Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.00 | 35.00 | 35.00 | 0 | +2.33(+7.13%) | |
Mar 28, 2018 | 31.36 | 32.99 | 31.21 | 32.67 | 1,290,119 | +0.60(+1.88%) |
Mar 27, 2018 | 30.50 | 32.99 | 30.50 | 32.07 | 1,231,716 | +2.20(+7.36%) |
Mar 26, 2018 | 32.44 | 32.54 | 28.17 | 29.87 | 971,563 | -2.02(-6.32%) |
Mar 23, 2018 | 31.52 | 32.20 | 31.00 | 31.89 | 361,955 | -0.05(-0.16%) |
Mar 22, 2018 | 31.94 | 32.44 | 30.63 | 31.94 | 709,947 | -0.37(-1.13%) |
Mar 21, 2018 | 33.77 | 34.43 | 31.94 | 32.31 | 586,056 | -1.10(-3.29%) |
Mar 20, 2018 | 34.64 | 34.85 | 32.65 | 33.41 | 500,382 | -1.13(-3.26%) |
Mar 19, 2018 | 33.77 | 34.77 | 32.33 | 34.53 | 1,280,470 | +2.59(+8.11%) |
Mar 16, 2018 | 31.42 | 32.52 | 31.18 | 31.94 | 850,402 | +1.15(+3.74%) |
Mar 15, 2018 | 34.06 | 34.56 | 30.71 | 30.79 | 1,451,293 | -2.46(-7.40%) |
Mar 14, 2018 | 37.96 | 38.17 | 32.49 | 33.25 | 975,205 | -4.37(-11.62%) |
Mar 13, 2018 | 39.58 | 39.74 | 37.36 | 37.62 | 375,253 | -1.78(-4.52%) |
Mar 12, 2018 | 39.27 | 40.97 | 38.75 | 39.40 | 471,382 | +0.31(+0.80%) |
Mar 09, 2018 | 39.01 | 39.16 | 38.12 | 39.09 | 180,374 | +0.76(+1.98%) |
Mar 08, 2018 | 38.27 | 39.01 | 37.80 | 38.33 | 135,688 | +0.18(+0.48%) |
Mar 07, 2018 | 38.59 | 38.14 | 283,828 | +0.34(+0.90%) | ||
Mar 06, 2018 | 38.59 | 38.88 | 37.52 | 37.80 | 216,959 | -0.21(-0.55%) |
Mar 05, 2018 | 37.46 | 38.20 | 36.98 | 38.01 | 106,899 | +0.08(+0.21%) |
Mar 02, 2018 | 36.91 | 38.22 | 36.15 | 37.93 | 283,949 | +0.45(+1.19%) |
Mar 01, 2018 | 37.46 | 38.98 | 36.85 | 37.49 | 354,765 | +0.26(+0.70%) |
Feb 28, 2018 | 36.54 | 37.96 | 36.28 | 37.23 | 312,604 | +1.39(+3.87%) |
Feb 27, 2018 | 37.23 | 37.57 | 35.55 | 35.84 | 355,456 | -2.17(-5.72%) |
Feb 26, 2018 | 38.41 | 40.32 | 37.96 | 38.01 | 358,614 | +0.42(+1.11%) |
Feb 23, 2018 | 37.49 | 37.75 | 36.76 | 37.59 | 152,941 | +0.63(+1.70%) |
Feb 22, 2018 | 37.38 | 38.14 | 36.89 | 36.97 | 222,378 | -0.42(-1.12%) |
Feb 21, 2018 | 37.99 | 39.24 | 37.20 | 37.38 | 194,260 | -0.16(-0.42%) |
Feb 20, 2018 | 35.60 | 38.09 | 35.47 | 37.54 | 219,403 | +1.39(+3.84%) |
Feb 16, 2018 | 36.15 | 36.15 | 36.15 | 0 | -0.50(-1.36%) | |
Feb 15, 2018 | 38.22 | 39.01 | 35.84 | 36.65 | 593,770 | -0.89(-2.37%) |
Feb 14, 2018 | 36.49 | 37.62 | 35.63 | 37.54 | 468,418 | +2.07(+5.83%) |
