Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 55.94 | 60.71 | 55.94 | 60.09 | 25,548 | +3.22(+5.66%) |
Jan 30, 2018 | 61.86 | 61.86 | 56.04 | 56.87 | 34,074 | -5.19(-8.36%) |
Jan 29, 2018 | 62.48 | 63.01 | 61.35 | 62.06 | 13,115 | -1.04(-1.64%) |
Jan 26, 2018 | 63.00 | 63.41 | 61.34 | 63.10 | 8,782 | +0.52(+0.83%) |
Jan 25, 2018 | 63.83 | 63.83 | 61.71 | 62.58 | 12,113 | -0.52(-0.82%) |
Jan 24, 2018 | 63.31 | 63.72 | 62.38 | 63.10 | 11,957 | -0.73(-1.14%) |
Jan 23, 2018 | 63.83 | 63.93 | 62.17 | 63.83 | 12,358 | -0.10(-0.16%) |
Jan 22, 2018 | 64.24 | 64.87 | 63.21 | 63.93 | 12,766 | -0.42(-0.65%) |
Jan 19, 2018 | 62.06 | 64.87 | 61.96 | 64.35 | 14,754 | +1.76(+2.82%) |
Jan 18, 2018 | 63.00 | 63.72 | 61.96 | 62.58 | 8,004 | -0.42(-0.66%) |
Jan 17, 2018 | 63.00 | 63.83 | 61.54 | 63.00 | 18,657 | +0.62(+1.00%) |
Jan 16, 2018 | 65.28 | 65.49 | 61.65 | 62.38 | 15,954 | -2.49(-3.84%) |
Jan 12, 2018 | 64.87 | 64.87 | 64.87 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 62.27 | 65.59 | 61.23 | 64.87 | 25,913 | +2.80(+4.52%) |
Jan 10, 2018 | 60.61 | 62.06 | 13,143 | +0.10(+0.17%) | ||
Jan 09, 2018 | 63.31 | 63.45 | 61.03 | 61.96 | 20,559 | -1.04(-1.65%) |
Jan 08, 2018 | 63.62 | 64.35 | 62.38 | 63.00 | 14,724 | -0.83(-1.30%) |
Jan 05, 2018 | 63.83 | 64.36 | 62.58 | 63.83 | 17,820 | +0.10(+0.16%) |
Jan 04, 2018 | 62.89 | 65.07 | 62.38 | 63.72 | 23,716 | +1.14(+1.82%) |
Jan 03, 2018 | 63.72 | 63.98 | 59.57 | 62.58 | 54,863 | -1.87(-2.90%) |
Jan 02, 2018 | 64.14 | 65.02 | 61.03 | 64.45 | 48,755 | +0.42(+0.65%) |
Dec 29, 2017 | 64.04 | 64.04 | 64.04 | 0 | -0.42(-0.64%) | |
Dec 28, 2017 | 64.66 | 65.07 | 63.41 | 64.45 | 16,962 | -0.10(-0.16%) |
Dec 27, 2017 | 67.98 | 68.10 | 62.69 | 64.55 | 27,371 | -2.80(-4.16%) |
Dec 26, 2017 | 65.59 | 68.08 | 64.88 | 67.36 | 19,494 | +1.66(+2.53%) |
Dec 22, 2017 | 66.42 | 66.73 | 64.66 | 65.70 | 16,362 | -0.52(-0.78%) |
Dec 21, 2017 | 65.38 | 67.67 | 64.87 | 66.22 | 25,709 | +0.93(+1.43%) |
Dec 20, 2017 | 63.72 | 66.53 | 62.38 | 65.28 | 19,070 | +1.97(+3.11%) |
Dec 19, 2017 | 64.55 | 64.76 | 62.58 | 63.31 | 25,199 | -1.35(-2.09%) |
Dec 18, 2017 | 61.13 | 66.11 | 60.71 | 64.66 | 30,845 | +3.42(+5.59%) |
Dec 15, 2017 | 59.68 | 62.27 | 58.85 | 61.23 | 56,715 | +1.76(+2.97%) |
