Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.30 | 27.43 | 26.75 | 27.30 | 873,153 | +0.45(+1.68%) |
Apr 27, 2018 | 26.75 | 27.45 | 26.35 | 26.85 | 866,487 | +0.35(+1.32%) |
Apr 26, 2018 | 23.75 | 26.80 | 23.61 | 26.50 | 1,884,275 | +2.35(+9.73%) |
Apr 25, 2018 | 24.40 | 24.45 | 23.70 | 24.15 | 1,395,282 | -0.30(-1.23%) |
Apr 24, 2018 | 25.00 | 25.30 | 24.30 | 24.45 | 1,283,544 | -0.60(-2.40%) |
Apr 23, 2018 | 24.85 | 25.45 | 24.75 | 25.05 | 829,373 | +0.40(+1.62%) |
Apr 20, 2018 | 24.85 | 25.50 | 24.55 | 24.65 | 1,258,673 | -0.35(-1.40%) |
Apr 19, 2018 | 24.75 | 25.70 | 24.38 | 25.00 | 2,459,479 | +1.20(+5.04%) |
Apr 18, 2018 | 23.45 | 24.55 | 22.80 | 23.80 | 2,383,185 | +0.55(+2.37%) |
Apr 17, 2018 | 22.10 | 24.00 | 21.60 | 23.25 | 3,902,403 | +1.70(+7.89%) |
Apr 16, 2018 | 21.60 | 21.75 | 21.35 | 21.55 | 620,340 | +0.00(+0.00%) |
Apr 13, 2018 | 21.90 | 22.00 | 21.40 | 21.55 | 505,492 | -0.35(-1.60%) |
Apr 12, 2018 | 21.15 | 22.00 | 21.15 | 21.90 | 914,398 | +0.75(+3.55%) |
Apr 11, 2018 | 20.80 | 21.25 | 20.60 | 21.15 | 433,639 | +0.30(+1.44%) |
Apr 10, 2018 | 20.45 | 21.18 | 20.20 | 20.85 | 614,748 | +0.60(+2.96%) |
Apr 09, 2018 | 20.05 | 20.70 | 19.90 | 20.25 | 691,738 | +0.40(+2.02%) |
Apr 06, 2018 | 20.30 | 20.52 | 19.65 | 19.85 | 761,507 | -0.65(-3.17%) |
Apr 05, 2018 | 20.50 | 20.65 | 20.15 | 20.50 | 517,239 | +0.15(+0.74%) |
Apr 04, 2018 | 19.70 | 20.40 | 19.55 | 20.35 | 730,139 | +0.25(+1.24%) |
Apr 03, 2018 | 20.45 | 20.75 | 19.65 | 20.10 | 739,393 | -0.25(-1.23%) |
Apr 02, 2018 | 21.55 | 21.73 | 19.95 | 20.35 | 1,431,214 | -1.45(-6.65%) |
Mar 29, 2018 | 21.80 | 21.80 | 21.80 | 0 | +0.50(+2.35%) | |
Mar 28, 2018 | 20.95 | 21.50 | 20.80 | 21.30 | 833,403 | +0.45(+2.16%) |
Mar 27, 2018 | 21.70 | 21.85 | 20.70 | 20.85 | 1,167,878 | -0.90(-4.14%) |
Mar 26, 2018 | 21.80 | 22.38 | 21.50 | 21.75 | 604,240 | -0.20(-0.91%) |
Mar 23, 2018 | 21.65 | 22.30 | 21.50 | 21.95 | 512,955 | +0.25(+1.15%) |
Mar 22, 2018 | 22.40 | 22.65 | 21.73 | 21.70 | 519,657 | -0.95(-4.19%) |
Mar 21, 2018 | 22.50 | 23.35 | 22.25 | 22.65 | 719,843 | +0.20(+0.89%) |
Mar 20, 2018 | 21.60 | 22.75 | 21.60 | 22.45 | 977,090 | +0.95(+4.42%) |
Mar 19, 2018 | 21.60 | 22.00 | 21.15 | 21.50 | 677,047 | -0.20(-0.92%) |
Mar 16, 2018 | 22.25 | 22.40 | 21.27 | 21.70 | 1,001,105 | -0.60(-2.69%) |