Feb 13, 2018 | 34.64 | 35.87 | 34.03 | 35.47 | 417,171 | +0.60(+1.73%) |
Feb 12, 2018 | 33.17 | 35.03 | 32.54 | 34.87 | 326,944 | +2.85(+8.91%) |
Feb 09, 2018 | 31.81 | 32.99 | 30.50 | 32.02 | 368,735 | +0.58(+1.83%) |
Feb 08, 2018 | 35.60 | 35.68 | 31.42 | 31.44 | 439,648 | -3.14(-9.08%) |
Feb 07, 2018 | 35.63 | 35.75 | 34.03 | 34.58 | 481,069 | -0.24(-0.68%) |
Feb 06, 2018 | 33.82 | 36.62 | 33.14 | 34.82 | 721,976 | -0.63(-1.77%) |
Feb 05, 2018 | 36.26 | 37.07 | 35.39 | 35.45 | 545,881 | -0.94(-2.59%) |
Feb 02, 2018 | 39.74 | 39.74 | 35.71 | 36.39 | 570,633 | -3.38(-8.49%) |
Feb 01, 2018 | 42.75 | 44.32 | 39.37 | 39.77 | 632,663 | -3.61(-8.33%) |
Jan 31, 2018 | 42.52 | 45.03 | 42.12 | 43.38 | 700,348 | +2.57(+6.29%) |
Jan 30, 2018 | 41.52 | 42.15 | 40.00 | 40.81 | 200,750 | -1.60(-3.77%) |
Jan 29, 2018 | 42.59 | 43.03 | 41.36 | 42.41 | 183,457 | -1.02(-2.35%) |
Jan 26, 2018 | 42.96 | 44.45 | 42.55 | 43.43 | 216,167 | +1.10(+2.60%) |
Jan 25, 2018 | 41.23 | 42.41 | 40.71 | 42.33 | 172,940 | +0.92(+2.21%) |
Jan 24, 2018 | 42.25 | 42.25 | 40.89 | 41.42 | 213,774 | -0.37(-0.88%) |
Jan 23, 2018 | 42.78 | 43.20 | 41.52 | 41.78 | 201,451 | -0.73(-1.72%) |
Jan 22, 2018 | 43.17 | 44.03 | 41.76 | 42.52 | 326,335 | -0.08(-0.18%) |
Jan 19, 2018 | 41.91 | 44.45 | 41.60 | 42.59 | 386,629 | +1.15(+2.78%) |
Jan 18, 2018 | 39.35 | 42.99 | 39.32 | 41.44 | 584,982 | +2.02(+5.11%) |
Jan 17, 2018 | 39.74 | 40.66 | 38.80 | 39.43 | 385,815 | -0.52(-1.31%) |
Jan 16, 2018 | 40.95 | 42.36 | 37.96 | 39.95 | 545,726 | -1.07(-2.62%) |
Jan 12, 2018 | 41.02 | 41.02 | 41.02 | 0 | -3.32(-7.50%) | |
Jan 11, 2018 | 40.76 | 47.59 | 39.92 | 44.35 | 3,585,683 | +4.48(+11.23%) |
Jan 10, 2018 | 39.87 | 922,145 | +3.22(+8.79%) | |||
Jan 09, 2018 | 37.96 | 37.96 | 35.87 | 36.65 | 547,121 | -0.81(-2.17%) |
Jan 08, 2018 | 36.13 | 38.25 | 35.63 | 37.46 | 757,879 | +0.71(+1.92%) |
Jan 05, 2018 | 35.39 | 38.30 | 34.32 | 36.76 | 1,684,334 | -0.47(-1.27%) |
Jan 04, 2018 | 35.39 | 37.54 | 32.72 | 37.23 | 3,170,897 | +7.38(+24.74%) |
Jan 03, 2018 | 31.28 | 31.73 | 29.50 | 29.84 | 727,801 | -1.36(-4.36%) |
Jan 02, 2018 | 31.73 | 32.49 | 31.21 | 31.21 | 589,938 | -0.42(-1.32%) |
Dec 29, 2017 | 31.62 | 31.62 | 31.62 | 0 | +0.37(+1.17%) | |
Dec 28, 2017 | 28.64 | 31.28 | 27.96 | 31.26 | 856,924 | +3.06(+10.86%) |
