Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.36 | 29.42 | 25.36 | 28.81 | 646,445 | +3.50(+13.83%) |
Apr 27, 2018 | 25.95 | 25.95 | 24.96 | 25.31 | 86,706 | -0.50(-1.94%) |
Apr 26, 2018 | 26.24 | 26.24 | 25.14 | 25.81 | 119,642 | +1.30(+5.30%) |
Apr 25, 2018 | 25.20 | 25.99 | 24.09 | 24.51 | 105,144 | -0.79(-3.12%) |
Apr 24, 2018 | 24.53 | 26.31 | 24.26 | 25.30 | 135,732 | +0.84(+3.43%) |
Apr 23, 2018 | 25.57 | 25.90 | 24.05 | 24.46 | 84,928 | -0.87(-3.43%) |
Apr 20, 2018 | 25.00 | 25.85 | 25.00 | 25.33 | 87,230 | +0.38(+1.52%) |
Apr 19, 2018 | 25.58 | 25.65 | 24.29 | 24.95 | 153,194 | -0.69(-2.69%) |
Apr 18, 2018 | 25.71 | 26.00 | 25.37 | 25.64 | 42,916 | +0.05(+0.20%) |
Apr 17, 2018 | 26.00 | 26.45 | 25.40 | 25.59 | 74,288 | -0.58(-2.22%) |
Apr 16, 2018 | 26.03 | 26.47 | 25.75 | 26.17 | 47,629 | +0.00(+0.00%) |
Apr 13, 2018 | 27.00 | 27.29 | 25.48 | 26.17 | 138,768 | -0.83(-3.07%) |
Apr 12, 2018 | 28.76 | 28.76 | 26.73 | 27.00 | 275,163 | -1.72(-5.99%) |
Apr 11, 2018 | 28.58 | 29.20 | 27.60 | 28.72 | 107,039 | -0.07(-0.24%) |
Apr 10, 2018 | 28.28 | 29.19 | 28.11 | 28.79 | 97,423 | +0.90(+3.23%) |
Apr 09, 2018 | 28.70 | 29.25 | 27.19 | 27.89 | 148,861 | -0.42(-1.48%) |
Apr 06, 2018 | 27.51 | 30.23 | 27.51 | 28.31 | 439,646 | +0.83(+3.02%) |
Apr 05, 2018 | 27.81 | 28.09 | 27.16 | 27.48 | 131,671 | -0.08(-0.29%) |
Apr 04, 2018 | 26.27 | 27.87 | 26.06 | 27.56 | 113,727 | +0.88(+3.30%) |
Apr 03, 2018 | 26.72 | 27.50 | 25.55 | 26.68 | 104,280 | +0.06(+0.23%) |
Apr 02, 2018 | 27.03 | 28.49 | 26.15 | 26.62 | 117,391 | -0.50(-1.84%) |
Mar 29, 2018 | 27.12 | 27.12 | 27.12 | 0 | +0.32(+1.19%) | |
Mar 28, 2018 | 27.13 | 28.77 | 26.43 | 26.80 | 83,622 | -0.24(-0.89%) |
Mar 27, 2018 | 28.83 | 29.04 | 26.81 | 27.04 | 139,485 | -1.83(-6.34%) |
Mar 26, 2018 | 29.59 | 30.51 | 28.05 | 28.87 | 59,857 | -0.46(-1.57%) |
Mar 23, 2018 | 30.03 | 31.90 | 28.76 | 29.33 | 302,519 | -0.67(-2.23%) |
Mar 22, 2018 | 27.64 | 31.01 | 27.64 | 30.00 | 305,771 | +1.99(+7.10%) |
Mar 21, 2018 | 26.22 | 28.50 | 26.08 | 28.01 | 234,441 | +1.82(+6.95%) |
Mar 20, 2018 | 25.00 | 26.77 | 24.38 | 26.19 | 188,562 | +1.19(+4.76%) |