Mar 15, 2018 | 22.30 | 22.50 | 22.00 | 22.30 | 309,301 | +0.10(+0.45%) |
Mar 14, 2018 | 22.60 | 22.65 | 22.00 | 22.20 | 372,847 | -0.20(-0.89%) |
Mar 13, 2018 | 22.75 | 22.93 | 22.30 | 22.40 | 564,044 | -0.25(-1.10%) |
Mar 12, 2018 | 22.50 | 22.95 | 22.16 | 22.65 | 790,650 | +0.25(+1.12%) |
Mar 09, 2018 | 22.00 | 22.70 | 21.85 | 22.40 | 651,057 | +0.45(+2.05%) |
Mar 08, 2018 | 22.65 | 22.89 | 21.90 | 21.95 | 599,688 | -0.60(-2.66%) |
Mar 07, 2018 | 21.60 | 22.95 | 21.46 | 22.55 | 1,451,977 | +0.70(+3.20%) |
Mar 06, 2018 | 21.75 | 22.00 | 21.43 | 21.85 | 579,301 | +0.10(+0.46%) |
Mar 05, 2018 | 21.40 | 21.90 | 20.95 | 21.75 | 515,838 | +0.15(+0.69%) |
Mar 02, 2018 | 20.15 | 21.70 | 20.05 | 21.60 | 907,682 | +1.35(+6.67%) |
Mar 01, 2018 | 20.50 | 20.70 | 19.90 | 20.25 | 608,330 | -0.30(-1.46%) |
Feb 28, 2018 | 21.50 | 21.50 | 20.30 | 20.55 | 790,640 | -0.60(-2.84%) |
Feb 27, 2018 | 21.15 | 21.40 | 20.85 | 21.15 | 1,232,371 | +0.45(+2.17%) |
Feb 26, 2018 | 19.35 | 20.70 | 19.24 | 20.70 | 1,461,589 | +1.40(+7.25%) |
Feb 23, 2018 | 21.05 | 21.05 | 19.20 | 19.30 | 1,605,696 | -1.30(-6.31%) |
Feb 22, 2018 | 21.00 | 21.55 | 20.43 | 20.60 | 1,019,420 | -0.95(-4.41%) |
Feb 21, 2018 | 21.15 | 22.15 | 20.95 | 21.55 | 968,482 | +0.50(+2.38%) |
Feb 20, 2018 | 21.40 | 21.73 | 20.90 | 21.05 | 427,069 | -0.45(-2.09%) |
Feb 16, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.35(+1.65%) | |
Feb 15, 2018 | 21.15 | 21.38 | 21.15 | 21.15 | 387,567 | +0.10(+0.48%) |
Feb 14, 2018 | 20.30 | 21.20 | 20.30 | 21.05 | 585,675 | +0.50(+2.43%) |
Feb 13, 2018 | 20.40 | 20.70 | 20.25 | 20.55 | 382,281 | +0.05(+0.24%) |
Feb 12, 2018 | 21.05 | 21.10 | 20.35 | 20.50 | 349,160 | -0.45(-2.15%) |
Feb 09, 2018 | 20.95 | 21.15 | 19.70 | 20.95 | 1,013,992 | +0.30(+1.45%) |
Feb 08, 2018 | 21.75 | 21.82 | 20.98 | 20.65 | 1,129,456 | -1.05(-4.84%) |
Feb 07, 2018 | 21.35 | 21.75 | 21.18 | 21.70 | 610,078 | +0.35(+1.64%) |
Feb 06, 2018 | 20.90 | 21.50 | 20.05 | 21.35 | 738,753 | -0.35(-1.61%) |
Feb 05, 2018 | 21.05 | 22.00 | 20.90 | 21.70 | 548,759 | +0.40(+1.88%) |
Feb 02, 2018 | 22.05 | 22.25 | 21.30 | 21.30 | 783,923 | -0.85(-3.84%) |
Feb 01, 2018 | 22.25 | 22.45 | 20.90 | 22.15 | 1,244,607 | -0.30(-1.34%) |
Jan 31, 2018 | 23.05 | 23.60 | 22.20 | 22.45 | 552,087 | -0.30(-1.32%) |