Dec 27, 2017 | 26.76 | 28.38 | 26.62 | 28.20 | 575,506 | +1.28(+4.77%) |
Dec 26, 2017 | 27.20 | 27.43 | 26.47 | 26.91 | 219,678 | -0.55(-2.00%) |
Dec 22, 2017 | 28.12 | 28.33 | 27.27 | 27.46 | 220,395 | -0.60(-2.15%) |
Dec 21, 2017 | 29.09 | 29.29 | 27.96 | 28.06 | 304,866 | -0.89(-3.07%) |
Dec 20, 2017 | 28.80 | 28.95 | 27.62 | 28.95 | 153,825 | +0.65(+2.31%) |
Dec 19, 2017 | 29.09 | 29.56 | 28.29 | 28.30 | 286,718 | -0.84(-2.88%) |
Dec 18, 2017 | 29.22 | 29.58 | 28.69 | 29.14 | 292,157 | +0.16(+0.54%) |
Dec 15, 2017 | 28.85 | 29.22 | 28.61 | 28.98 | 303,832 | +0.05(+0.18%) |
Dec 14, 2017 | 29.61 | 29.92 | 28.35 | 28.93 | 336,929 | -0.34(-1.16%) |
Dec 13, 2017 | 29.58 | 30.03 | 29.30 | 29.27 | 283,625 | -0.05(-0.18%) |
Dec 12, 2017 | 29.82 | 29.98 | 28.95 | 29.32 | 174,683 | -0.71(-2.35%) |
Dec 11, 2017 | 28.77 | 30.34 | 28.72 | 30.03 | 258,902 | +1.62(+5.71%) |
Dec 08, 2017 | 30.11 | 30.39 | 28.40 | 28.40 | 529,096 | -1.39(-4.66%) |
Dec 07, 2017 | 29.50 | 30.58 | 29.19 | 29.79 | 355,123 | +0.37(+1.25%) |
Dec 06, 2017 | 31.00 | 31.81 | 28.85 | 29.43 | 565,480 | -2.25(-7.11%) |
Dec 05, 2017 | 31.55 | 31.83 | 31.18 | 31.68 | 172,786 | -0.16(-0.49%) |
Dec 04, 2017 | 32.20 | 30.84 | 31.83 | 383,260 | -0.37(-1.14%) | |
Dec 01, 2017 | 33.20 | 33.24 | 32.02 | 32.20 | 231,534 | -1.13(-3.38%) |
Nov 30, 2017 | 32.44 | 33.75 | 32.12 | 33.33 | 660,756 | +0.60(+1.84%) |
Nov 29, 2017 | 31.49 | 33.41 | 30.58 | 32.72 | 596,357 | +1.26(+3.99%) |
Nov 28, 2017 | 31.68 | 31.76 | 30.76 | 31.47 | 389,649 | +0.18(+0.59%) |
Nov 27, 2017 | 30.92 | 31.89 | 30.63 | 31.28 | 508,298 | -0.03(-0.08%) |
Nov 24, 2017 | 31.97 | 32.07 | 30.32 | 31.31 | 595,496 | -1.20(-3.70%) |
Nov 22, 2017 | 34.11 | 34.61 | 31.94 | 32.52 | 823,840 | -0.99(-2.97%) |
Nov 21, 2017 | 33.56 | 34.82 | 31.68 | 33.51 | 2,573,577 | +5.18(+18.30%) |
Nov 20, 2017 | 28.67 | 28.69 | 27.93 | 28.33 | 271,363 | -0.13(-0.46%) |
Nov 17, 2017 | 28.14 | 28.75 | 28.14 | 28.46 | 412,485 | +0.47(+1.68%) |
Nov 16, 2017 | 27.75 | 28.30 | 27.46 | 27.99 | 311,005 | +0.34(+1.23%) |
Nov 15, 2017 | 26.68 | 28.48 | 26.68 | 27.65 | 409,001 | +0.52(+1.93%) |
Nov 14, 2017 | 28.35 | 28.61 | 26.91 | 27.12 | 468,330 | -1.49(-5.22%) |
Nov 13, 2017 | 29.43 | 29.58 | 28.20 | 28.61 | 579,162 | -1.23(-4.12%) |