Mar 19, 2018 | 27.20 | 27.98 | 24.55 | 25.00 | 192,220 | -2.18(-8.02%) |
Mar 16, 2018 | 27.39 | 27.85 | 27.00 | 27.18 | 238,066 | -0.17(-0.62%) |
Mar 15, 2018 | 28.70 | 29.15 | 27.07 | 27.35 | 136,648 | -1.38(-4.80%) |
Mar 14, 2018 | 29.23 | 29.61 | 28.31 | 28.73 | 96,859 | -0.44(-1.51%) |
Mar 13, 2018 | 29.33 | 30.08 | 29.04 | 29.17 | 95,044 | -0.16(-0.55%) |
Mar 12, 2018 | 30.20 | 29.16 | 29.33 | 93,995 | -0.29(-0.98%) | |
Mar 09, 2018 | 29.83 | 30.58 | 29.22 | 29.62 | 151,354 | -0.11(-0.37%) |
Mar 08, 2018 | 29.61 | 29.81 | 29.00 | 29.73 | 95,921 | +0.39(+1.33%) |
Mar 07, 2018 | 29.18 | 29.90 | 29.01 | 29.34 | 46,176 | +0.03(+0.10%) |
Mar 06, 2018 | 29.57 | 30.36 | 28.95 | 29.31 | 50,673 | -0.24(-0.81%) |
Mar 05, 2018 | 29.30 | 30.15 | 29.01 | 29.55 | 80,326 | +0.04(+0.14%) |
Mar 02, 2018 | 29.00 | 30.00 | 28.61 | 29.51 | 135,008 | +0.23(+0.79%) |
Mar 01, 2018 | 30.26 | 30.90 | 28.55 | 29.28 | 138,190 | -0.98(-3.24%) |
Feb 28, 2018 | 31.30 | 31.44 | 30.14 | 30.26 | 121,094 | -0.92(-2.95%) |
Feb 27, 2018 | 31.91 | 32.02 | 30.55 | 31.18 | 107,319 | -0.83(-2.59%) |
Feb 26, 2018 | 32.12 | 32.86 | 31.69 | 32.01 | 117,905 | -0.30(-0.93%) |
Feb 23, 2018 | 33.00 | 33.38 | 31.09 | 32.31 | 1,506,810 | -0.47(-1.43%) |
Feb 22, 2018 | 33.48 | 34.38 | 32.30 | 32.78 | 129,639 | -0.08(-0.24%) |
Feb 21, 2018 | 34.01 | 34.01 | 31.98 | 32.86 | 108,040 | -1.85(-5.33%) |
Feb 20, 2018 | 34.50 | 37.00 | 34.10 | 34.71 | 53,904 | +0.03(+0.09%) |
Feb 16, 2018 | 34.68 | 34.68 | 34.68 | 0 | +0.78(+2.30%) | |
Feb 15, 2018 | 32.01 | 35.00 | 30.85 | 33.90 | 198,465 | +1.92(+6.00%) |
Feb 14, 2018 | 31.11 | 32.00 | 30.30 | 31.98 | 64,441 | +0.51(+1.62%) |
Feb 13, 2018 | 30.78 | 31.48 | 30.73 | 31.47 | 55,265 | +0.62(+2.01%) |
Feb 12, 2018 | 30.07 | 31.64 | 30.07 | 30.85 | 51,553 | +0.27(+0.88%) |
Feb 09, 2018 | 31.26 | 31.26 | 29.45 | 30.58 | 91,676 | +1.09(+3.70%) |
Feb 08, 2018 | 30.24 | 31.37 | 29.27 | 29.49 | 59,212 | -0.62(-2.06%) |
Feb 07, 2018 | 29.86 | 30.74 | 29.86 | 30.11 | 28,752 | +0.00(+0.00%) |
Feb 06, 2018 | 29.75 | 30.65 | 28.62 | 30.11 | 64,806 | -0.80(-2.59%) |
Feb 05, 2018 | 30.49 | 31.71 | 30.00 | 30.91 | 33,002 | +0.17(+0.55%) |