Dec 14, 2017 | 62.27 | 62.46 | 59.26 | 59.47 | 24,259 | -2.49(-4.02%) |
Dec 13, 2017 | 59.26 | 64.35 | 59.05 | 61.96 | 37,578 | +2.59(+4.37%) |
Dec 12, 2017 | 59.47 | 61.75 | 58.86 | 59.37 | 30,176 | -0.21(-0.35%) |
Dec 11, 2017 | 61.13 | 62.27 | 57.39 | 59.57 | 50,901 | -1.14(-1.88%) |
Dec 08, 2017 | 61.75 | 65.70 | 59.57 | 60.71 | 78,656 | +0.00(+0.00%) |
Dec 07, 2017 | 53.45 | 62.17 | 53.45 | 86,394 | +0.00(+0.00%) | |
Dec 06, 2017 | 73.58 | 73.58 | 52.00 | 54.07 | 204,350 | -20.76(-27.74%) |
Dec 05, 2017 | 69.33 | 75.56 | 67.98 | 74.83 | 66,403 | +5.50(+7.93%) |
Dec 04, 2017 | 68.81 | 72.33 | 68.71 | 69.33 | 40,505 | +1.14(+1.67%) |
Dec 01, 2017 | 70.26 | 70.67 | 67.26 | 68.19 | 45,419 | -1.66(-2.37%) |
Nov 30, 2017 | 67.88 | 70.67 | 67.67 | 69.85 | 61,978 | +1.86(+2.74%) |
Nov 29, 2017 | 65.40 | 68.50 | 65.40 | 67.98 | 54,051 | +2.69(+4.12%) |
Nov 28, 2017 | 68.71 | 68.71 | 62.91 | 65.29 | 76,908 | -2.59(-3.81%) |
Nov 27, 2017 | 62.91 | 68.09 | 61.88 | 67.88 | 93,370 | +6.42(+10.44%) |
Nov 24, 2017 | 61.05 | 61.77 | 60.53 | 61.46 | 29,765 | +0.72(+1.19%) |
Nov 22, 2017 | 57.53 | 60.95 | 57.53 | 60.74 | 42,332 | +3.41(+5.96%) |
Nov 21, 2017 | 58.77 | 59.40 | 55.15 | 57.33 | 69,970 | +0.72(+1.28%) |
Nov 20, 2017 | 54.01 | 57.55 | 54.01 | 56.60 | 38,391 | +2.90(+5.39%) |
Nov 17, 2017 | 54.84 | 55.05 | 52.15 | 53.70 | 30,614 | -1.24(-2.26%) |
Nov 16, 2017 | 52.15 | 57.64 | 51.84 | 54.95 | 47,187 | +3.00(+5.78%) |
Nov 15, 2017 | 49.05 | 53.29 | 47.50 | 51.94 | 55,109 | +2.79(+5.68%) |
Nov 14, 2017 | 47.60 | 50.50 | 47.29 | 49.15 | 43,704 | +1.97(+4.17%) |
Nov 13, 2017 | 43.36 | 48.01 | 42.42 | 47.18 | 43,947 | +2.69(+6.05%) |
Nov 10, 2017 | 43.77 | 46.25 | 43.15 | 44.49 | 25,082 | +0.72(+1.65%) |
Nov 09, 2017 | 44.80 | 46.05 | 42.63 | 43.77 | 22,120 | -1.03(-2.31%) |
Nov 08, 2017 | 43.46 | 45.22 | 40.15 | 44.80 | 20,907 | +1.03(+2.36%) |
Nov 07, 2017 | 44.91 | 45.43 | 43.05 | 43.77 | 14,885 | -0.93(-2.08%) |
Nov 06, 2017 | 43.36 | 45.22 | 42.22 | 44.70 | 16,202 | +2.17(+5.11%) |
Nov 03, 2017 | 43.98 | 43.98 | 39.84 | 42.53 | 34,741 | -1.35(-3.07%) |
Nov 02, 2017 | 44.08 | 44.49 | 42.53 | 43.87 | 18,276 | +0.00(+0.00%) |
Nov 01, 2017 | 45.53 | 46.46 | 39.01 | 43.87 | 59,175 | -1.14(-2.53%) |