Nov 10, 2017 | 30.92 | 31.02 | 28.48 | 29.84 | 1,089,842 | -0.03(-0.09%) |
Nov 09, 2017 | 29.03 | 29.95 | 26.91 | 29.87 | 1,254,010 | +0.03(+0.09%) |
Nov 08, 2017 | 24.09 | 30.05 | 24.01 | 29.84 | 2,532,701 | +6.23(+26.39%) |
Nov 07, 2017 | 23.95 | 23.95 | 23.43 | 23.61 | 559,954 | -0.18(-0.77%) |
Nov 06, 2017 | 23.59 | 23.85 | 23.33 | 23.80 | 356,920 | +0.13(+0.55%) |
Nov 03, 2017 | 23.17 | 23.90 | 23.17 | 23.67 | 440,672 | +0.31(+1.35%) |
Nov 02, 2017 | 23.56 | 23.56 | 22.80 | 23.35 | 407,937 | -0.21(-0.89%) |
Nov 01, 2017 | 23.54 | 23.61 | 22.87 | 23.56 | 508,626 | -0.05(-0.22%) |
Oct 31, 2017 | 22.80 | 23.75 | 22.80 | 23.61 | 309,383 | +0.65(+2.85%) |
Oct 30, 2017 | 23.77 | 24.03 | 22.65 | 22.96 | 503,271 | -0.76(-3.20%) |
Oct 27, 2017 | 20.73 | 23.72 | 19.90 | 23.72 | 874,630 | +2.64(+12.55%) |
Oct 26, 2017 | 21.41 | 21.41 | 19.74 | 21.07 | 1,608,429 | -0.97(-4.39%) |
Oct 25, 2017 | 22.12 | 22.31 | 21.49 | 22.04 | 527,632 | +0.39(+1.81%) |
Oct 24, 2017 | 22.49 | 22.59 | 21.55 | 21.65 | 648,125 | -0.84(-3.73%) |
Oct 23, 2017 | 22.85 | 23.46 | 22.48 | 22.49 | 249,807 | -0.39(-1.72%) |
Oct 20, 2017 | 22.49 | 23.04 | 22.49 | 22.88 | 259,872 | +0.60(+2.70%) |
Oct 19, 2017 | 22.38 | 22.41 | 21.73 | 22.28 | 299,438 | -0.34(-1.50%) |
Oct 18, 2017 | 21.76 | 22.62 | 21.76 | 22.62 | 274,841 | +0.92(+4.22%) |
Oct 17, 2017 | 22.23 | 22.57 | 21.68 | 21.70 | 214,846 | -0.45(-2.01%) |
Oct 16, 2017 | 22.54 | 22.86 | 22.12 | 22.15 | 224,874 | -0.39(-1.74%) |
Oct 13, 2017 | 22.75 | 23.14 | 22.51 | 22.54 | 192,183 | +0.05(+0.23%) |
Oct 12, 2017 | 22.23 | 22.62 | 22.23 | 22.49 | 160,242 | +0.21(+0.94%) |
Oct 11, 2017 | 22.20 | 22.49 | 22.10 | 22.28 | 98,130 | +0.03(+0.12%) |
Oct 10, 2017 | 22.23 | 22.59 | 22.12 | 22.25 | 144,011 | +0.05(+0.24%) |
Oct 09, 2017 | 22.25 | 22.62 | 22.17 | 22.20 | 136,698 | -0.08(-0.35%) |
Oct 06, 2017 | 22.20 | 22.38 | 21.73 | 22.28 | 297,366 | +0.31(+1.43%) |
Oct 05, 2017 | 21.76 | 22.20 | 21.55 | 21.96 | 202,537 | +0.45(+2.07%) |
Oct 04, 2017 | 22.83 | 22.88 | 20.92 | 21.52 | 577,340 | -1.02(-4.53%) |
Oct 03, 2017 | 21.89 | 22.61 | 21.89 | 22.54 | 244,350 | +0.81(+3.74%) |
Oct 02, 2017 | 22.07 | 22.46 | 21.60 | 21.73 | 456,721 | -0.29(-1.31%) |
Sep 29, 2017 | 23.09 | 23.64 | 21.94 | 22.02 | 373,074 | -1.02(-4.43%) |