Feb 02, 2018 | 31.33 | 31.99 | 30.74 | 30.74 | 18,500 | -0.75(-2.38%) |
Feb 01, 2018 | 31.55 | 32.30 | 31.31 | 31.49 | 45,185 | -0.37(-1.16%) |
Jan 31, 2018 | 32.07 | 32.34 | 31.23 | 31.86 | 73,697 | +0.05(+0.16%) |
Jan 30, 2018 | 31.74 | 32.76 | 31.74 | 31.81 | 37,607 | -0.48(-1.49%) |
Jan 29, 2018 | 32.23 | 32.92 | 31.35 | 32.29 | 45,763 | +0.44(+1.38%) |
Jan 26, 2018 | 30.83 | 33.22 | 30.35 | 31.85 | 169,951 | +1.77(+5.88%) |
Jan 25, 2018 | 30.06 | 30.94 | 29.69 | 30.08 | 59,057 | +0.25(+0.84%) |
Jan 24, 2018 | 30.08 | 30.50 | 29.66 | 29.83 | 75,430 | -0.37(-1.23%) |
Jan 23, 2018 | 31.14 | 31.14 | 29.85 | 30.20 | 67,124 | -0.80(-2.58%) |
Jan 22, 2018 | 30.93 | 31.49 | 30.07 | 31.00 | 58,673 | +0.10(+0.32%) |
Jan 19, 2018 | 30.89 | 31.52 | 30.40 | 30.90 | 138,493 | +0.35(+1.15%) |
Jan 18, 2018 | 30.29 | 31.06 | 29.73 | 30.55 | 115,758 | +0.33(+1.09%) |
Jan 17, 2018 | 29.41 | 30.55 | 29.01 | 30.22 | 124,543 | +1.52(+5.30%) |
Jan 16, 2018 | 30.03 | 30.15 | 27.63 | 28.70 | 47,388 | -1.02(-3.43%) |
Jan 12, 2018 | 29.72 | 29.72 | 29.72 | 0 | +0.20(+0.68%) | |
Jan 11, 2018 | 29.91 | 30.45 | 29.00 | 29.52 | 72,791 | -0.53(-1.76%) |
Jan 10, 2018 | 29.95 | 30.20 | 29.66 | 30.05 | 50,075 | +0.01(+0.03%) |
Jan 09, 2018 | 29.71 | 30.32 | 29.43 | 30.04 | 56,460 | +0.85(+2.91%) |
Jan 08, 2018 | 28.75 | 29.35 | 27.40 | 29.19 | 599,996 | +0.64(+2.24%) |
Jan 05, 2018 | 26.37 | 28.74 | 26.37 | 28.55 | 92,875 | +2.20(+8.35%) |
Jan 04, 2018 | 27.81 | 28.10 | 26.02 | 26.35 | 191,629 | +0.12(+0.46%) |
Jan 03, 2018 | 27.65 | 28.01 | 25.63 | 26.23 | 65,386 | -1.43(-5.17%) |
Jan 02, 2018 | 28.70 | 29.00 | 26.00 | 27.66 | 95,638 | -1.14(-3.96%) |
Dec 29, 2017 | 28.80 | 28.80 | 28.80 | 0 | +0.22(+0.77%) | |
Dec 28, 2017 | 28.76 | 28.97 | 28.44 | 28.58 | 121,554 | +0.04(+0.14%) |
Dec 27, 2017 | 28.78 | 29.40 | 28.30 | 28.54 | 78,960 | -0.11(-0.38%) |
Dec 26, 2017 | 28.53 | 28.86 | 26.88 | 28.65 | 64,915 | -0.05(-0.17%) |
Dec 22, 2017 | 28.64 | 29.21 | 27.54 | 28.70 | 88,770 | -0.66(-2.25%) |
Dec 21, 2017 | 28.60 | 29.91 | 28.04 | 29.36 | 77,918 | +0.86(+3.02%) |
Dec 20, 2017 | 29.25 | 29.25 | 26.62 | 28.50 | 104,165 | -0.48(-1.66%) |
Dec 19, 2017 | 29.60 | 31.14 | 28.02 | 28.98 | 161,795 | -0.55(-1.86%) |