Jan 30, 2018 | 23.35 | 23.35 | 22.80 | 22.75 | 655,944 | -0.85(-3.60%) |
Jan 29, 2018 | 23.65 | 24.15 | 23.45 | 23.60 | 971,344 | -0.05(-0.21%) |
Jan 26, 2018 | 22.60 | 24.00 | 22.20 | 23.65 | 2,187,771 | +1.25(+5.58%) |
Jan 25, 2018 | 22.00 | 22.80 | 21.60 | 22.40 | 1,167,434 | +0.55(+2.52%) |
Jan 24, 2018 | 21.85 | 22.50 | 21.40 | 21.85 | 1,907,252 | -0.05(-0.23%) |
Jan 23, 2018 | 21.70 | 22.20 | 21.55 | 21.90 | 1,126,175 | +0.15(+0.69%) |
Jan 22, 2018 | 21.15 | 21.95 | 20.95 | 21.75 | 700,048 | +0.65(+3.08%) |
Jan 19, 2018 | 20.65 | 21.20 | 20.45 | 21.10 | 729,873 | +0.40(+1.93%) |
Jan 18, 2018 | 20.55 | 20.75 | 19.80 | 20.70 | 752,850 | -0.05(-0.24%) |
Jan 17, 2018 | 20.85 | 21.05 | 19.05 | 20.75 | 1,077,582 | -0.45(-2.12%) |
Jan 16, 2018 | 21.85 | 21.95 | 21.12 | 21.20 | 1,620,035 | -0.50(-2.30%) |
Jan 12, 2018 | 21.70 | 21.70 | 21.70 | 0 | -0.45(-2.03%) | |
Jan 11, 2018 | 21.50 | 22.90 | 21.35 | 22.15 | 3,491,928 | +0.65(+3.02%) |
Jan 10, 2018 | 21.50 | 21.50 | 21.50 | 884,498 | +0.50(+2.38%) | |
Jan 09, 2018 | 20.65 | 21.15 | 20.51 | 21.00 | 774,771 | +0.50(+2.44%) |
Jan 08, 2018 | 20.80 | 21.18 | 20.35 | 20.50 | 700,230 | -0.30(-1.44%) |
Jan 05, 2018 | 20.55 | 20.90 | 20.15 | 20.80 | 362,252 | +0.45(+2.21%) |
Jan 04, 2018 | 21.05 | 21.07 | 20.35 | 20.35 | 574,243 | -0.65(-3.10%) |
Jan 03, 2018 | 20.25 | 21.05 | 20.13 | 21.00 | 628,346 | +0.70(+3.45%) |
Jan 02, 2018 | 20.25 | 20.65 | 20.09 | 20.30 | 504,036 | +0.10(+0.50%) |
Dec 29, 2017 | 20.20 | 20.20 | 20.20 | 0 | -0.30(-1.46%) | |
Dec 28, 2017 | 20.25 | 20.75 | 20.07 | 20.50 | 704,079 | +0.35(+1.74%) |
Dec 27, 2017 | 20.05 | 20.30 | 20.00 | 20.15 | 357,154 | +0.05(+0.25%) |
Dec 26, 2017 | 20.05 | 20.20 | 19.95 | 20.10 | 356,223 | -0.15(-0.74%) |
Dec 22, 2017 | 20.05 | 20.45 | 19.95 | 20.25 | 323,881 | +0.05(+0.25%) |
Dec 21, 2017 | 20.25 | 20.58 | 19.95 | 20.20 | 480,460 | -0.10(-0.49%) |
Dec 20, 2017 | 20.15 | 20.40 | 19.60 | 20.30 | 483,961 | +0.05(+0.25%) |
Dec 19, 2017 | 20.45 | 20.70 | 19.95 | 20.25 | 717,987 | +0.00(+0.00%) |
Dec 18, 2017 | 20.35 | 20.70 | 20.10 | 20.25 | 931,790 | +0.35(+1.76%) |
Dec 15, 2017 | 19.95 | 20.25 | 19.85 | 19.90 | 867,380 | -0.05(-0.25%) |
Dec 14, 2017 | 20.15 | 20.45 | 19.65 | 19.95 | 551,993 | -0.10(-0.50%) |
Dec 13, 2017 | 20.50 | 20.75 | 19.90 | 20.05 | 1,165,696 | -0.45(-2.20%) |