Sep 28, 2017 | 22.70 | 23.82 | 22.70 | 23.04 | 505,784 | +0.34(+1.50%) |
Sep 27, 2017 | 22.57 | 23.09 | 22.57 | 22.70 | 319,490 | +0.24(+1.05%) |
Sep 26, 2017 | 22.44 | 22.70 | 22.28 | 22.46 | 499,141 | +0.18(+0.82%) |
Sep 25, 2017 | 23.48 | 23.48 | 22.25 | 22.28 | 607,636 | -1.20(-5.13%) |
Sep 22, 2017 | 23.51 | 23.72 | 23.33 | 23.48 | 232,527 | -0.03(-0.11%) |
Sep 21, 2017 | 23.59 | 23.61 | 23.30 | 23.51 | 365,919 | +0.16(+0.67%) |
Sep 20, 2017 | 24.56 | 24.79 | 23.30 | 23.35 | 649,593 | -1.05(-4.29%) |
Sep 19, 2017 | 25.18 | 25.18 | 24.35 | 24.40 | 297,052 | -0.63(-2.51%) |
Sep 18, 2017 | 25.39 | 25.76 | 24.87 | 25.03 | 331,499 | -0.29(-1.14%) |
Sep 15, 2017 | 25.26 | 25.53 | 25.11 | 25.32 | 163,678 | +0.16(+0.62%) |
Sep 14, 2017 | 24.77 | 25.37 | 24.48 | 25.16 | 250,672 | +0.31(+1.26%) |
Sep 13, 2017 | 24.74 | 25.53 | 24.48 | 24.84 | 713,166 | +0.18(+0.74%) |
Sep 12, 2017 | 24.24 | 24.84 | 23.85 | 24.66 | 445,767 | +0.16(+0.64%) |
Sep 11, 2017 | 24.56 | 24.77 | 24.19 | 24.50 | 235,534 | +0.26(+1.08%) |
Sep 08, 2017 | 24.06 | 24.37 | 23.75 | 24.24 | 374,586 | +0.34(+1.42%) |
Sep 07, 2017 | 24.16 | 24.45 | 23.80 | 23.90 | 430,051 | -0.26(-1.08%) |
Sep 06, 2017 | 24.61 | 23.82 | 24.16 | 250,001 | +0.24(+0.98%) | |
Sep 05, 2017 | 24.24 | 24.35 | 23.61 | 23.93 | 455,737 | -0.24(-0.98%) |
Sep 01, 2017 | 24.27 | 24.37 | 23.72 | 24.16 | 401,561 | +0.29(+1.21%) |
Aug 31, 2017 | 24.90 | 25.08 | 23.82 | 23.88 | 582,301 | -0.73(-2.98%) |
Aug 30, 2017 | 25.39 | 25.87 | 24.61 | 24.61 | 559,791 | -0.79(-3.09%) |
Aug 29, 2017 | 24.35 | 26.05 | 24.35 | 25.39 | 407,891 | +0.50(+2.00%) |
Aug 28, 2017 | 26.21 | 26.44 | 24.69 | 24.90 | 917,632 | -1.34(-5.09%) |
Aug 25, 2017 | 26.81 | 26.99 | 26.18 | 26.23 | 331,100 | -0.39(-1.47%) |
Aug 24, 2017 | 26.34 | 26.78 | 26.18 | 26.62 | 466,258 | +0.16(+0.59%) |
Aug 23, 2017 | 26.89 | 27.36 | 26.15 | 26.47 | 832,966 | -0.52(-1.94%) |
Aug 22, 2017 | 27.75 | 28.40 | 26.70 | 26.99 | 2,010,306 | -4.16(-13.36%) |
Aug 21, 2017 | 31.81 | 31.86 | 30.34 | 31.15 | 570,238 | -0.42(-1.33%) |
Aug 18, 2017 | 30.24 | 32.52 | 29.87 | 31.57 | 532,811 | +1.57(+5.24%) |
Aug 17, 2017 | 29.53 | 30.68 | 29.45 | 30.00 | 401,818 | +0.52(+1.78%) |
Aug 16, 2017 | 29.32 | 30.11 | 29.11 | 29.48 | 344,915 | +0.16(+0.54%) |