Dec 18, 2017 | 32.00 | 32.50 | 28.36 | 29.53 | 168,758 | -1.68(-5.38%) |
Dec 15, 2017 | 32.30 | 32.46 | 31.12 | 31.21 | 545,634 | -1.22(-3.76%) |
Dec 14, 2017 | 31.50 | 32.75 | 30.69 | 32.43 | 101,181 | +0.80(+2.53%) |
Dec 13, 2017 | 30.91 | 31.87 | 30.13 | 31.63 | 84,706 | +1.43(+4.74%) |
Dec 12, 2017 | 30.80 | 31.27 | 29.96 | 30.20 | 101,794 | +0.12(+0.40%) |
Dec 11, 2017 | 30.14 | 31.67 | 29.74 | 30.08 | 100,653 | +0.09(+0.30%) |
Dec 08, 2017 | 30.15 | 30.15 | 29.44 | 29.99 | 27,974 | +0.13(+0.44%) |
Dec 07, 2017 | 29.22 | 30.92 | 28.97 | 29.86 | 38,589 | +0.61(+2.09%) |
Dec 06, 2017 | 29.38 | 29.65 | 27.57 | 29.25 | 47,885 | -0.19(-0.65%) |
Dec 05, 2017 | 30.00 | 30.00 | 28.99 | 29.44 | 37,615 | -0.48(-1.60%) |
Dec 04, 2017 | 30.37 | 30.37 | 29.64 | 29.92 | 24,448 | -0.17(-0.56%) |
Dec 01, 2017 | 29.96 | 30.30 | 29.55 | 30.09 | 48,505 | +0.22(+0.74%) |
Nov 30, 2017 | 28.53 | 30.48 | 28.24 | 29.87 | 68,600 | +1.60(+5.66%) |
Nov 29, 2017 | 28.07 | 28.72 | 27.82 | 28.27 | 39,353 | +0.44(+1.58%) |
Nov 28, 2017 | 29.00 | 29.00 | 27.48 | 27.83 | 85,974 | -0.80(-2.79%) |
Nov 27, 2017 | 28.61 | 28.96 | 28.03 | 28.63 | 59,697 | -0.13(-0.45%) |
Nov 24, 2017 | 27.82 | 28.83 | 27.40 | 28.76 | 27,460 | +1.19(+4.32%) |
Nov 22, 2017 | 26.75 | 27.95 | 26.18 | 27.57 | 42,929 | +0.82(+3.07%) |
Nov 21, 2017 | 26.67 | 26.79 | 26.23 | 26.75 | 28,072 | +0.33(+1.25%) |
Nov 20, 2017 | 26.77 | 26.77 | 26.09 | 26.42 | 32,430 | -0.28(-1.05%) |
Nov 17, 2017 | 26.05 | 26.75 | 26.05 | 26.70 | 18,989 | +0.42(+1.60%) |
Nov 16, 2017 | 24.92 | 27.00 | 24.30 | 26.28 | 59,079 | +1.98(+8.15%) |
Nov 15, 2017 | 22.72 | 24.46 | 22.72 | 24.30 | 29,989 | +1.73(+7.67%) |
Nov 14, 2017 | 24.09 | 24.19 | 22.24 | 22.57 | 56,470 | -2.35(-9.43%) |
Nov 13, 2017 | 23.24 | 25.18 | 23.24 | 24.92 | 38,584 | +1.79(+7.74%) |
Nov 10, 2017 | 22.00 | 24.42 | 22.00 | 23.13 | 52,908 | -0.69(-2.90%) |
Nov 09, 2017 | 24.06 | 24.68 | 23.53 | 23.82 | 41,904 | -0.37(-1.53%) |
Nov 08, 2017 | 24.28 | 24.58 | 23.11 | 24.19 | 94,415 | +0.08(+0.33%) |
Nov 07, 2017 | 25.35 | 25.45 | 23.97 | 24.11 | 72,814 | -1.40(-5.49%) |
Nov 06, 2017 | 25.14 | 25.98 | 24.93 | 25.51 | 55,333 | +0.56(+2.24%) |