Dec 12, 2017 | 20.40 | 21.55 | 20.25 | 20.50 | 960,468 | +0.30(+1.49%) |
Dec 11, 2017 | 20.40 | 20.50 | 20.05 | 20.20 | 757,935 | -0.05(-0.25%) |
Dec 08, 2017 | 20.40 | 20.60 | 20.02 | 20.25 | 618,937 | -0.15(-0.74%) |
Dec 07, 2017 | 20.00 | 20.50 | 20.00 | 20.40 | 692,331 | +0.40(+2.00%) |
Dec 06, 2017 | 20.00 | 20.80 | 19.85 | 20.00 | 1,170,741 | +0.00(+0.00%) |
Dec 05, 2017 | 18.20 | 20.20 | 18.20 | 20.00 | 1,775,811 | +1.75(+9.59%) |
Dec 04, 2017 | 20.70 | 20.75 | 18.12 | 18.25 | 1,106,890 | -1.35(-6.89%) |
Dec 01, 2017 | 19.80 | 20.80 | 19.50 | 19.60 | 1,416,948 | +0.35(+1.82%) |
Nov 30, 2017 | 19.15 | 19.35 | 18.75 | 19.25 | 536,694 | +0.15(+0.79%) |
Nov 29, 2017 | 18.75 | 19.45 | 18.70 | 19.10 | 923,423 | +0.50(+2.69%) |
Nov 28, 2017 | 18.50 | 18.70 | 18.00 | 18.60 | 754,080 | +0.05(+0.27%) |
Nov 27, 2017 | 18.90 | 19.35 | 18.40 | 18.55 | 739,892 | -0.40(-2.11%) |
Nov 24, 2017 | 18.95 | 19.20 | 18.80 | 18.95 | 278,994 | +0.15(+0.80%) |
Nov 22, 2017 | 18.70 | 19.35 | 18.10 | 18.80 | 1,101,952 | -0.20(-1.05%) |
Nov 21, 2017 | 18.30 | 19.15 | 18.20 | 19.00 | 897,709 | +0.85(+4.68%) |
Nov 20, 2017 | 19.10 | 19.24 | 18.12 | 18.15 | 620,717 | -0.75(-3.97%) |
Nov 17, 2017 | 19.00 | 19.85 | 18.62 | 18.90 | 1,075,484 | +0.30(+1.61%) |
Nov 16, 2017 | 18.15 | 18.60 | 17.85 | 18.60 | 657,525 | +0.40(+2.20%) |
Nov 15, 2017 | 17.60 | 18.40 | 17.45 | 18.20 | 686,079 | +0.60(+3.41%) |
Nov 14, 2017 | 17.10 | 18.55 | 17.10 | 17.60 | 1,135,854 | +0.55(+3.23%) |
Nov 13, 2017 | 17.30 | 17.45 | 16.90 | 17.05 | 783,262 | -0.25(-1.45%) |
Nov 10, 2017 | 18.30 | 18.30 | 17.15 | 17.30 | 1,331,390 | -1.05(-5.72%) |
Nov 09, 2017 | 19.00 | 19.05 | 17.65 | 18.35 | 1,446,615 | -0.80(-4.18%) |
Nov 08, 2017 | 20.75 | 20.75 | 19.10 | 19.15 | 954,739 | -1.25(-6.13%) |
Nov 07, 2017 | 21.40 | 21.40 | 19.90 | 20.40 | 838,606 | -1.10(-5.12%) |
Nov 06, 2017 | 21.75 | 22.05 | 21.45 | 21.50 | 624,782 | -0.30(-1.38%) |
Nov 03, 2017 | 21.95 | 22.02 | 21.30 | 21.80 | 744,182 | -0.10(-0.46%) |
Nov 02, 2017 | 21.50 | 22.00 | 21.40 | 21.90 | 827,290 | +0.40(+1.86%) |
Nov 01, 2017 | 21.75 | 22.11 | 20.80 | 21.50 | 1,124,143 | -0.10(-0.46%) |
Oct 31, 2017 | 20.25 | 22.00 | 20.00 | 21.60 | 1,472,746 | +1.25(+6.14%) |
Oct 30, 2017 | 19.50 | 20.55 | 19.50 | 20.35 | 1,327,413 | +0.90(+4.63%) |