Aug 15, 2017 | 29.32 | 29.79 | 29.11 | 29.32 | 298,686 | +0.16(+0.54%) |
Aug 14, 2017 | 28.14 | 29.30 | 28.01 | 29.16 | 254,884 | +1.34(+4.80%) |
Aug 11, 2017 | 27.93 | 28.61 | 27.25 | 27.83 | 219,472 | +0.63(+2.31%) |
Aug 10, 2017 | 28.54 | 28.72 | 27.10 | 27.20 | 375,785 | -1.60(-5.55%) |
Aug 09, 2017 | 29.09 | 29.19 | 28.67 | 28.80 | 151,776 | -0.52(-1.79%) |
Aug 08, 2017 | 28.51 | 29.79 | 28.40 | 29.32 | 338,919 | +0.86(+3.04%) |
Aug 07, 2017 | 28.85 | 28.90 | 28.43 | 28.46 | 165,667 | -0.37(-1.27%) |
Aug 04, 2017 | 28.61 | 28.90 | 28.48 | 28.82 | 73,684 | +0.34(+1.19%) |
Aug 03, 2017 | 28.27 | 28.84 | 28.27 | 28.48 | 119,763 | +0.21(+0.74%) |
Aug 02, 2017 | 29.37 | 29.44 | 28.27 | 28.27 | 245,031 | -0.55(-1.91%) |
Aug 01, 2017 | 29.22 | 29.22 | 28.62 | 28.82 | 151,866 | -0.08(-0.27%) |
Jul 31, 2017 | 29.19 | 29.40 | 28.80 | 28.90 | 155,906 | -0.24(-0.81%) |
Jul 28, 2017 | 28.67 | 29.56 | 28.54 | 29.14 | 158,694 | +0.26(+0.91%) |
Jul 27, 2017 | 28.93 | 29.87 | 28.61 | 28.88 | 348,673 | +0.18(+0.64%) |
Jul 26, 2017 | 28.61 | 28.95 | 28.56 | 28.69 | 146,746 | +0.08(+0.27%) |
Jul 25, 2017 | 28.30 | 29.16 | 28.27 | 28.61 | 175,423 | +0.34(+1.20%) |
Jul 24, 2017 | 28.40 | 28.40 | 28.04 | 28.27 | 96,453 | -0.05(-0.18%) |
Jul 21, 2017 | 28.51 | 28.51 | 28.22 | 28.33 | 100,695 | -0.34(-1.19%) |
Jul 20, 2017 | 28.56 | 29.03 | 28.56 | 28.67 | 253,450 | +0.37(+1.30%) |
Jul 19, 2017 | 27.62 | 28.40 | 27.62 | 28.30 | 199,378 | +1.07(+3.94%) |
Jul 18, 2017 | 26.83 | 27.23 | 26.57 | 27.23 | 428,565 | +0.58(+2.16%) |
Jul 17, 2017 | 27.91 | 28.49 | 26.60 | 26.65 | 355,984 | -1.18(-4.23%) |
Jul 14, 2017 | 27.93 | 28.20 | 27.72 | 27.83 | 113,945 | +0.13(+0.47%) |
Jul 13, 2017 | 28.67 | 28.77 | 27.54 | 27.70 | 248,757 | -0.79(-2.76%) |
Jul 12, 2017 | 28.38 | 28.69 | 28.04 | 28.48 | 192,302 | +0.21(+0.74%) |
Jul 11, 2017 | 28.27 | 29.06 | 28.14 | 28.27 | 259,436 | +0.18(+0.65%) |
Jul 10, 2017 | 27.23 | 28.67 | 27.23 | 28.09 | 242,486 | +0.68(+2.48%) |
Jul 07, 2017 | 27.75 | 27.83 | 27.02 | 27.41 | 302,642 | -0.18(-0.66%) |
Jul 06, 2017 | 27.72 | 27.99 | 27.38 | 27.59 | 152,404 | -0.45(-1.59%) |
Jul 05, 2017 | 27.91 | 28.22 | 27.51 | 28.04 | 226,128 | -0.45(-1.56%) |
Jul 03, 2017 | 28.27 | 28.54 | 27.93 | 28.48 | 83,641 | +0.26(+0.93%) |