Nov 03, 2017 | 24.95 | 25.29 | 24.26 | 24.95 | 34,377 | -0.14(-0.56%) |
Nov 02, 2017 | 25.05 | 25.50 | 24.59 | 25.09 | 54,133 | +0.10(+0.40%) |
Nov 01, 2017 | 25.12 | 25.20 | 24.01 | 24.99 | 81,881 | -0.07(-0.28%) |
Oct 31, 2017 | 25.50 | 25.50 | 24.78 | 25.06 | 58,439 | -0.28(-1.10%) |
Oct 30, 2017 | 24.86 | 26.44 | 24.72 | 25.34 | 90,670 | +0.54(+2.18%) |
Oct 27, 2017 | 25.62 | 25.68 | 24.45 | 24.80 | 55,809 | -0.62(-2.44%) |
Oct 26, 2017 | 25.77 | 26.38 | 25.32 | 25.42 | 32,561 | +0.06(+0.24%) |
Oct 25, 2017 | 26.92 | 26.92 | 25.00 | 25.36 | 49,518 | -1.06(-4.01%) |
Oct 24, 2017 | 26.85 | 26.85 | 25.17 | 26.42 | 110,517 | -0.08(-0.30%) |
Oct 23, 2017 | 26.00 | 27.45 | 25.91 | 26.50 | 73,642 | -0.23(-0.86%) |
Oct 20, 2017 | 27.00 | 27.00 | 26.32 | 26.73 | 57,832 | -0.40(-1.47%) |
Oct 19, 2017 | 27.39 | 27.50 | 26.17 | 27.13 | 137,750 | -0.34(-1.24%) |
Oct 18, 2017 | 27.41 | 28.25 | 27.00 | 27.47 | 59,879 | -0.34(-1.22%) |
Oct 17, 2017 | 28.17 | 28.71 | 27.51 | 27.81 | 69,598 | -0.65(-2.28%) |
Oct 16, 2017 | 29.00 | 29.26 | 28.23 | 28.46 | 104,059 | +0.00(+0.00%) |
Oct 13, 2017 | 28.17 | 29.37 | 28.05 | 28.46 | 78,345 | +0.47(+1.68%) |
Oct 12, 2017 | 28.27 | 28.79 | 27.56 | 27.99 | 31,675 | +0.18(+0.65%) |
Oct 11, 2017 | 28.06 | 29.37 | 27.69 | 27.81 | 83,303 | +0.18(+0.65%) |
Oct 10, 2017 | 28.00 | 29.16 | 27.30 | 27.63 | 102,782 | -0.64(-2.26%) |
Oct 09, 2017 | 27.99 | 29.99 | 27.96 | 28.27 | 81,637 | +0.42(+1.51%) |
Oct 06, 2017 | 26.60 | 27.93 | 26.60 | 27.85 | 33,214 | +1.22(+4.58%) |
Oct 05, 2017 | 26.29 | 26.73 | 25.87 | 26.63 | 58,816 | +0.59(+2.27%) |
Oct 04, 2017 | 25.68 | 26.50 | 25.00 | 26.04 | 73,379 | +0.56(+2.20%) |
Oct 03, 2017 | 25.91 | 26.01 | 25.13 | 25.48 | 92,915 | -0.09(-0.35%) |
Oct 02, 2017 | 24.48 | 26.00 | 24.03 | 25.57 | 85,256 | +1.29(+5.31%) |
Sep 29, 2017 | 24.50 | 24.80 | 23.91 | 24.28 | 108,929 | -0.20(-0.82%) |
Sep 28, 2017 | 24.67 | 25.00 | 24.04 | 24.48 | 84,634 | +0.01(+0.04%) |
Sep 27, 2017 | 24.19 | 24.78 | 23.56 | 24.47 | 126,695 | +0.40(+1.66%) |
Sep 26, 2017 | 23.80 | 24.45 | 23.19 | 24.07 | 148,280 | +1.62(+7.22%) |