Oct 31, 2017 | 43.46 | 45.32 | 42.67 | 45.01 | 47,976 | +2.69(+6.36%) |
Oct 30, 2017 | 42.42 | 43.67 | 41.86 | 42.32 | 46,434 | +0.93(+2.25%) |
Oct 27, 2017 | 41.60 | 42.11 | 39.84 | 41.39 | 38,920 | +0.21(+0.50%) |
Oct 26, 2017 | 38.60 | 41.70 | 38.15 | 41.18 | 34,202 | +3.31(+8.74%) |
Oct 25, 2017 | 37.77 | 38.49 | 36.01 | 37.87 | 30,814 | +0.21(+0.55%) |
Oct 24, 2017 | 36.22 | 38.29 | 36.01 | 37.67 | 36,675 | +2.17(+6.12%) |
Oct 23, 2017 | 35.29 | 36.63 | 34.82 | 35.49 | 33,462 | +0.72(+2.08%) |
Oct 20, 2017 | 33.32 | 35.08 | 33.11 | 34.77 | 31,596 | +2.17(+6.67%) |
Oct 19, 2017 | 31.66 | 32.70 | 31.15 | 32.59 | 19,883 | +0.52(+1.61%) |
Oct 18, 2017 | 32.91 | 32.91 | 31.15 | 32.08 | 13,800 | -0.31(-0.96%) |
Oct 17, 2017 | 32.39 | 34.15 | 31.66 | 32.39 | 49,655 | +0.52(+1.62%) |
Oct 16, 2017 | 30.53 | 32.49 | 30.53 | 31.87 | 15,309 | +1.55(+5.12%) |
Oct 13, 2017 | 29.70 | 31.04 | 29.70 | 30.32 | 9,640 | +0.72(+2.45%) |
Oct 12, 2017 | 29.80 | 31.03 | 29.39 | 29.59 | 15,342 | -0.10(-0.35%) |
Oct 11, 2017 | 27.73 | 31.04 | 27.01 | 29.70 | 37,824 | +2.48(+9.13%) |
Oct 10, 2017 | 28.04 | 28.04 | 26.80 | 27.21 | 5,458 | -0.83(-2.95%) |
Oct 09, 2017 | 27.94 | 28.25 | 27.17 | 28.04 | 3,771 | -0.21(-0.73%) |
Oct 06, 2017 | 27.32 | 29.39 | 27.01 | 28.25 | 12,630 | +0.93(+3.41%) |
Oct 05, 2017 | 26.08 | 28.25 | 26.08 | 27.32 | 11,795 | +0.93(+3.53%) |
Oct 04, 2017 | 27.52 | 28.25 | 25.35 | 26.39 | 6,134 | -1.03(-3.77%) |
Oct 03, 2017 | 27.83 | 28.35 | 26.19 | 27.42 | 13,820 | -0.21(-0.75%) |
Oct 02, 2017 | 25.04 | 28.35 | 25.04 | 27.63 | 18,532 | +2.48(+9.88%) |
Sep 29, 2017 | 25.97 | 26.08 | 24.94 | 25.14 | 5,529 | -1.03(-3.95%) |
Sep 28, 2017 | 26.28 | 26.59 | 25.66 | 26.18 | 4,558 | +0.10(+0.40%) |
Sep 27, 2017 | 25.14 | 26.28 | 24.83 | 26.08 | 12,548 | +1.14(+4.56%) |
Sep 26, 2017 | 25.35 | 25.77 | 24.83 | 24.94 | 2,402 | -0.31(-1.23%) |
Sep 25, 2017 | 25.04 | 25.66 | 24.42 | 25.25 | 9,075 | +0.00(+0.00%) |
Sep 22, 2017 | 24.52 | 25.76 | 24.47 | 25.25 | 7,530 | +0.72(+2.95%) |
Sep 21, 2017 | 24.42 | 24.78 | 24.35 | 24.52 | 1,905 | -0.10(-0.42%) |
Sep 20, 2017 | 26.39 | 26.39 | 24.52 | 24.63 | 7,758 | -1.45(-5.56%) |
Sep 19, 2017 | 24.63 | 27.21 | 24.63 | 26.08 | 20,133 | +1.35(+5.44%) |
Sep 18, 2017 | 23.59 | 25.04 | 23.28 | 24.73 | 8,890 | +1.24(+5.29%) |