Jun 30, 2017 | 28.35 | 28.88 | 27.88 | 28.22 | 118,085 | -0.34(-1.19%) |
Jun 29, 2017 | 28.98 | 28.98 | 28.30 | 28.56 | 142,280 | -0.45(-1.53%) |
Jun 28, 2017 | 29.82 | 29.82 | 28.75 | 29.01 | 148,059 | -0.52(-1.77%) |
Jun 27, 2017 | 29.09 | 29.71 | 28.98 | 29.53 | 250,174 | +0.45(+1.53%) |
Jun 26, 2017 | 29.06 | 29.61 | 28.80 | 29.09 | 267,573 | +0.24(+0.82%) |
Jun 23, 2017 | 29.30 | 29.32 | 28.80 | 28.85 | 111,049 | -0.16(-0.54%) |
Jun 22, 2017 | 28.72 | 29.11 | 28.54 | 29.01 | 183,385 | +0.42(+1.47%) |
Jun 21, 2017 | 28.80 | 28.81 | 28.30 | 28.59 | 144,028 | -0.05(-0.18%) |
Jun 20, 2017 | 28.64 | 28.95 | 28.06 | 28.64 | 115,585 | +0.05(+0.18%) |
Jun 19, 2017 | 28.12 | 28.77 | 28.09 | 28.59 | 208,935 | +0.65(+2.34%) |
Jun 16, 2017 | 28.14 | 28.70 | 27.78 | 27.93 | 132,154 | -0.16(-0.56%) |
Jun 15, 2017 | 28.30 | 28.48 | 27.49 | 28.09 | 305,090 | -0.58(-2.01%) |
Jun 14, 2017 | 29.87 | 29.87 | 28.38 | 28.67 | 197,330 | -1.15(-3.86%) |
Jun 13, 2017 | 29.84 | 30.03 | 29.09 | 29.82 | 131,824 | +0.16(+0.53%) |
Jun 12, 2017 | 28.77 | 29.84 | 28.46 | 29.66 | 187,627 | +0.42(+1.43%) |
Jun 09, 2017 | 31.31 | 31.31 | 28.59 | 29.24 | 375,081 | -2.15(-6.84%) |
Jun 08, 2017 | 31.49 | 31.70 | 30.53 | 31.39 | 213,838 | +0.05(+0.17%) |
Jun 07, 2017 | 31.76 | 32.12 | 31.15 | 31.34 | 219,877 | -0.21(-0.66%) |
Jun 06, 2017 | 31.62 | 31.99 | 31.08 | 31.55 | 325,512 | +0.13(+0.42%) |
Jun 05, 2017 | 31.42 | 31.97 | 31.13 | 31.42 | 284,792 | +0.00(+0.00%) |
Jun 02, 2017 | 32.70 | 32.88 | 31.18 | 31.42 | 451,487 | -1.02(-3.15%) |
Jun 01, 2017 | 31.42 | 33.12 | 31.42 | 32.44 | 687,838 | +0.99(+3.16%) |
May 31, 2017 | 31.42 | 32.07 | 31.04 | 31.44 | 361,650 | +0.05(+0.17%) |
May 30, 2017 | 31.76 | 31.76 | 30.92 | 31.39 | 338,598 | -0.65(-2.04%) |
May 26, 2017 | 31.62 | 32.20 | 31.08 | 32.04 | 566,554 | +0.42(+1.32%) |
May 25, 2017 | 30.50 | 32.15 | 30.39 | 31.62 | 1,180,819 | +1.54(+5.13%) |
May 24, 2017 | 28.88 | 30.24 | 28.04 | 30.08 | 562,853 | +1.78(+6.29%) |
May 23, 2017 | 29.98 | 30.00 | 27.86 | 28.30 | 690,233 | -1.39(-4.67%) |
May 22, 2017 | 31.52 | 32.72 | 29.27 | 29.69 | 2,333,139 | +2.07(+7.49%) |
May 19, 2017 | 27.36 | 28.43 | 27.33 | 27.62 | 500,055 | +0.47(+1.74%) |
May 18, 2017 | 27.12 | 27.72 | 26.55 | 27.15 | 500,394 | +0.05(+0.19%) |