Oct 27, 2017 | 18.50 | 19.95 | 18.40 | 19.45 | 1,624,718 | +1.05(+5.71%) |
Oct 26, 2017 | 19.50 | 20.00 | 17.40 | 18.40 | 2,485,187 | +0.30(+1.66%) |
Oct 25, 2017 | 17.65 | 18.35 | 17.10 | 18.10 | 1,294,812 | +0.30(+1.69%) |
Oct 24, 2017 | 17.80 | 18.20 | 17.75 | 17.80 | 484,005 | -0.30(-1.66%) |
Oct 23, 2017 | 18.25 | 18.62 | 18.10 | 18.10 | 403,585 | +0.00(+0.00%) |
Oct 20, 2017 | 18.25 | 18.45 | 18.05 | 18.10 | 455,263 | -0.05(-0.28%) |
Oct 19, 2017 | 18.35 | 18.35 | 17.55 | 18.15 | 879,255 | -0.20(-1.09%) |
Oct 18, 2017 | 18.10 | 18.50 | 17.80 | 18.35 | 630,373 | +0.35(+1.94%) |
Oct 17, 2017 | 17.65 | 18.20 | 17.43 | 18.00 | 883,648 | +0.35(+1.98%) |
Oct 16, 2017 | 16.25 | 18.20 | 16.25 | 17.65 | 1,888,405 | +1.35(+8.28%) |
Oct 13, 2017 | 17.65 | 17.95 | 16.10 | 16.30 | 1,424,347 | -1.50(-8.43%) |
Oct 12, 2017 | 18.20 | 18.40 | 17.75 | 17.80 | 548,523 | -0.50(-2.73%) |
Oct 11, 2017 | 18.35 | 18.50 | 18.07 | 18.30 | 408,365 | +0.00(+0.00%) |
Oct 10, 2017 | 18.45 | 18.70 | 18.00 | 18.30 | 634,686 | -0.15(-0.81%) |
Oct 09, 2017 | 18.05 | 18.75 | 17.85 | 18.45 | 785,793 | +0.40(+2.22%) |
Oct 06, 2017 | 19.25 | 19.36 | 18.00 | 18.05 | 1,279,191 | -1.10(-5.74%) |
Oct 05, 2017 | 19.90 | 20.40 | 18.95 | 19.15 | 3,138,703 | -0.85(-4.25%) |
Oct 04, 2017 | 19.65 | 20.09 | 19.55 | 20.00 | 564,822 | +0.35(+1.78%) |
Oct 03, 2017 | 19.15 | 20.00 | 18.80 | 19.65 | 831,493 | +0.50(+2.61%) |
Oct 02, 2017 | 19.75 | 20.01 | 19.05 | 19.15 | 1,014,787 | -0.70(-3.53%) |
Sep 29, 2017 | 20.85 | 21.00 | 19.40 | 19.85 | 1,691,977 | -1.10(-5.25%) |
Sep 28, 2017 | 21.10 | 21.15 | 20.65 | 20.95 | 743,278 | -0.10(-0.48%) |
Sep 27, 2017 | 21.30 | 21.65 | 20.95 | 21.05 | 1,908,461 | -0.15(-0.71%) |
Sep 26, 2017 | 21.25 | 21.45 | 21.05 | 21.20 | 443,816 | +0.25(+1.19%) |
Sep 25, 2017 | 22.10 | 20.80 | 20.95 | 939,021 | -0.55(-2.56%) | |
Sep 22, 2017 | 21.60 | 21.82 | 21.30 | 21.50 | 575,847 | -0.10(-0.46%) |
Sep 21, 2017 | 21.25 | 21.83 | 20.95 | 21.60 | 1,174,754 | +0.55(+2.61%) |
Sep 20, 2017 | 21.25 | 21.35 | 20.80 | 21.05 | 643,159 | -0.10(-0.47%) |
Sep 19, 2017 | 21.35 | 22.00 | 21.00 | 21.15 | 1,075,591 | -0.20(-0.94%) |
Sep 18, 2017 | 20.75 | 21.48 | 20.10 | 21.35 | 1,306,305 | +0.70(+3.39%) |
Sep 15, 2017 | 21.80 | 21.90 | 20.60 | 20.65 | 1,138,966 | -0.95(-4.40%) |
Sep 14, 2017 | 22.00 | 22.30 | 21.40 | 21.60 | 728,009 | -0.15(-0.69%) |