Sep 15, 2017 | 23.90 | 24.32 | 23.39 | 23.49 | 11,134 | -0.31(-1.30%) |
Sep 14, 2017 | 24.42 | 24.42 | 23.39 | 23.80 | 4,780 | -0.62(-2.54%) |
Sep 13, 2017 | 24.32 | 25.04 | 24.32 | 24.42 | 4,786 | +0.21(+0.85%) |
Sep 12, 2017 | 24.11 | 25.04 | 24.01 | 24.21 | 7,233 | +0.10(+0.43%) |
Sep 11, 2017 | 23.80 | 24.52 | 23.70 | 24.11 | 5,356 | +0.62(+2.64%) |
Sep 08, 2017 | 23.33 | 24.01 | 23.08 | 23.49 | 6,585 | +0.00(+0.00%) |
Sep 07, 2017 | 23.80 | 23.80 | 22.97 | 23.49 | 3,158 | -0.21(-0.87%) |
Sep 06, 2017 | 25.04 | 25.45 | 23.49 | 23.70 | 7,665 | -0.83(-3.38%) |
Sep 05, 2017 | 24.21 | 26.18 | 24.11 | 24.52 | 20,195 | +0.21(+0.85%) |
Sep 01, 2017 | 22.76 | 24.73 | 22.66 | 24.32 | 11,607 | +1.76(+7.80%) |
Aug 31, 2017 | 22.45 | 22.66 | 22.04 | 22.56 | 6,825 | +0.31(+1.40%) |
Aug 30, 2017 | 22.35 | 22.82 | 22.14 | 22.25 | 3,277 | -0.10(-0.46%) |
Aug 29, 2017 | 22.55 | 23.27 | 22.35 | 22.35 | 6,007 | -0.41(-1.80%) |
Aug 28, 2017 | 22.96 | 23.38 | 22.61 | 22.76 | 5,904 | +0.00(+0.00%) |
Aug 25, 2017 | 23.07 | 23.27 | 22.66 | 22.76 | 2,546 | -0.31(-1.33%) |
Aug 24, 2017 | 22.86 | 23.55 | 22.86 | 23.07 | 4,764 | -0.10(-0.44%) |
Aug 23, 2017 | 23.38 | 23.99 | 23.07 | 23.17 | 3,618 | -0.41(-1.74%) |
Aug 22, 2017 | 22.76 | 23.79 | 22.76 | 23.58 | 2,664 | +0.82(+3.60%) |
Aug 21, 2017 | 22.55 | 23.38 | 22.55 | 22.76 | 3,606 | +0.00(+0.00%) |
Aug 18, 2017 | 22.35 | 23.99 | 22.35 | 22.76 | 5,698 | -0.31(-1.33%) |
Aug 17, 2017 | 23.38 | 24.40 | 23.07 | 23.07 | 5,335 | -0.62(-2.60%) |
Aug 16, 2017 | 24.50 | 25.22 | 22.86 | 23.68 | 9,101 | -1.23(-4.94%) |
Aug 15, 2017 | 26.25 | 26.35 | 23.68 | 24.91 | 9,385 | -1.44(-5.45%) |
Aug 14, 2017 | 26.45 | 27.07 | 26.04 | 26.35 | 4,413 | -0.10(-0.39%) |
Aug 11, 2017 | 24.61 | 26.96 | 24.61 | 26.45 | 9,756 | +0.51(+1.98%) |
Aug 10, 2017 | 26.25 | 26.86 | 25.84 | 25.94 | 6,221 | -0.72(-2.69%) |
Aug 09, 2017 | 29.12 | 29.53 | 26.14 | 26.66 | 11,379 | -2.67(-9.09%) |
Aug 08, 2017 | 29.94 | 31.06 | 28.81 | 29.32 | 14,763 | +0.00(+0.00%) |
Aug 07, 2017 | 30.76 | 31.17 | 29.32 | 29.32 | 7,874 | -0.92(-3.05%) |
Aug 04, 2017 | 31.58 | 31.68 | 30.24 | 30.24 | 24,245 | -1.13(-3.59%) |
Aug 03, 2017 | 32.60 | 32.60 | 31.27 | 31.37 | 3,808 | -0.92(-2.86%) |
