Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.33 | 31.11 | 29.98 | 30.19 | 675,715 | +0.02(+0.07%) |
Apr 27, 2018 | 29.35 | 30.48 | 29.01 | 30.17 | 574,663 | +0.84(+2.86%) |
Apr 26, 2018 | 28.66 | 29.56 | 28.26 | 29.33 | 639,699 | +0.89(+3.13%) |
Apr 25, 2018 | 28.32 | 28.53 | 27.65 | 28.44 | 746,909 | +0.24(+0.85%) |
Apr 24, 2018 | 28.30 | 28.76 | 27.87 | 28.20 | 948,354 | +0.07(+0.25%) |
Apr 23, 2018 | 28.17 | 28.59 | 27.13 | 28.13 | 1,035,857 | +0.04(+0.14%) |
Apr 20, 2018 | 27.67 | 28.33 | 27.10 | 28.09 | 958,720 | +0.42(+1.52%) |
Apr 19, 2018 | 26.14 | 28.55 | 26.02 | 27.67 | 1,851,484 | +1.82(+7.04%) |
Apr 18, 2018 | 25.13 | 26.26 | 24.55 | 25.85 | 690,230 | +0.84(+3.36%) |
Apr 17, 2018 | 24.43 | 25.48 | 24.41 | 25.01 | 435,075 | +0.64(+2.63%) |
Apr 16, 2018 | 24.48 | 24.50 | 23.80 | 24.37 | 223,187 | +0.26(+1.08%) |
Apr 13, 2018 | 24.70 | 24.84 | 24.08 | 24.11 | 349,191 | -0.58(-2.35%) |
Apr 12, 2018 | 24.99 | 25.58 | 24.28 | 24.69 | 434,336 | -0.04(-0.16%) |
Apr 11, 2018 | 23.65 | 25.20 | 23.65 | 24.73 | 611,531 | +0.83(+3.47%) |
Apr 10, 2018 | 22.90 | 24.23 | 22.52 | 23.90 | 590,053 | +1.29(+5.71%) |
Apr 09, 2018 | 23.29 | 23.53 | 22.49 | 22.61 | 512,582 | -0.33(-1.44%) |
Apr 06, 2018 | 23.91 | 24.28 | 22.74 | 22.94 | 621,563 | -1.21(-5.01%) |
Apr 05, 2018 | 25.60 | 25.65 | 23.67 | 24.15 | 591,032 | -1.25(-4.92%) |
Apr 04, 2018 | 24.46 | 25.46 | 24.03 | 25.40 | 725,608 | +0.80(+3.25%) |
Apr 03, 2018 | 23.35 | 24.74 | 23.23 | 24.60 | 516,742 | +1.37(+5.90%) |
Apr 02, 2018 | 23.87 | 23.95 | 22.73 | 23.23 | 648,734 | -0.67(-2.80%) |
Mar 29, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.23(+0.97%) | |
Mar 28, 2018 | 23.85 | 24.24 | 22.68 | 23.67 | 718,822 | -0.06(-0.25%) |
Mar 27, 2018 | 25.99 | 26.50 | 23.55 | 23.73 | 1,269,912 | -0.67(-2.75%) |
Mar 26, 2018 | 24.18 | 25.16 | 24.05 | 24.40 | 1,240,741 | +0.58(+2.43%) |
Mar 23, 2018 | 24.40 | 25.00 | 23.72 | 23.82 | 570,452 | -0.64(-2.62%) |
Mar 22, 2018 | 25.56 | 25.87 | 24.40 | 24.46 | 566,435 | -1.34(-5.19%) |
Mar 21, 2018 | 26.22 | 26.35 | 25.66 | 25.80 | 902,963 | -0.25(-0.96%) |
Mar 20, 2018 | 26.21 | 26.88 | 25.92 | 26.05 | 506,537 | -0.04(-0.15%) |
Mar 19, 2018 | 26.92 | 27.26 | 25.41 | 26.09 | 832,382 | -1.01(-3.73%) |
Mar 16, 2018 | 26.48 | 27.41 | 26.28 | 27.10 | 2,202,848 | +0.65(+2.46%) |