May 17, 2017 | 29.32 | 29.32 | 27.04 | 27.10 | 432,875 | -2.15(-7.34%) |
May 16, 2017 | 30.39 | 30.65 | 29.11 | 29.24 | 394,915 | -0.81(-2.70%) |
May 15, 2017 | 29.27 | 31.08 | 29.27 | 30.05 | 406,270 | +0.92(+3.14%) |
May 12, 2017 | 29.06 | 29.32 | 28.59 | 29.14 | 195,207 | -0.03(-0.09%) |
May 11, 2017 | 29.56 | 29.58 | 28.27 | 29.16 | 355,024 | -0.39(-1.33%) |
May 10, 2017 | 29.53 | 30.37 | 29.32 | 29.56 | 217,051 | +0.08(+0.27%) |
May 09, 2017 | 28.17 | 29.79 | 28.01 | 29.48 | 289,040 | +1.39(+4.94%) |
May 08, 2017 | 28.33 | 28.67 | 27.88 | 28.09 | 115,309 | -0.31(-1.11%) |
May 05, 2017 | 28.48 | 28.64 | 27.75 | 28.40 | 173,115 | +0.00(+0.00%) |
May 04, 2017 | 28.51 | 29.06 | 28.06 | 28.40 | 173,513 | +0.00(+0.00%) |
May 03, 2017 | 30.34 | 30.47 | 28.27 | 28.40 | 283,290 | -0.76(-2.60%) |
May 02, 2017 | 28.33 | 30.79 | 28.17 | 29.16 | 577,040 | +0.60(+2.11%) |
May 01, 2017 | 27.86 | 28.90 | 27.62 | 28.56 | 179,225 | +0.97(+3.51%) |
Apr 28, 2017 | 27.96 | 28.04 | 27.44 | 27.59 | 83,216 | -0.29(-1.03%) |
Apr 27, 2017 | 27.51 | 28.06 | 27.49 | 27.88 | 163,713 | +0.31(+1.14%) |
Apr 26, 2017 | 28.27 | 28.33 | 27.57 | 27.57 | 156,415 | -0.92(-3.22%) |
Apr 25, 2017 | 28.22 | 28.75 | 27.94 | 28.48 | 175,455 | +0.42(+1.49%) |
Apr 24, 2017 | 28.90 | 29.14 | 28.06 | 28.06 | 195,171 | -0.29(-1.02%) |
Apr 21, 2017 | 28.12 | 28.77 | 28.06 | 28.35 | 110,294 | +0.24(+0.84%) |
Apr 20, 2017 | 27.28 | 28.78 | 27.28 | 28.12 | 341,254 | +0.97(+3.57%) |
Apr 19, 2017 | 26.44 | 27.49 | 26.34 | 27.15 | 367,998 | +0.76(+2.88%) |
Apr 18, 2017 | 26.28 | 26.70 | 26.18 | 26.39 | 296,918 | +0.10(+0.40%) |
Apr 17, 2017 | 26.76 | 26.99 | 26.18 | 26.28 | 147,547 | -0.47(-1.76%) |
Apr 13, 2017 | 26.94 | 26.94 | 26.68 | 26.76 | 186,721 | -0.05(-0.20%) |
Apr 12, 2017 | 27.15 | 27.41 | 26.70 | 26.81 | 164,367 | -0.47(-1.73%) |
Apr 11, 2017 | 28.67 | 29.30 | 25.79 | 27.28 | 429,110 | -1.36(-4.75%) |
Apr 10, 2017 | 27.78 | 29.57 | 27.78 | 28.64 | 337,640 | +0.39(+1.39%) |
Apr 07, 2017 | 27.70 | 28.38 | 27.51 | 28.25 | 118,333 | +0.39(+1.41%) |
Apr 06, 2017 | 27.78 | 28.38 | 27.49 | 27.86 | 105,533 | +0.24(+0.85%) |
Apr 05, 2017 | 27.96 | 28.34 | 27.57 | 27.62 | 127,341 | -0.26(-0.94%) |
Apr 04, 2017 | 28.59 | 29.03 | 27.80 | 27.88 | 120,316 | -0.81(-2.83%) |