Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 116.79 | 116.79 | 116.79 | 0 | +7.51(+6.87%) | |
Mar 28, 2018 | 110.10 | 110.80 | 105.44 | 109.28 | 295,422 | +4.73(+4.52%) |
Mar 27, 2018 | 113.93 | 115.33 | 102.75 | 104.55 | 194,981 | -9.70(-8.49%) |
Mar 26, 2018 | 118.56 | 118.90 | 109.29 | 114.25 | 262,716 | -0.82(-0.71%) |
Mar 23, 2018 | 122.92 | 123.49 | 112.21 | 115.07 | 358,307 | +5.37(+4.90%) |
Mar 22, 2018 | 114.20 | 116.26 | 108.00 | 109.70 | 205,535 | -6.23(-5.37%) |
Mar 21, 2018 | 116.65 | 118.13 | 114.08 | 115.93 | 133,781 | -1.25(-1.07%) |
Mar 20, 2018 | 120.88 | 126.11 | 116.36 | 117.18 | 204,381 | -4.01(-3.31%) |
Mar 19, 2018 | 112.59 | 121.34 | 111.14 | 121.19 | 636,515 | +7.38(+6.48%) |
Mar 16, 2018 | 112.66 | 114.11 | 104.10 | 113.81 | 1,044,881 | +0.65(+0.57%) |
Mar 15, 2018 | 119.49 | 119.59 | 111.67 | 113.16 | 463,244 | -6.36(-5.32%) |
Mar 14, 2018 | 128.69 | 128.87 | 117.51 | 119.52 | 592,672 | -7.83(-6.14%) |
Mar 13, 2018 | 143.01 | 143.18 | 122.55 | 127.34 | 902,702 | -15.56(-10.89%) |
Mar 12, 2018 | 138.96 | 144.79 | 135.52 | 142.90 | 295,325 | +4.15(+2.99%) |
Mar 09, 2018 | 132.05 | 138.88 | 130.51 | 138.75 | 410,307 | +7.97(+6.09%) |
Mar 08, 2018 | 134.42 | 137.47 | 129.16 | 130.78 | 113,937 | -3.08(-2.30%) |
Mar 07, 2018 | 135.50 | 129.30 | 133.86 | 183,492 | +0.36(+0.27%) | |
Mar 06, 2018 | 133.34 | 136.00 | 132.07 | 133.50 | 122,639 | +0.16(+0.12%) |
Mar 05, 2018 | 130.18 | 135.98 | 128.84 | 133.34 | 192,493 | +2.46(+1.88%) |
Mar 02, 2018 | 123.88 | 133.00 | 121.38 | 130.88 | 132,384 | +6.43(+5.17%) |
Mar 01, 2018 | 125.40 | 129.22 | 119.47 | 124.45 | 161,976 | -1.59(-1.26%) |
Feb 28, 2018 | 133.19 | 136.47 | 125.23 | 126.04 | 155,678 | -5.36(-4.08%) |
Feb 27, 2018 | 136.97 | 138.85 | 131.00 | 131.40 | 271,313 | -5.87(-4.28%) |
Feb 26, 2018 | 135.98 | 138.75 | 135.62 | 137.27 | 99,599 | +1.74(+1.28%) |
Feb 23, 2018 | 134.31 | 136.39 | 131.71 | 135.53 | 117,720 | +1.68(+1.26%) |
Feb 22, 2018 | 137.54 | 137.54 | 132.81 | 133.85 | 118,169 | -2.27(-1.67%) |
Feb 21, 2018 | 135.87 | 139.33 | 135.26 | 136.12 | 125,576 | +0.17(+0.13%) |
Feb 20, 2018 | 134.12 | 137.98 | 133.00 | 135.95 | 112,022 | +0.84(+0.62%) |
Feb 16, 2018 | 135.11 | 135.11 | 135.11 | 0 | +1.76(+1.32%) | |
