34.56 | 34.05 | 34.32 | 86,669 | +0.03(+0.09%) |
May 17, 2017 | 35.61 | 35.67 | 34.26 | 34.29 | 156,919 | -1.01(-2.86%) |
May 16, 2017 | 35.87 | 36.05 | 35.24 | 35.30 | 169,773 | +0.30(+0.86%) |
May 15, 2017 | 35.66 | 35.68 | 34.98 | 35.00 | 94,305 | +0.20(+0.57%) |
May 12, 2017 | 35.36 | 35.44 | 34.72 | 34.80 | 84,059 | -0.21(-0.60%) |
May 11, 2017 | 35.62 | 35.67 | 34.88 | 35.01 | 36,988 | -0.36(-1.02%) |
May 10, 2017 | 35.64 | 35.70 | 34.92 | 35.37 | 157,338 | -0.06(-0.17%) |
May 09, 2017 | 35.84 | 35.90 | 35.17 | 35.43 | 76,977 | +0.38(+1.08%) |
May 08, 2017 | 35.31 | 35.77 | 34.92 | 35.05 | 75,081 | -0.32(-0.90%) |
May 05, 2017 | 35.23 | 35.48 | 35.21 | 35.37 | 74,289 | +0.46(+1.32%) |
May 04, 2017 | 35.12 | 35.21 | 34.78 | 34.91 | 38,830 | +0.11(+0.32%) |
May 03, 2017 | 35.04 | 35.06 | 34.73 | 34.80 | 27,403 | -0.67(-1.89%) |
May 02, 2017 | 35.98 | 35.98 | 35.34 | 35.47 | 55,548 | +0.24(+0.68%) |