Mar 15, 2018 | 27.01 | 27.60 | 26.22 | 26.45 | 735,149 | -0.29(-1.08%) |
Mar 14, 2018 | 26.60 | 27.10 | 24.77 | 26.74 | 1,352,656 | +0.17(+0.64%) |
Mar 13, 2018 | 28.88 | 28.88 | 26.41 | 26.57 | 997,713 | -2.16(-7.52%) |
Mar 12, 2018 | 28.93 | 29.71 | 28.18 | 28.73 | 1,191,788 | +1.04(+3.76%) |
Mar 09, 2018 | 25.98 | 27.89 | 25.98 | 27.69 | 1,561,176 | +1.76(+6.79%) |
Mar 08, 2018 | 25.87 | 26.11 | 25.15 | 25.93 | 672,725 | +0.25(+0.97%) |
Mar 07, 2018 | 25.12 | 25.68 | 577,807 | +0.02(+0.08%) | ||
Mar 06, 2018 | 25.92 | 26.28 | 24.97 | 25.66 | 606,552 | -0.27(-1.04%) |
Mar 05, 2018 | 24.23 | 26.26 | 24.10 | 25.93 | 850,829 | +1.56(+6.40%) |
Mar 02, 2018 | 24.56 | 25.79 | 24.31 | 24.37 | 904,323 | -0.55(-2.21%) |
Mar 01, 2018 | 24.34 | 25.22 | 23.49 | 24.92 | 1,212,699 | +0.47(+1.92%) |
Feb 28, 2018 | 24.84 | 25.61 | 24.45 | 24.45 | 818,066 | -0.41(-1.65%) |
Feb 27, 2018 | 26.00 | 26.31 | 24.73 | 24.86 | 928,961 | -1.09(-4.20%) |
Feb 26, 2018 | 26.05 | 26.47 | 25.29 | 25.95 | 1,267,581 | -0.07(-0.27%) |
Feb 23, 2018 | 25.48 | 26.17 | 22.89 | 26.02 | 6,613,942 | -1.39(-5.07%) |
Feb 22, 2018 | 27.11 | 27.41 | 864,345 | +0.05(+0.18%) | ||
Feb 21, 2018 | 26.82 | 29.15 | 26.82 | 27.36 | 1,946,827 | +0.97(+3.68%) |
Feb 20, 2018 | 29.90 | 32.42 | 26.02 | 26.39 | 5,003,829 | -7.38(-21.85%) |
Feb 16, 2018 | 33.77 | 33.77 | 33.77 | 0 | -0.66(-1.92%) | |
Feb 15, 2018 | 35.39 | 35.49 | 33.88 | 34.43 | 1,202,345 | -0.61(-1.74%) |
Feb 14, 2018 | 33.64 | 35.33 | 33.20 | 35.04 | 526,611 | +1.18(+3.48%) |
Feb 13, 2018 | 33.79 | 34.35 | 33.16 | 33.86 | 511,676 | +0.05(+0.15%) |
Feb 12, 2018 | 34.51 | 35.31 | 32.72 | 33.81 | 685,996 | -0.06(-0.18%) |
Feb 09, 2018 | 36.01 | 36.62 | 30.92 | 33.87 | 1,169,709 | -1.41(-4.00%) |
Feb 08, 2018 | 37.99 | 35.25 | 35.28 | 718,088 | -1.21(-3.32%) | |
Feb 07, 2018 | 36.41 | 36.80 | 35.72 | 36.49 | 571,047 | -0.09(-0.25%) |
Feb 06, 2018 | 33.05 | 36.83 | 33.05 | 36.58 | 798,297 | +1.83(+5.27%) |
Feb 05, 2018 | 35.62 | 36.96 | 33.51 | 34.75 | 1,158,651 | -1.21(-3.36%) |
Feb 02, 2018 | 38.15 | 39.00 | 35.91 | 35.96 | 1,012,541 | -2.48(-6.45%) |
Feb 01, 2018 | 37.80 | 38.73 | 37.16 | 38.44 | 501,482 | +0.60(+1.59%) |
Jan 31, 2018 | 39.73 | 39.80 | 36.91 | 37.84 | 757,432 | -1.42(-3.62%) |
Jan 30, 2018 | 38.88 | 40.22 | 37.50 | 39.26 | 681,878 | -0.40(-1.01%) |