Sep 25, 2017 | 24.40 | 25.30 | 21.82 | 22.45 | 170,860 | -2.09(-8.52%) |
Sep 22, 2017 | 25.63 | 26.00 | 24.00 | 24.54 | 257,078 | -0.83(-3.27%) |
Sep 21, 2017 | 25.42 | 26.27 | 25.10 | 25.37 | 82,099 | -0.24(-0.94%) |
Sep 20, 2017 | 26.52 | 26.74 | 25.01 | 25.61 | 115,711 | -0.22(-0.85%) |
Sep 19, 2017 | 26.35 | 26.96 | 25.17 | 25.83 | 117,789 | -0.33(-1.26%) |
Sep 18, 2017 | 26.35 | 27.19 | 24.85 | 26.16 | 107,772 | -0.22(-0.83%) |
Sep 15, 2017 | 26.49 | 27.55 | 26.12 | 26.38 | 601,529 | -0.12(-0.45%) |
Sep 14, 2017 | 26.50 | 27.47 | 25.50 | 26.50 | 76,339 | +0.26(+0.99%) |
Sep 13, 2017 | 26.57 | 27.37 | 25.40 | 26.24 | 120,003 | -0.50(-1.87%) |
Sep 12, 2017 | 26.80 | 27.42 | 26.41 | 26.74 | 101,399 | -0.07(-0.26%) |
Sep 11, 2017 | 27.64 | 27.93 | 26.17 | 26.81 | 83,087 | -0.09(-0.33%) |
Sep 08, 2017 | 26.43 | 27.50 | 26.41 | 26.90 | 72,004 | +0.26(+0.98%) |
Sep 07, 2017 | 26.10 | 27.68 | 25.72 | 26.64 | 88,520 | +0.43(+1.64%) |
Sep 06, 2017 | 26.24 | 26.88 | 25.30 | 26.21 | 83,494 | +0.17(+0.65%) |
Sep 05, 2017 | 25.73 | 28.24 | 23.92 | 26.04 | 193,363 | +1.34(+5.43%) |
Sep 01, 2017 | 24.45 | 25.29 | 23.20 | 24.70 | 116,740 | +0.00(+0.00%) |
Aug 31, 2017 | 24.50 | 26.01 | 24.35 | 24.70 | 116,624 | -0.05(-0.20%) |
Aug 30, 2017 | 25.22 | 26.00 | 24.00 | 24.75 | 95,004 | -0.19(-0.76%) |
Aug 29, 2017 | 25.00 | 25.94 | 24.18 | 24.94 | 92,579 | -0.04(-0.16%) |
Aug 28, 2017 | 24.77 | 25.30 | 23.91 | 24.98 | 64,138 | +0.09(+0.36%) |
Aug 25, 2017 | 25.20 | 26.35 | 23.50 | 24.89 | 126,098 | -0.43(-1.70%) |
Aug 24, 2017 | 26.16 | 26.27 | 24.75 | 25.32 | 163,478 | -0.45(-1.75%) |
Aug 23, 2017 | 25.61 | 26.89 | 25.04 | 25.77 | 81,609 | +0.05(+0.19%) |
Aug 22, 2017 | 26.74 | 27.19 | 25.24 | 25.72 | 96,121 | -0.61(-2.32%) |
Aug 21, 2017 | 26.25 | 27.83 | 25.20 | 26.33 | 116,334 | +0.53(+2.05%) |
Aug 18, 2017 | 26.14 | 26.82 | 24.70 | 25.80 | 86,964 | +0.17(+0.66%) |
Aug 17, 2017 | 24.22 | 26.20 | 24.00 | 25.63 | 89,562 | -0.58(-2.21%) |
Aug 16, 2017 | 26.41 | 27.50 | 23.30 | 26.21 | 207,003 | -0.40(-1.50%) |
Aug 15, 2017 | 21.57 | 27.18 | 20.51 | 26.61 | 205,218 | +4.80(+22.01%) |
Aug 14, 2017 | 18.68 | 21.81 | 18.57 | 21.81 | 272,165 | +3.56(+19.51%) |