Aug 02, 2017 | 32.81 | 33.11 | 31.78 | 32.29 | 3,502 | -0.41(-1.25%) |
Aug 01, 2017 | 33.42 | 33.42 | 32.40 | 32.70 | 7,099 | -0.20(-0.62%) |
Jul 31, 2017 | 32.40 | 33.63 | 32.15 | 32.91 | 7,744 | +0.62(+1.90%) |
Jul 28, 2017 | 32.29 | 32.81 | 31.88 | 32.29 | 9,852 | -0.10(-0.32%) |
Jul 27, 2017 | 33.11 | 33.11 | 32.19 | 32.40 | 2,918 | -0.62(-1.86%) |
Jul 26, 2017 | 33.63 | 34.24 | 32.70 | 33.01 | 2,842 | -0.62(-1.83%) |
Jul 25, 2017 | 32.81 | 33.76 | 32.50 | 33.63 | 6,863 | +1.03(+3.14%) |
Jul 24, 2017 | 32.29 | 33.11 | 32.09 | 32.60 | 4,726 | +0.41(+1.27%) |
Jul 21, 2017 | 32.60 | 32.70 | 31.88 | 32.19 | 7,486 | -0.10(-0.32%) |
Jul 20, 2017 | 32.29 | 32.60 | 31.88 | 32.29 | 2,970 | +0.00(+0.00%) |
Jul 19, 2017 | 32.09 | 32.81 | 31.78 | 32.29 | 7,306 | +0.21(+0.64%) |
Jul 18, 2017 | 32.81 | 32.91 | 31.88 | 32.09 | 6,568 | -0.62(-1.88%) |
Jul 17, 2017 | 33.11 | 33.63 | 32.60 | 32.70 | 5,153 | -0.31(-0.93%) |
Jul 14, 2017 | 32.91 | 34.14 | 32.81 | 33.01 | 9,061 | +0.00(+0.00%) |
Jul 13, 2017 | 33.63 | 33.63 | 32.70 | 33.01 | 2,970 | -0.62(-1.83%) |
Jul 12, 2017 | 34.45 | 34.86 | 33.11 | 33.63 | 5,203 | -0.20(-0.61%) |
Jul 11, 2017 | 33.42 | 34.34 | 32.82 | 33.83 | 11,816 | +0.31(+0.92%) |
Jul 10, 2017 | 31.78 | 34.14 | 31.68 | 33.52 | 16,622 | +1.64(+5.14%) |
Jul 07, 2017 | 31.27 | 31.99 | 30.76 | 31.88 | 9,953 | +0.72(+2.30%) |
Jul 06, 2017 | 30.86 | 31.47 | 30.45 | 31.17 | 9,516 | +0.31(+1.00%) |
Jul 05, 2017 | 31.27 | 31.47 | 30.45 | 30.86 | 9,693 | -0.31(-0.99%) |
Jul 03, 2017 | 30.55 | 31.47 | 30.14 | 31.17 | 3,414 | +0.62(+2.01%) |
Jun 30, 2017 | 30.65 | 30.96 | 30.14 | 30.55 | 8,439 | -0.10(-0.33%) |
Jun 29, 2017 | 31.58 | 31.58 | 29.73 | 30.65 | 15,337 | -0.82(-2.61%) |
Jun 28, 2017 | 31.58 | 32.19 | 30.76 | 31.47 | 15,395 | +0.31(+0.99%) |
Jun 27, 2017 | 31.78 | 31.99 | 30.77 | 31.17 | 13,910 | -0.41(-1.30%) |
Jun 26, 2017 | 32.50 | 33.22 | 31.47 | 31.58 | 23,125 | -2.26(-6.67%) |
Jun 23, 2017 | 32.29 | 34.24 | 32.14 | 33.83 | 30,108 | +1.54(+4.76%) |
Jun 22, 2017 | 31.47 | 32.40 | 30.65 | 32.29 | 13,131 | +1.13(+3.62%) |
Jun 21, 2017 | 32.81 | 32.81 | 28.91 | 31.17 | 25,087 | -1.13(-3.49%) |
Jun 20, 2017 | 33.63 | 33.83 | 32.29 | 32.29 | 7,419 | -1.54(-4.55%) |
Jun 19, 2017 | 33.93 | 34.14 | 33.22 | 33.83 | 7,353 | +0.20(+0.61%) |