Feb 15, 2018 | 131.81 | 133.43 | 127.34 | 133.35 | 182,611 | +3.23(+2.48%) |
Feb 14, 2018 | 132.74 | 138.75 | 129.47 | 130.12 | 178,649 | -3.37(-2.52%) |
Feb 13, 2018 | 136.80 | 139.98 | 131.00 | 133.49 | 233,324 | -2.44(-1.80%) |
Feb 12, 2018 | 128.09 | 139.50 | 127.54 | 135.93 | 224,088 | +8.90(+7.01%) |
Feb 09, 2018 | 133.22 | 136.48 | 120.01 | 127.03 | 392,933 | -4.50(-3.42%) |
Feb 08, 2018 | 138.00 | 144.92 | 120.37 | 131.53 | 704,099 | -14.46(-9.90%) |
Feb 07, 2018 | 146.99 | 154.75 | 142.95 | 145.99 | 254,443 | -0.66(-0.45%) |
Feb 06, 2018 | 139.57 | 149.00 | 131.05 | 146.65 | 197,024 | +2.16(+1.49%) |
Feb 05, 2018 | 146.07 | 149.00 | 143.00 | 144.50 | 104,167 | -3.50(-2.36%) |
Feb 02, 2018 | 148.00 | 151.54 | 145.00 | 147.99 | 323,714 | -1.05(-0.70%) |
Feb 01, 2018 | 147.25 | 152.62 | 144.50 | 149.04 | 273,513 | +0.62(+0.42%) |
Jan 31, 2018 | 140.00 | 150.03 | 139.00 | 148.42 | 448,892 | +8.57(+6.13%) |
Jan 30, 2018 | 126.25 | 141.34 | 126.00 | 139.85 | 423,378 | +13.61(+10.78%) |
Jan 29, 2018 | 122.12 | 128.49 | 121.64 | 126.24 | 185,734 | +4.44(+3.65%) |
Jan 26, 2018 | 126.89 | 127.78 | 115.75 | 121.80 | 154,922 | -3.31(-2.65%) |
Jan 25, 2018 | 128.38 | 133.48 | 124.00 | 125.11 | 155,500 | -1.15(-0.91%) |
Jan 24, 2018 | 127.46 | 128.99 | 123.77 | 126.26 | 193,913 | +0.38(+0.30%) |
Jan 23, 2018 | 129.20 | 133.81 | 123.83 | 125.88 | 236,787 | -3.42(-2.65%) |
Jan 22, 2018 | 124.91 | 131.70 | 122.94 | 129.30 | 240,742 | +4.71(+3.78%) |
Jan 19, 2018 | 113.03 | 127.80 | 111.74 | 124.59 | 356,062 | +12.92(+11.57%) |
Jan 18, 2018 | 105.24 | 113.25 | 104.01 | 111.67 | 230,951 | +7.04(+6.73%) |
Jan 17, 2018 | 98.82 | 107.24 | 98.82 | 104.63 | 122,919 | +6.27(+6.37%) |
Jan 16, 2018 | 107.76 | 109.65 | 95.19 | 98.36 | 200,627 | -8.64(-8.07%) |
Jan 12, 2018 | 107.00 | 107.00 | 107.00 | 0 | +8.16(+8.26%) | |
Jan 11, 2018 | 98.59 | 99.68 | 97.06 | 98.84 | 79,837 | +0.44(+0.45%) |
Jan 10, 2018 | 99.17 | 98.40 | 83,084 | +0.58(+0.59%) | ||
Jan 09, 2018 | 93.75 | 99.20 | 92.32 | 97.82 | 87,138 | +4.47(+4.79%) |
Jan 08, 2018 | 96.53 | 97.60 | 90.56 | 93.35 | 97,753 | -3.18(-3.29%) |
Jan 05, 2018 | 97.70 | 99.20 | 93.81 | 96.53 | 110,779 | -1.35(-1.38%) |
Jan 04, 2018 | 99.24 | 100.44 | 97.30 | 97.88 | 121,910 | -1.03(-1.04%) |
Jan 03, 2018 | 97.50 | 101.00 | 96.11 | 98.91 | 140,648 | +1.49(+1.53%) |