Sep 13, 2017 | 22.10 | 20.45 | 21.75 | 1,502,896 | +1.30(+6.36%) | |
Sep 12, 2017 | 20.30 | 20.65 | 19.70 | 20.45 | 582,913 | +0.05(+0.25%) |
Sep 11, 2017 | 20.65 | 20.85 | 20.00 | 20.40 | 738,707 | -0.10(-0.49%) |
Sep 08, 2017 | 20.00 | 20.65 | 19.93 | 20.50 | 581,082 | +0.40(+1.99%) |
Sep 07, 2017 | 19.80 | 20.15 | 19.45 | 20.10 | 562,040 | +0.70(+3.61%) |
Sep 06, 2017 | 19.45 | 19.70 | 19.15 | 19.40 | 666,655 | +0.15(+0.78%) |
Sep 05, 2017 | 19.90 | 19.95 | 18.90 | 19.25 | 773,778 | -0.90(-4.47%) |
Sep 01, 2017 | 20.65 | 20.85 | 19.65 | 20.15 | 664,563 | -0.35(-1.71%) |
Aug 31, 2017 | 20.35 | 20.93 | 20.34 | 20.50 | 1,058,709 | +0.25(+1.23%) |
Aug 30, 2017 | 20.10 | 20.85 | 20.05 | 20.25 | 682,357 | +0.15(+0.75%) |
Aug 29, 2017 | 19.85 | 20.20 | 19.71 | 20.10 | 632,629 | -0.05(-0.25%) |
Aug 28, 2017 | 19.85 | 20.45 | 19.70 | 20.15 | 961,738 | +0.50(+2.54%) |
Aug 25, 2017 | 20.00 | 20.15 | 19.35 | 19.65 | 523,249 | -0.25(-1.26%) |
Aug 24, 2017 | 19.40 | 20.02 | 19.20 | 19.90 | 782,599 | +0.65(+3.38%) |
Aug 23, 2017 | 18.75 | 19.35 | 18.70 | 19.25 | 435,069 | +0.30(+1.58%) |
Aug 22, 2017 | 19.10 | 19.25 | 18.75 | 18.95 | 495,510 | +0.05(+0.26%) |
Aug 21, 2017 | 18.80 | 19.00 | 18.45 | 18.90 | 574,384 | +0.05(+0.27%) |
Aug 18, 2017 | 19.15 | 19.77 | 18.85 | 18.85 | 860,918 | -0.40(-2.08%) |
Aug 17, 2017 | 19.95 | 20.30 | 19.25 | 19.25 | 1,416,644 | -0.75(-3.75%) |
Aug 16, 2017 | 19.30 | 20.25 | 19.30 | 20.00 | 727,931 | +0.75(+3.90%) |
Aug 15, 2017 | 19.10 | 19.50 | 18.97 | 19.25 | 445,767 | +0.20(+1.05%) |
Aug 14, 2017 | 18.50 | 19.45 | 18.35 | 19.05 | 700,665 | +0.75(+4.10%) |
Aug 11, 2017 | 18.20 | 18.35 | 17.50 | 18.30 | 716,569 | +0.25(+1.39%) |
Aug 10, 2017 | 19.75 | 19.90 | 18.00 | 18.05 | 871,104 | -2.00(-9.98%) |
Aug 09, 2017 | 19.05 | 20.25 | 18.86 | 20.05 | 1,050,091 | +0.95(+4.97%) |
Aug 08, 2017 | 18.10 | 19.20 | 17.90 | 19.10 | 861,286 | +0.95(+5.23%) |
Aug 07, 2017 | 18.45 | 18.45 | 17.15 | 18.15 | 1,142,773 | -0.35(-1.89%) |
Aug 04, 2017 | 18.75 | 18.87 | 18.10 | 18.50 | 720,961 | -0.20(-1.07%) |
Aug 03, 2017 | 18.85 | 19.10 | 18.50 | 18.70 | 595,982 | -0.15(-0.80%) |
Aug 02, 2017 | 19.80 | 19.80 | 18.70 | 18.85 | 581,329 | -0.85(-4.31%) |
Aug 01, 2017 | 19.85 | 20.85 | 19.44 | 19.70 | 939,321 | -0.90(-4.37%) |