Jun 16, 2017 | 34.04 | 34.74 | 33.52 | 33.63 | 15,012 | -0.92(-2.67%) |
Jun 15, 2017 | 34.14 | 35.16 | 34.14 | 34.55 | 11,952 | -0.41(-1.17%) |
Jun 14, 2017 | 35.06 | 35.78 | 34.24 | 34.96 | 12,072 | -0.20(-0.58%) |
Jun 13, 2017 | 34.86 | 35.47 | 34.65 | 35.16 | 14,513 | +0.31(+0.88%) |
Jun 12, 2017 | 34.55 | 35.06 | 34.45 | 34.86 | 29,940 | +0.72(+2.10%) |
Jun 09, 2017 | 34.14 | 34.58 | 34.04 | 34.14 | 9,848 | +0.00(+0.00%) |
Jun 08, 2017 | 33.63 | 34.34 | 33.59 | 34.14 | 19,080 | +0.41(+1.22%) |
Jun 07, 2017 | 33.32 | 33.93 | 31.27 | 33.73 | 25,231 | +0.10(+0.30%) |
Jun 06, 2017 | 34.55 | 34.75 | 33.22 | 33.63 | 17,462 | -1.23(-3.53%) |
Jun 05, 2017 | 34.45 | 34.96 | 34.39 | 34.86 | 9,271 | +0.10(+0.29%) |
Jun 02, 2017 | 34.24 | 34.96 | 34.04 | 34.75 | 18,123 | +0.41(+1.19%) |
Jun 01, 2017 | 34.34 | 34.96 | 34.14 | 34.34 | 11,038 | -0.41(-1.17%) |
May 31, 2017 | 35.06 | 35.36 | 34.14 | 34.75 | 12,682 | -0.31(-0.87%) |
May 30, 2017 | 35.06 | 35.26 | 34.65 | 35.06 | 18,544 | +0.10(+0.29%) |
May 26, 2017 | 34.45 | 35.34 | 33.75 | 34.96 | 18,673 | +0.61(+1.78%) |
May 25, 2017 | 34.14 | 34.85 | 33.63 | 34.34 | 19,489 | -0.20(-0.59%) |
May 24, 2017 | 35.26 | 35.36 | 34.14 | 34.55 | 22,677 | -0.82(-2.31%) |
May 23, 2017 | 35.26 | 35.77 | 35.06 | 35.36 | 13,609 | +0.10(+0.29%) |
May 22, 2017 | 35.16 | 35.57 | 34.85 | 35.26 | 15,407 | +0.00(+0.00%) |
May 19, 2017 | 34.85 | 35.67 | 34.75 | 35.26 | 16,808 | +0.51(+1.47%) |
May 18, 2017 | 35.57 | 35.77 | 34.55 | 34.75 | 10,870 | -0.41(-1.16%) |
May 17, 2017 | 36.18 | 36.18 | 34.85 | 35.16 | 19,443 | -1.02(-2.82%) |
May 16, 2017 | 35.67 | 36.59 | 35.16 | 36.18 | 22,659 | +0.51(+1.43%) |
May 15, 2017 | 38.22 | 39.95 | 35.06 | 35.67 | 42,282 | -1.53(-4.11%) |
May 12, 2017 | 34.45 | 38.93 | 34.24 | 37.20 | 64,251 | +2.65(+7.67%) |
May 11, 2017 | 33.43 | 34.85 | 33.43 | 34.55 | 7,737 | +0.82(+2.42%) |
May 10, 2017 | 35.26 | 35.26 | 33.02 | 33.73 | 22,361 | -1.63(-4.61%) |
May 09, 2017 | 34.75 | 35.67 | 34.34 | 35.36 | 16,307 | +0.51(+1.46%) |
May 08, 2017 | 34.55 | 35.16 | 33.63 | 34.85 | 4,823 | +0.00(+0.00%) |
May 05, 2017 | 33.53 | 35.26 | 32.96 | 34.85 | 7,254 | +1.94(+5.88%) |
May 04, 2017 | 33.53 | 33.53 | 32.31 | 32.92 | 4,405 | -0.51(-1.52%) |