Aug 11, 2017 | 18.14 | 18.39 | 17.92 | 18.25 | 66,362 | +0.05(+0.27%) |
Aug 10, 2017 | 18.74 | 18.86 | 17.55 | 18.20 | 96,154 | -0.40(-2.15%) |
Aug 09, 2017 | 18.24 | 20.22 | 18.20 | 18.60 | 119,793 | +0.25(+1.36%) |
Aug 08, 2017 | 18.55 | 19.00 | 18.08 | 18.35 | 124,038 | -0.23(-1.24%) |
Aug 07, 2017 | 19.97 | 20.49 | 18.13 | 18.58 | 88,661 | -1.33(-6.68%) |
Aug 04, 2017 | 20.00 | 20.75 | 19.50 | 19.91 | 214,370 | -0.09(-0.45%) |
Aug 03, 2017 | 18.57 | 20.20 | 18.57 | 20.00 | 152,366 | +1.50(+8.11%) |
Aug 02, 2017 | 18.15 | 18.65 | 17.10 | 18.50 | 127,681 | +0.23(+1.26%) |
Aug 01, 2017 | 18.56 | 19.39 | 16.98 | 18.27 | 210,768 | -0.23(-1.24%) |
Jul 31, 2017 | 19.41 | 19.80 | 18.10 | 18.50 | 200,929 | -1.00(-5.13%) |
Jul 28, 2017 | 19.77 | 20.49 | 19.05 | 19.50 | 274,006 | -0.37(-1.86%) |
Jul 27, 2017 | 19.84 | 20.82 | 19.25 | 19.87 | 249,369 | -0.18(-0.90%) |
Jul 26, 2017 | 21.26 | 21.26 | 20.05 | 20.05 | 254,695 | -1.28(-6.00%) |
Jul 25, 2017 | 22.10 | 22.97 | 20.26 | 21.33 | 196,470 | -0.94(-4.22%) |
Jul 24, 2017 | 22.43 | 23.01 | 21.70 | 22.27 | 155,952 | -0.48(-2.11%) |
Jul 21, 2017 | 22.95 | 22.95 | 21.95 | 22.75 | 138,727 | -0.02(-0.09%) |
Jul 20, 2017 | 22.81 | 23.49 | 21.70 | 22.77 | 150,679 | -0.30(-1.30%) |
Jul 19, 2017 | 24.27 | 24.58 | 22.50 | 23.07 | 210,200 | -0.93(-3.87%) |
Jul 18, 2017 | 24.17 | 24.75 | 23.57 | 24.00 | 122,839 | +0.10(+0.42%) |
Jul 17, 2017 | 24.37 | 25.70 | 23.02 | 23.90 | 107,958 | -0.13(-0.54%) |
Jul 14, 2017 | 25.25 | 24.00 | 24.03 | 99,901 | -0.96(-3.84%) | |
Jul 13, 2017 | 25.61 | 26.25 | 22.81 | 24.99 | 161,026 | -0.41(-1.61%) |
Jul 12, 2017 | 26.50 | 26.50 | 25.10 | 25.40 | 126,170 | -1.41(-5.26%) |
Jul 11, 2017 | 27.37 | 27.82 | 25.90 | 26.81 | 122,253 | -0.66(-2.40%) |
Jul 10, 2017 | 24.96 | 28.59 | 24.87 | 27.47 | 186,295 | +2.30(+9.14%) |
Jul 07, 2017 | 23.40 | 25.25 | 22.98 | 25.17 | 112,807 | +1.85(+7.93%) |
Jul 06, 2017 | 22.74 | 23.71 | 22.01 | 23.32 | 264,343 | +0.61(+2.69%) |
Jul 05, 2017 | 23.52 | 23.67 | 22.08 | 22.71 | 143,344 | -0.62(-2.66%) |
Jul 03, 2017 | 22.70 | 23.50 | 22.51 | 23.33 | 195,421 | +1.04(+4.67%) |
Jun 30, 2017 | 20.20 | 22.40 | 19.54 | 22.29 | 426,066 | +2.48(+12.52%) |