Jul 31, 2017 | 20.15 | 21.35 | 19.88 | 20.60 | 1,187,050 | +0.53(+2.62%) |
Jul 28, 2017 | 20.20 | 20.45 | 19.45 | 20.07 | 1,041,020 | -0.32(-1.59%) |
Jul 27, 2017 | 18.65 | 20.40 | 17.21 | 20.40 | 2,204,787 | +1.15(+5.97%) |
Jul 26, 2017 | 18.65 | 19.80 | 18.60 | 19.25 | 1,147,235 | +0.55(+2.94%) |
Jul 25, 2017 | 19.00 | 19.00 | 18.25 | 18.70 | 658,569 | -0.30(-1.58%) |
Jul 24, 2017 | 19.20 | 19.40 | 18.40 | 19.00 | 824,880 | +0.10(+0.53%) |
Jul 21, 2017 | 19.00 | 19.10 | 18.60 | 18.90 | 1,229,727 | +0.00(+0.00%) |
Jul 20, 2017 | 19.15 | 18.15 | 18.90 | 1,067,032 | +0.55(+3.00%) | |
Jul 19, 2017 | 18.90 | 19.14 | 18.18 | 18.35 | 697,600 | -0.40(-2.13%) |
Jul 18, 2017 | 18.00 | 19.20 | 17.70 | 18.75 | 826,351 | +0.60(+3.31%) |
Jul 17, 2017 | 19.25 | 19.30 | 18.10 | 18.15 | 1,256,065 | -1.00(-5.22%) |
Jul 14, 2017 | 19.75 | 19.80 | 19.00 | 19.15 | 869,816 | -0.65(-3.28%) |
Jul 13, 2017 | 20.00 | 20.02 | 19.35 | 19.80 | 842,602 | -0.10(-0.50%) |
Jul 12, 2017 | 21.60 | 21.75 | 19.10 | 19.90 | 2,453,829 | -0.10(-0.50%) |
Jul 11, 2017 | 18.65 | 20.85 | 18.35 | 20.00 | 3,442,803 | +1.90(+10.50%) |
Jul 10, 2017 | 18.00 | 18.25 | 17.80 | 18.10 | 1,569,312 | +0.05(+0.28%) |
Jul 07, 2017 | 18.05 | 18.20 | 17.75 | 18.05 | 651,969 | +0.15(+0.84%) |
Jul 06, 2017 | 18.00 | 18.30 | 17.60 | 17.90 | 721,808 | -0.25(-1.38%) |
Jul 05, 2017 | 17.90 | 18.40 | 17.55 | 18.15 | 1,312,014 | +0.45(+2.54%) |
Jul 03, 2017 | 17.35 | 17.93 | 17.20 | 17.70 | 462,642 | +0.40(+2.31%) |
Jun 30, 2017 | 17.10 | 17.30 | 16.95 | 17.30 | 520,585 | +0.15(+0.87%) |
Jun 29, 2017 | 17.35 | 17.65 | 16.85 | 17.15 | 577,764 | -0.15(-0.87%) |
Jun 28, 2017 | 17.00 | 17.40 | 16.75 | 17.30 | 532,130 | +0.45(+2.67%) |
Jun 27, 2017 | 17.40 | 17.55 | 16.68 | 16.85 | 765,433 | -0.60(-3.44%) |
Jun 26, 2017 | 17.30 | 17.70 | 16.80 | 17.45 | 1,122,239 | +0.35(+2.05%) |
Jun 23, 2017 | 17.90 | 17.10 | 3,708,831 | -0.25(-1.44%) | ||
Jun 22, 2017 | 17.50 | 17.55 | 16.80 | 17.35 | 645,246 | -0.15(-0.86%) |
Jun 21, 2017 | 16.25 | 17.55 | 16.15 | 17.50 | 1,186,459 | +1.55(+9.72%) |
Jun 20, 2017 | 15.80 | 16.38 | 15.75 | 15.95 | 851,023 | +0.15(+0.95%) |
Jun 19, 2017 | 14.85 | 15.85 | 14.85 | 15.80 | 952,467 | +1.00(+6.76%) |
Jun 16, 2017 | 14.75 | 15.12 | 14.60 | 14.80 | 1,669,022 | -0.10(-0.67%) |
Jun 15, 2017 | 14.65 | 15.45 | 14.55 | 14.90 | 516,980 | -0.05(-0.33%) |