May 03, 2017 | 33.73 | 34.55 | 32.95 | 33.43 | 4,595 | -0.61(-1.80%) |
May 02, 2017 | 35.06 | 35.06 | 33.72 | 34.04 | 2,535 | -0.92(-2.62%) |
May 01, 2017 | 33.84 | 35.06 | 33.84 | 34.96 | 5,533 | +1.12(+3.31%) |
Apr 28, 2017 | 34.85 | 34.96 | 32.88 | 33.84 | 5,149 | -1.12(-3.21%) |
Apr 27, 2017 | 36.18 | 36.48 | 34.55 | 34.96 | 8,188 | -1.12(-3.11%) |
Apr 26, 2017 | 35.87 | 36.59 | 35.26 | 36.08 | 11,190 | +0.31(+0.85%) |
Apr 25, 2017 | 34.55 | 36.59 | 34.30 | 35.77 | 32,286 | +1.22(+3.54%) |
Apr 24, 2017 | 33.84 | 35.16 | 33.73 | 34.55 | 13,238 | +0.82(+2.42%) |
Apr 21, 2017 | 33.53 | 33.94 | 33.02 | 33.73 | 9,548 | +0.20(+0.61%) |
Apr 20, 2017 | 33.22 | 33.73 | 32.71 | 33.53 | 7,538 | +0.31(+0.92%) |
Apr 19, 2017 | 33.22 | 33.53 | 32.61 | 33.22 | 7,387 | +0.41(+1.24%) |
Apr 18, 2017 | 32.20 | 33.12 | 32.10 | 32.82 | 7,267 | +0.51(+1.58%) |
Apr 17, 2017 | 30.57 | 32.51 | 30.57 | 32.31 | 6,545 | +1.73(+5.67%) |
Apr 13, 2017 | 31.80 | 31.90 | 30.37 | 30.57 | 5,737 | -1.22(-3.85%) |
Apr 12, 2017 | 33.43 | 33.43 | 31.70 | 31.80 | 3,943 | -1.73(-5.17%) |
Apr 11, 2017 | 33.33 | 33.84 | 33.07 | 33.53 | 7,669 | +0.10(+0.30%) |
Apr 10, 2017 | 32.92 | 33.66 | 32.82 | 33.43 | 7,547 | +0.92(+2.82%) |
Apr 07, 2017 | 32.71 | 33.12 | 31.90 | 32.51 | 3,958 | +0.10(+0.31%) |
Apr 06, 2017 | 31.39 | 32.61 | 30.98 | 32.41 | 7,130 | +1.12(+3.58%) |
Apr 05, 2017 | 33.22 | 33.61 | 31.08 | 31.29 | 4,282 | -1.53(-4.66%) |
Apr 04, 2017 | 32.41 | 33.02 | 32.19 | 32.82 | 3,218 | +0.51(+1.58%) |
Apr 03, 2017 | 33.43 | 33.93 | 31.59 | 32.31 | 15,625 | -1.12(-3.35%) |
Mar 31, 2017 | 33.33 | 33.63 | 33.12 | 33.43 | 10,341 | +0.10(+0.31%) |
Mar 30, 2017 | 33.43 | 33.83 | 32.92 | 33.33 | 16,727 | -0.10(-0.30%) |
Mar 29, 2017 | 33.22 | 33.84 | 32.82 | 33.43 | 12,901 | +0.10(+0.31%) |
Mar 28, 2017 | 33.02 | 33.63 | 32.82 | 33.33 | 8,130 | +0.10(+0.31%) |
Mar 27, 2017 | 33.22 | 33.63 | 32.82 | 33.22 | 4,109 | -0.82(-2.40%) |
Mar 24, 2017 | 33.84 | 34.65 | 33.73 | 34.04 | 5,137 | +0.20(+0.60%) |
Mar 23, 2017 | 33.12 | 34.14 | 32.92 | 33.84 | 7,537 | +0.31(+0.91%) |
Mar 22, 2017 | 33.53 | 33.94 | 32.92 | 33.53 | 4,805 | -0.10(-0.30%) |
Mar 21, 2017 | 35.16 | 35.98 | 32.71 | 33.63 | 9,785 | -1.53(-4.35%) |