Jan 02, 2018 | 92.79 | 97.81 | 92.44 | 97.42 | 133,121 | +5.63(+6.13%) |
Dec 29, 2017 | 91.79 | 91.79 | 91.79 | 0 | -0.44(-0.48%) | |
Dec 28, 2017 | 96.54 | 96.93 | 92.01 | 92.23 | 102,821 | -2.38(-2.52%) |
Dec 27, 2017 | 96.92 | 97.56 | 92.63 | 94.61 | 118,360 | -2.76(-2.83%) |
Dec 26, 2017 | 95.04 | 98.35 | 93.72 | 97.37 | 128,000 | +2.01(+2.11%) |
Dec 22, 2017 | 91.96 | 95.68 | 91.86 | 95.36 | 119,001 | +2.90(+3.14%) |
Dec 21, 2017 | 91.01 | 93.80 | 88.40 | 92.46 | 218,483 | +1.16(+1.27%) |
Dec 20, 2017 | 94.35 | 94.65 | 91.00 | 91.30 | 179,122 | -3.35(-3.54%) |
Dec 19, 2017 | 86.55 | 95.31 | 84.00 | 94.65 | 913,611 | +10.61(+12.62%) |
Dec 18, 2017 | 81.95 | 84.68 | 79.00 | 84.04 | 297,832 | +1.57(+1.90%) |
Dec 15, 2017 | 77.68 | 83.75 | 77.51 | 82.47 | 247,421 | +4.79(+6.17%) |
Dec 14, 2017 | 81.00 | 81.75 | 77.00 | 77.68 | 173,196 | -3.40(-4.19%) |
Dec 13, 2017 | 81.00 | 83.44 | 80.93 | 81.08 | 126,507 | +0.30(+0.37%) |
Dec 12, 2017 | 82.83 | 84.44 | 79.00 | 80.78 | 154,901 | -1.24(-1.51%) |
Dec 11, 2017 | 84.46 | 86.00 | 81.08 | 82.02 | 142,853 | +0.45(+0.55%) |
Dec 08, 2017 | 81.53 | 86.77 | 79.11 | 81.57 | 276,635 | -0.80(-0.97%) |
Dec 07, 2017 | 86.15 | 87.17 | 80.13 | 82.37 | 574,739 | -4.81(-5.52%) |
Dec 06, 2017 | 70.00 | 101.00 | 70.00 | 87.18 | 3,217,183 | +40.88(+88.29%) |
Dec 05, 2017 | 48.16 | 48.45 | 45.54 | 46.30 | 86,752 | -1.68(-3.50%) |
Dec 04, 2017 | 50.25 | 50.49 | 47.59 | 47.98 | 99,043 | -1.74(-3.50%) |
Dec 01, 2017 | 50.30 | 51.14 | 47.39 | 49.72 | 107,027 | -0.62(-1.23%) |
Nov 30, 2017 | 46.59 | 53.00 | 45.19 | 50.34 | 204,517 | +5.05(+11.15%) |
Nov 29, 2017 | 46.97 | 47.28 | 44.82 | 45.29 | 35,955 | -0.84(-1.82%) |
Nov 28, 2017 | 46.27 | 46.49 | 45.17 | 46.13 | 14,751 | +0.13(+0.28%) |
Nov 27, 2017 | 46.10 | 47.80 | 45.19 | 46.00 | 24,184 | -0.53(-1.14%) |
Nov 24, 2017 | 48.74 | 48.74 | 46.08 | 46.53 | 23,840 | -1.59(-3.30%) |
Nov 22, 2017 | 43.30 | 48.45 | 42.48 | 48.12 | 85,374 | +4.94(+11.44%) |
Nov 21, 2017 | 43.73 | 44.00 | 41.00 | 43.18 | 103,483 | -0.26(-0.60%) |
Nov 20, 2017 | 40.28 | 44.97 | 40.28 | 43.44 | 90,259 | +3.25(+8.09%) |
Nov 17, 2017 | 40.27 | 40.59 | 39.37 | 40.19 | 43,465 | -0.27(-0.67%) |
Nov 16, 2017 | 39.21 | 41.70 | 38.82 | 40.46 | 38,643 | +1.11(+2.82%) |