Jun 14, 2017 | 15.05 | 15.05 | 14.65 | 14.95 | 490,007 | -0.15(-0.99%) |
Jun 13, 2017 | 14.70 | 15.50 | 14.55 | 15.10 | 877,687 | +0.35(+2.37%) |
Jun 12, 2017 | 15.20 | 15.25 | 14.50 | 14.75 | 1,007,428 | -0.55(-3.59%) |
Jun 09, 2017 | 14.30 | 15.35 | 14.30 | 15.30 | 1,662,153 | +1.10(+7.75%) |
Jun 08, 2017 | 13.65 | 14.90 | 13.60 | 14.20 | 944,940 | +0.50(+3.65%) |
Jun 07, 2017 | 13.50 | 13.97 | 13.35 | 13.70 | 581,114 | +0.20(+1.48%) |
Jun 06, 2017 | 13.65 | 14.10 | 13.45 | 13.50 | 673,527 | -0.30(-2.17%) |
Jun 05, 2017 | 13.70 | 14.00 | 13.65 | 13.80 | 587,283 | +0.15(+1.10%) |
Jun 02, 2017 | 13.25 | 13.75 | 12.95 | 13.65 | 627,474 | +0.50(+3.80%) |
Jun 01, 2017 | 12.45 | 13.25 | 12.45 | 13.15 | 586,726 | +0.60(+4.78%) |
May 31, 2017 | 12.60 | 12.70 | 12.10 | 12.55 | 394,965 | +0.05(+0.40%) |
May 30, 2017 | 12.70 | 12.80 | 12.32 | 12.50 | 432,920 | -0.25(-1.96%) |
May 26, 2017 | 12.95 | 13.15 | 12.65 | 12.75 | 437,925 | -0.30(-2.30%) |
May 25, 2017 | 13.30 | 13.45 | 12.49 | 13.05 | 674,962 | +0.00(+0.00%) |
May 24, 2017 | 12.25 | 13.70 | 12.18 | 13.05 | 1,906,601 | +1.45(+12.50%) |
May 23, 2017 | 11.85 | 12.30 | 11.50 | 11.60 | 323,834 | -0.20(-1.69%) |
May 22, 2017 | 11.60 | 11.85 | 11.55 | 11.80 | 345,914 | +0.25(+2.16%) |
May 19, 2017 | 11.30 | 11.90 | 11.25 | 11.55 | 362,541 | +0.25(+2.21%) |
May 18, 2017 | 11.25 | 11.45 | 11.05 | 11.30 | 565,160 | +0.00(+0.00%) |
May 17, 2017 | 11.75 | 11.88 | 11.25 | 11.30 | 433,354 | -0.70(-5.83%) |
May 16, 2017 | 12.15 | 12.15 | 11.75 | 12.00 | 360,960 | -0.10(-0.83%) |
May 15, 2017 | 11.80 | 12.45 | 11.80 | 12.10 | 402,849 | +0.30(+2.54%) |
May 12, 2017 | 11.80 | 11.85 | 11.55 | 11.80 | 262,507 | -0.05(-0.42%) |
May 11, 2017 | 12.25 | 12.35 | 11.68 | 11.85 | 409,623 | -0.45(-3.66%) |
May 10, 2017 | 12.15 | 12.47 | 12.10 | 12.30 | 380,463 | +0.15(+1.23%) |
May 09, 2017 | 12.50 | 12.50 | 12.07 | 12.15 | 696,602 | -0.35(-2.80%) |
May 08, 2017 | 11.80 | 12.50 | 11.75 | 12.50 | 839,424 | +0.70(+5.93%) |
May 05, 2017 | 11.35 | 11.85 | 11.20 | 11.80 | 585,986 | +0.50(+4.42%) |
May 04, 2017 | 11.35 | 11.47 | 11.15 | 11.30 | 285,740 | +0.00(+0.00%) |
May 03, 2017 | 11.80 | 11.95 | 11.05 | 11.30 | 786,654 | -0.55(-4.64%) |
May 02, 2017 | 11.80 | 12.00 | 11.70 | 11.85 | 402,449 | +0.10(+0.85%) |