Mar 20, 2017 | 34.55 | 35.67 | 34.45 | 35.16 | 10,749 | +0.51(+1.47%) |
Mar 17, 2017 | 34.45 | 35.23 | 33.84 | 34.65 | 14,418 | -0.31(-0.87%) |
Mar 16, 2017 | 34.55 | 35.26 | 34.04 | 34.96 | 12,103 | +0.41(+1.18%) |
Mar 15, 2017 | 34.65 | 35.06 | 33.79 | 34.55 | 7,858 | -0.10(-0.29%) |
Mar 14, 2017 | 34.14 | 35.56 | 33.89 | 34.65 | 12,503 | +0.20(+0.59%) |
Mar 13, 2017 | 31.90 | 36.08 | 30.65 | 34.45 | 25,007 | +2.75(+8.68%) |
Mar 10, 2017 | 32.82 | 33.53 | 31.24 | 31.70 | 2,834 | -0.51(-1.58%) |
Mar 09, 2017 | 31.39 | 33.22 | 31.39 | 32.20 | 5,741 | +0.71(+2.27%) |
Mar 08, 2017 | 33.62 | 33.92 | 31.59 | 31.49 | 4,184 | -2.13(-6.33%) |
Mar 07, 2017 | 32.50 | 33.82 | 32.30 | 33.62 | 10,951 | +0.71(+2.15%) |
Mar 06, 2017 | 33.11 | 33.21 | 32.20 | 32.91 | 3,452 | -0.20(-0.61%) |
Mar 03, 2017 | 33.11 | 33.62 | 33.01 | 33.11 | 3,339 | +0.00(+0.00%) |
Mar 02, 2017 | 34.43 | 34.43 | 33.11 | 33.11 | 7,044 | -1.22(-3.54%) |
Mar 01, 2017 | 34.93 | 35.24 | 34.12 | 34.33 | 4,363 | +0.61(+1.80%) |
Feb 28, 2017 | 33.42 | 34.23 | 32.40 | 33.72 | 9,500 | +0.41(+1.22%) |
Feb 27, 2017 | 33.01 | 34.43 | 32.91 | 33.31 | 4,972 | +0.10(+0.31%) |
Feb 24, 2017 | 33.42 | 33.92 | 32.91 | 33.21 | 3,085 | -0.20(-0.61%) |
Feb 23, 2017 | 37.97 | 38.58 | 33.21 | 33.42 | 22,730 | -4.46(-11.76%) |
Feb 22, 2017 | 38.58 | 38.58 | 36.35 | 37.87 | 15,563 | +0.41(+1.08%) |
Feb 21, 2017 | 34.43 | 39.59 | 34.43 | 37.47 | 39,332 | +3.24(+9.47%) |
Feb 17, 2017 | 34.23 | 34.23 | 34.23 | 0 | +0.30(+0.90%) | |
Feb 16, 2017 | 33.42 | 35.04 | 33.01 | 33.92 | 11,223 | +0.41(+1.21%) |
Feb 15, 2017 | 33.31 | 33.71 | 32.96 | 33.52 | 3,869 | +0.20(+0.61%) |
Feb 14, 2017 | 32.91 | 33.52 | 32.91 | 33.31 | 7,667 | +0.20(+0.61%) |
Feb 13, 2017 | 33.01 | 34.12 | 32.40 | 33.11 | 6,771 | +0.41(+1.24%) |
Feb 10, 2017 | 32.00 | 33.40 | 32.00 | 32.71 | 6,567 | +0.61(+1.89%) |
Feb 09, 2017 | 30.68 | 32.40 | 30.48 | 32.10 | 6,272 | +1.62(+5.32%) |
Feb 08, 2017 | 30.88 | 31.49 | 29.87 | 30.48 | 6,461 | -0.30(-0.99%) |
Feb 07, 2017 | 31.19 | 31.90 | 30.58 | 30.78 | 6,248 | -0.30(-0.98%) |
Feb 06, 2017 | 32.20 | 32.20 | 30.98 | 31.09 | 4,430 | -1.82(-5.54%) |
Feb 03, 2017 | 33.62 | 33.80 | 32.40 | 32.91 | 4,346 | +0.00(+0.00%) |
Feb 02, 2017 | 33.42 | 33.72 | 32.71 | 32.91 | 3,477 | -0.40(-1.22%) |