Nov 15, 2017 | 41.22 | 42.00 | 39.03 | 39.35 | 120,580 | -2.29(-5.50%) |
Nov 14, 2017 | 43.23 | 43.45 | 41.27 | 41.64 | 38,562 | -1.46(-3.39%) |
Nov 13, 2017 | 44.25 | 44.50 | 42.85 | 43.10 | 80,429 | -0.98(-2.22%) |
Nov 10, 2017 | 44.83 | 45.54 | 43.15 | 44.08 | 85,680 | -0.64(-1.43%) |
Nov 09, 2017 | 43.82 | 44.88 | 42.65 | 44.72 | 58,440 | +0.55(+1.25%) |
Nov 08, 2017 | 43.05 | 44.42 | 42.11 | 44.17 | 59,873 | +0.89(+2.06%) |
Nov 07, 2017 | 48.05 | 48.07 | 43.02 | 43.28 | 92,390 | -4.70(-9.80%) |
Nov 06, 2017 | 46.88 | 49.20 | 45.76 | 47.98 | 66,681 | +0.97(+2.06%) |
Nov 03, 2017 | 45.74 | 47.06 | 45.56 | 47.01 | 46,729 | +1.50(+3.30%) |
Nov 02, 2017 | 47.15 | 47.15 | 45.15 | 45.51 | 57,550 | -1.75(-3.70%) |
Nov 01, 2017 | 50.00 | 50.00 | 44.23 | 47.26 | 102,069 | -2.73(-5.46%) |
Oct 31, 2017 | 46.18 | 50.00 | 45.64 | 49.99 | 105,973 | +4.12(+8.98%) |
Oct 30, 2017 | 45.42 | 46.21 | 44.86 | 45.87 | 24,919 | -0.08(-0.17%) |
Oct 27, 2017 | 45.49 | 46.28 | 44.80 | 45.95 | 70,646 | +0.55(+1.21%) |
Oct 26, 2017 | 43.72 | 45.77 | 43.00 | 45.40 | 56,959 | +1.58(+3.61%) |
Oct 25, 2017 | 44.46 | 44.61 | 43.21 | 43.82 | 29,770 | -0.80(-1.79%) |
Oct 24, 2017 | 45.97 | 45.97 | 44.20 | 44.62 | 48,381 | -0.84(-1.85%) |
Oct 23, 2017 | 45.08 | 46.35 | 42.90 | 45.46 | 47,739 | +0.45(+1.00%) |
Oct 20, 2017 | 47.34 | 48.31 | 44.56 | 45.01 | 84,626 | -1.79(-3.82%) |
Oct 19, 2017 | 48.60 | 48.60 | 45.70 | 46.80 | 42,975 | -0.72(-1.52%) |
Oct 18, 2017 | 47.05 | 48.49 | 46.08 | 47.52 | 65,034 | +0.51(+1.08%) |
Oct 17, 2017 | 49.75 | 50.98 | 45.23 | 47.01 | 130,755 | -3.06(-6.11%) |
Oct 16, 2017 | 50.09 | 51.25 | 49.52 | 50.07 | 64,310 | -0.50(-0.99%) |
Oct 13, 2017 | 51.16 | 52.35 | 49.35 | 50.57 | 63,890 | +0.46(+0.92%) |
Oct 12, 2017 | 49.23 | 50.75 | 48.91 | 50.11 | 77,847 | +1.33(+2.73%) |
Oct 11, 2017 | 47.98 | 51.53 | 47.75 | 48.78 | 114,192 | +0.36(+0.74%) |
Oct 10, 2017 | 46.74 | 48.90 | 46.02 | 48.42 | 53,700 | +1.42(+3.02%) |
Oct 09, 2017 | 47.29 | 48.04 | 45.39 | 47.00 | 51,887 | +0.07(+0.15%) |
Oct 06, 2017 | 46.78 | 49.14 | 45.14 | 46.93 | 80,992 | +0.63(+1.36%) |
Oct 05, 2017 | 44.03 | 46.35 | 42.24 | 46.30 | 90,320 | +2.37(+5.39%) |
Oct 04, 2017 | 43.89 | 46.25 | 42.95 | 43.93 | 169,553 | -0.39(-0.88%) |
Oct 03, 2017 | 43.85 | 45.75 | 42.78 | 44.32 | 228,034 | +0.47(+1.07%) |
Oct 02, 2017 | 45.15 | 45.82 | 43.21 | 43.85 | 162,880 | -1.13(-2.51%) |
Sep 29, 2017 | 47.00 | 47.19 | 41.56 | 44.98 | 208,806 | -1.21(-2.62%) |
Sep 28, 2017 | 36.61 | 49.48 | 36.61 | 46.19 | 933,868 | +9.34(+25.35%) |
Sep 27, 2017 | 33.62 | 37.40 | 32.72 | 36.85 | 394,124 | +3.51(+10.53%) |
Sep 26, 2017 | 33.15 | 34.52 | 33.00 | 33.34 | 104,962 | -0.06(-0.18%) |
Sep 25, 2017 | 34.45 | 34.50 | 32.17 | 33.40 | 222,211 | -0.78(-2.28%) |
Sep 22, 2017 | 23.50 | 36.21 | 23.01 | 34.18 | 737,474 | +11.85(+53.07%) |
Sep 21, 2017 | 22.16 | 22.63 | 22.16 | 22.33 | 20,220 | +0.00(+0.00%) |
Sep 20, 2017 | 22.15 | 22.95 | 21.93 | 22.33 | 110,938 | +0.40(+1.82%) |
Sep 19, 2017 | 20.16 | 22.40 | 20.16 | 21.93 | 161,738 | +2.13(+10.76%) |
Sep 18, 2017 | 18.80 | 19.99 | 18.66 | 19.80 | 49,616 | +0.99(+5.26%) |
Sep 15, 2017 | 18.14 | 19.12 | 17.96 | 18.81 | 113,960 | +0.67(+3.69%) |
Sep 14, 2017 | 18.06 | 18.30 | 17.99 | 18.14 | 72,993 | -0.05(-0.27%) |
Sep 13, 2017 | 17.90 | 18.19 | 17.89 | 18.19 | 75,917 | +0.23(+1.28%) |
Sep 12, 2017 | 18.10 | 18.35 | 17.61 | 17.96 | 33,821 | -0.03(-0.17%) |
Sep 11, 2017 | 17.83 | 18.12 | 17.79 | 17.99 | 74,397 | +0.27(+1.52%) |
Sep 08, 2017 | 17.44 | 17.87 | 17.44 | 17.72 | 40,358 | +0.27(+1.55%) |
Sep 07, 2017 | 17.01 | 17.87 | 16.91 | 17.45 | 34,316 | +0.31(+1.81%) |
Sep 06, 2017 | 17.38 | 17.60 | 17.12 | 17.14 | 35,687 | -0.25(-1.44%) |
Sep 05, 2017 | 17.00 | 17.50 | 17.00 | 17.39 | 28,508 | +0.19(+1.10%) |
Sep 01, 2017 | 16.97 | 17.49 | 16.93 | 17.20 | 25,228 | +0.12(+0.70%) |
Aug 31, 2017 | 17.10 | 17.23 | 16.91 | 17.08 | 13,535 | +0.01(+0.06%) |
Aug 30, 2017 | 17.32 | 17.32 | 16.96 | 17.07 | 30,169 | -0.12(-0.70%) |
Aug 29, 2017 | 17.34 | 17.46 | 16.91 | 17.19 | 19,457 | -0.12(-0.69%) |
Aug 28, 2017 | 17.11 | 18.01 | 17.10 | 17.31 | 37,500 | +0.32(+1.88%) |
Aug 25, 2017 | 16.90 | 17.17 | 16.81 | 16.99 | 21,451 | +0.10(+0.59%) |
Aug 24, 2017 | 16.75 | 17.40 | 16.60 | 16.89 | 35,602 | -0.05(-0.30%) |
Aug 23, 2017 | 16.11 | 17.42 | 16.01 | 16.94 | 57,873 | +0.82(+5.09%) |
Aug 22, 2017 | 15.92 | 16.15 | 15.92 | 16.12 | 13,041 | +0.05(+0.31%) |
Aug 21, 2017 | 15.53 | 16.15 | 15.53 | 16.07 | 15,382 | +0.32(+2.03%) |
Aug 18, 2017 | 15.57 | 15.87 | 15.57 | 15.75 | 8,616 | +0.13(+0.83%) |
Aug 17, 2017 | 15.70 | 15.95 | 15.60 | 15.62 | 8,181 | -0.30(-1.88%) |
Aug 16, 2017 | 15.70 | 16.00 | 15.70 | 15.92 | 5,191 | +0.04(+0.25%) |
Aug 15, 2017 | 15.76 | 15.95 | 15.65 | 15.88 | 18,179 | +0.06(+0.38%) |
Aug 14, 2017 | 15.62 | 15.96 | 15.57 | 15.82 | 10,782 | +0.34(+2.20%) |
Aug 11, 2017 | 15.50 | 15.58 | 15.46 | 15.48 | 24,795 | -0.02(-0.13%) |
Aug 10, 2017 | 15.52 | 15.71 | 15.50 | 15.50 | 18,761 | -0.11(-0.70%) |
Aug 09, 2017 | 15.53 | 15.70 | 15.50 | 15.61 | 8,274 | +0.00(+0.00%) |
Aug 08, 2017 | 15.49 | 15.95 | 15.49 | 15.61 | 6,035 | -0.19(-1.20%) |
Aug 07, 2017 | 16.20 | 16.20 | 15.75 | 15.80 | 7,210 | -0.17(-1.06%) |
Aug 04, 2017 | 15.95 | 16.00 | 15.97 | 13,057 | -0.03(-0.19%) | |
Aug 03, 2017 | 16.06 | 16.06 | 16.00 | 16.00 | 11,461 | -0.02(-0.12%) |
Aug 02, 2017 | 16.12 | 16.15 | 15.94 | 16.02 | 8,542 | +0.00(+0.00%) |
Aug 01, 2017 | 15.50 | 16.14 | 15.45 | 16.02 | 31,882 | +0.52(+3.35%) |
Jul 31, 2017 | 15.35 | 15.70 | 15.27 | 15.50 | 10,045 | +0.00(+0.00%) |
Jul 28, 2017 | 15.50 | 15.70 | 15.50 | 15.50 | 20,593 | -0.04(-0.26%) |
Jul 27, 2017 | 15.76 | 15.76 | 15.50 | 15.54 | 13,104 | -0.21(-1.33%) |
Jul 26, 2017 | 15.79 | 15.80 | 15.57 | 15.75 | 5,700 | +0.05(+0.32%) |
Jul 25, 2017 | 15.38 | 15.80 | 15.38 | 15.70 | 17,366 | +0.15(+0.96%) |
Jul 24, 2017 | 15.50 | 16.13 | 15.34 | 15.55 | 36,282 | -0.04(-0.26%) |
Jul 21, 2017 | 15.50 | 16.15 | 15.50 | 15.59 | 14,749 | +0.12(+0.78%) |
Jul 20, 2017 | 15.23 | 15.48 | 15.20 | 15.47 | 18,218 | +0.20(+1.31%) |
Jul 19, 2017 | 15.20 | 15.49 | 15.20 | 15.27 | 4,504 | +0.11(+0.73%) |
Jul 18, 2017 | 15.38 | 15.40 | 15.15 | 15.16 | 7,002 | -0.12(-0.79%) |
Jul 17, 2017 | 15.25 | 15.63 | 15.21 | 15.28 | 13,148 | -0.14(-0.91%) |
Jul 14, 2017 | 15.55 | 15.55 | 15.40 | 15.42 | 5,427 | +0.07(+0.46%) |
Jul 13, 2017 | 15.41 | 15.71 | 15.33 | 15.35 | 7,099 | -0.15(-0.97%) |
Jul 12, 2017 | 15.28 | 15.84 | 15.15 | 15.50 | 17,065 | +0.03(+0.19%) |
Jul 11, 2017 | 15.95 | 15.95 | 15.43 | 15.47 | 14,109 | -0.33(-2.09%) |
Jul 10, 2017 | 15.93 | 15.93 | 15.89 | 15.80 | 11,228 | -0.44(-2.71%) |
Jul 07, 2017 | 16.32 | 16.35 | 16.23 | 16.24 | 9,975 | -0.18(-1.10%) |
Jul 06, 2017 | 16.18 | 16.50 | 16.18 | 16.42 | 17,479 | +0.10(+0.61%) |
Jul 05, 2017 | 16.00 | 16.50 | 16.00 | 16.32 | 4,296 | +0.06(+0.37%) |
Jul 03, 2017 | 16.23 | 16.26 | 15.97 | 16.26 | 7,000 | +0.00(+0.00%) |
Jun 30, 2017 | 16.11 | 16.46 | 16.11 | 16.26 | 28,401 | -0.20(-1.22%) |
Jun 29, 2017 | 15.30 | 16.50 | 14.93 | 16.46 | 53,623 | +1.08(+7.02%) |
Jun 28, 2017 | 15.07 | 15.63 | 14.16 | 15.38 | 42,568 | +0.31(+2.06%) |
Jun 27, 2017 | 14.83 | 15.26 | 14.67 | 15.07 | 18,781 | +0.10(+0.67%) |
Jun 26, 2017 | 15.00 | 15.69 | 14.83 | 14.97 | 19,945 | -0.02(-0.13%) |
Jun 23, 2017 | 15.12 | 15.18 | 14.31 | 14.99 | 379,770 | -0.01(-0.07%) |
Jun 22, 2017 | 14.70 | 15.70 | 14.70 | 15.00 | 24,590 | +0.37(+2.53%) |
Jun 21, 2017 | 13.69 | 14.82 | 13.61 | 14.63 | 71,013 | +1.52(+11.59%) |
Jun 20, 2017 | 13.89 | 14.09 | 13.10 | 13.11 | 24,866 | -0.93(-6.62%) |
Jun 19, 2017 | 14.00 | 15.13 | 13.64 | 14.04 | 15,500 | +0.12(+0.86%) |
Jun 16, 2017 | 14.18 | 15.40 | 13.09 | 13.92 | 36,317 | -1.03(-6.89%) |
Jun 15, 2017 | 15.10 | 15.36 | 14.72 | 14.95 | 19,354 | -0.17(-1.12%) |
Jun 14, 2017 | 15.13 | 15.38 | 15.07 | 15.12 | 16,188 | -0.23(-1.50%) |
Jun 13, 2017 | 15.48 | 15.48 | 15.13 | 15.35 | 17,191 | -0.01(-0.07%) |
Jun 12, 2017 | 15.53 | 15.62 | 15.30 | 15.36 | 17,742 | -0.19(-1.22%) |
Jun 09, 2017 | 15.88 | 15.96 | 15.52 | 15.55 | 16,144 | -0.42(-2.63%) |
Jun 08, 2017 | 15.70 | 15.99 | 15.36 | 15.97 | 17,494 | +0.37(+2.37%) |
Jun 07, 2017 | 15.49 | 15.69 | 15.36 | 15.60 | 30,284 | +0.08(+0.55%) |
Jun 06, 2017 | 15.32 | 15.79 | 15.32 | 15.52 | 19,783 | -0.16(-1.05%) |
Jun 05, 2017 | 15.51 | 15.74 | 15.45 | 15.68 | 32,171 | +0.09(+0.58%) |
Jun 02, 2017 | 15.35 | 15.74 | 15.30 | 15.59 | 25,496 | +0.31(+2.03%) |
Jun 01, 2017 | 15.39 | 15.88 | 15.05 | 15.28 | 28,523 | +0.06(+0.39%) |
May 31, 2017 | 15.07 | 15.24 | 15.00 | 15.22 | 6,237 | +0.11(+0.73%) |
May 30, 2017 | 15.30 | 15.30 | 15.02 | 15.11 | 13,760 | -0.17(-1.11%) |
May 26, 2017 | 15.63 | 15.63 | 15.25 | 15.28 | 11,786 | -0.45(-2.86%) |
May 25, 2017 | 15.96 | 16.08 | 15.38 | 15.73 | 11,456 | +0.28(+1.81%) |
May 24, 2017 | 15.84 | 16.06 | 15.45 | 15.45 | 21,980 | -0.82(-5.04%) |
May 23, 2017 | 16.40 | 16.40 | 16.19 | 16.27 | 439,636 | -0.11(-0.67%) |
May 22, 2017 | 16.29 | 16.50 | 16.15 | 16.38 | 6,923 | +0.10(+0.61%) |
May 19, 2017 | 15.62 | 16.29 | 15.62 | 16.28 | 3,482 | +0.09(+0.56%) |
May 18, 2017 | 15.94 | 16.30 | 15.61 | 16.19 | 16,445 | +0.34(+2.15%) |
May 17, 2017 | 16.09 | 16.09 | 15.66 | 15.85 | 4,366 | -0.44(-2.70%) |
May 16, 2017 | 15.93 | 16.30 | 15.93 | 16.29 | 3,713 | +0.00(+0.00%) |
May 15, 2017 | 16.00 | 16.34 | 15.94 | 16.29 | 3,251 | +0.38(+2.39%) |
May 12, 2017 | 15.74 | 16.39 | 15.73 | 15.91 | 6,365 | -0.08(-0.50%) |
May 11, 2017 | 15.51 | 15.99 | 15.50 | 15.99 | 11,117 | +0.40(+2.57%) |
May 10, 2017 | 15.76 | 15.79 | 15.59 | 15.59 | 6,726 | -0.20(-1.27%) |
May 09, 2017 | 15.89 | 15.90 | 15.61 | 15.79 | 3,450 | -0.11(-0.69%) |
May 08, 2017 | 15.84 | 16.01 | 15.50 | 15.90 | 4,992 | -0.08(-0.50%) |
May 05, 2017 | 15.79 | 16.09 | 15.60 | 15.98 | 6,742 | +0.19(+1.20%) |
May 04, 2017 | 15.91 | 15.95 | 15.50 | 15.79 | 11,149 | -0.32(-1.99%) |
May 03, 2017 | 16.06 | 16.20 | 15.79 | 16.11 | 6,199 | -0.27(-1.65%) |
May 02, 2017 | 16.04 | 16.40 | 16.04 | 16.38 | 4,158 | +0.40(+2.50%) |
May 01, 2017 | 16.52 | 16.52 | 15.50 | 15.98 | 10,615 | -0.52(-3.15%) |
Apr 28, 2017 | 17.55 | 17.84 | 16.50 | 16.50 | 13,157 | -1.00(-5.71%) |
Apr 27, 2017 | 17.25 | 17.80 | 17.07 | 17.50 | 8,459 | +0.39(+2.28%) |
Apr 26, 2017 | 17.26 | 17.49 | 17.00 | 17.11 | 5,800 | -0.19(-1.10%) |
Apr 25, 2017 | 17.37 | 16.16 | 17.30 | 12,938 | +0.57(+3.41%) | |
Apr 24, 2017 | 15.90 | 16.93 | 15.72 | 16.73 | 18,597 | +0.83(+5.22%) |
Apr 21, 2017 | 15.87 | 16.08 | 15.76 | 15.90 | 15,937 | +0.00(+0.00%) |
Apr 20, 2017 | 15.31 | 15.94 | 15.31 | 15.90 | 16,061 | +0.46(+2.98%) |
Apr 19, 2017 | 15.45 | 15.47 | 15.16 | 15.44 | 14,810 | -0.30(-1.91%) |
Apr 18, 2017 | 15.60 | 15.76 | 14.76 | 15.74 | 7,400 | +0.16(+1.03%) |
Apr 17, 2017 | 15.68 | 15.80 | 14.99 | 15.58 | 4,524 | -0.17(-1.08%) |
Apr 13, 2017 | 15.75 | 15.75 | 15.60 | 15.75 | 2,194 | +0.01(+0.06%) |
Apr 12, 2017 | 15.34 | 15.80 | 15.33 | 15.74 | 8,379 | -0.06(-0.38%) |
Apr 11, 2017 | 15.31 | 15.97 | 15.16 | 15.80 | 10,022 | +0.43(+2.80%) |
Apr 10, 2017 | 15.00 | 15.79 | 14.77 | 15.37 | 17,124 | +0.33(+2.19%) |
Apr 07, 2017 | 15.11 | 15.11 | 15.00 | 15.04 | 6,068 | -0.15(-0.99%) |
Apr 06, 2017 | 14.83 | 15.20 | 14.83 | 15.19 | 10,859 | +0.49(+3.33%) |
Apr 05, 2017 | 15.07 | 15.07 | 14.70 | 14.70 | 4,676 | -0.09(-0.61%) |
Apr 04, 2017 | 15.00 | 15.00 | 14.76 | 14.79 | 8,145 | -0.32(-2.12%) |