Jan 29, 2018 | 41.69 | 41.73 | 39.48 | 39.66 | 571,538 | -2.07(-4.96%) |
Jan 26, 2018 | 40.99 | 41.74 | 39.89 | 41.73 | 648,757 | +0.76(+1.86%) |
Jan 25, 2018 | 40.71 | 41.51 | 39.64 | 40.97 | 822,899 | +0.36(+0.89%) |
Jan 24, 2018 | 43.02 | 44.00 | 38.41 | 40.61 | 3,824,451 | -2.04(-4.78%) |
Jan 23, 2018 | 38.02 | 43.61 | 38.01 | 42.65 | 1,969,937 | +1.86(+4.56%) |
Jan 22, 2018 | 38.65 | 41.38 | 38.08 | 40.79 | 1,477,191 | +2.60(+6.81%) |
Jan 19, 2018 | 37.64 | 38.28 | 37.44 | 38.19 | 475,864 | +0.80(+2.14%) |
Jan 18, 2018 | 36.60 | 38.75 | 36.31 | 37.39 | 900,257 | +0.75(+2.05%) |
Jan 17, 2018 | 35.83 | 36.93 | 35.25 | 36.64 | 646,176 | +0.90(+2.52%) |
Jan 16, 2018 | 35.83 | 36.45 | 34.82 | 35.74 | 530,925 | +0.16(+0.45%) |
Jan 12, 2018 | 35.58 | 35.58 | 35.58 | 0 | -0.03(-0.08%) | |
Jan 11, 2018 | 33.59 | 35.77 | 33.00 | 35.61 | 709,157 | +2.05(+6.11%) |
Jan 10, 2018 | 33.56 | 471,778 | -0.31(-0.92%) | |||
Jan 09, 2018 | 33.16 | 34.14 | 32.33 | 33.87 | 612,876 | +1.72(+5.35%) |
Jan 08, 2018 | 34.05 | 34.05 | 31.65 | 32.15 | 1,290,176 | -1.88(-5.52%) |
Jan 05, 2018 | 34.74 | 34.74 | 33.00 | 34.03 | 668,768 | +0.15(+0.44%) |
Jan 04, 2018 | 35.29 | 35.50 | 33.68 | 33.88 | 516,657 | -1.39(-3.94%) |
Jan 03, 2018 | 35.65 | 36.66 | 34.88 | 35.27 | 538,103 | -0.38(-1.07%) |
Jan 02, 2018 | 33.67 | 35.72 | 32.50 | 35.65 | 717,501 | +1.76(+5.19%) |
Dec 29, 2017 | 33.89 | 33.89 | 33.89 | 0 | -1.28(-3.64%) | |
Dec 28, 2017 | 33.99 | 35.27 | 33.74 | 35.17 | 464,871 | +1.19(+3.50%) |
Dec 27, 2017 | 34.29 | 34.53 | 33.41 | 33.98 | 410,225 | -0.14(-0.41%) |
Dec 26, 2017 | 34.24 | 34.49 | 33.20 | 34.12 | 494,556 | -0.28(-0.81%) |
Dec 22, 2017 | 34.34 | 35.72 | 34.05 | 34.40 | 691,787 | +0.13(+0.38%) |
Dec 21, 2017 | 32.25 | 34.40 | 32.00 | 34.27 | 868,176 | +2.04(+6.33%) |
Dec 20, 2017 | 31.96 | 32.49 | 31.31 | 32.23 | 797,661 | +0.33(+1.03%) |
Dec 19, 2017 | 33.28 | 33.28 | 31.67 | 31.90 | 814,422 | +0.17(+0.54%) |
Dec 18, 2017 | 32.62 | 33.17 | 31.61 | 31.73 | 546,454 | -0.85(-2.61%) |
Dec 15, 2017 | 32.25 | 34.30 | 31.38 | 32.58 | 3,090,866 | +0.50(+1.56%) |
Dec 14, 2017 | 33.40 | 33.79 | 31.58 | 32.08 | 886,402 | -1.27(-3.81%) |
Dec 13, 2017 | 35.06 | 36.17 | 33.26 | 33.35 | 1,328,133 | -1.73(-4.93%) |
Dec 12, 2017 | 35.45 | 36.22 | 34.57 | 35.08 | 791,518 | -0.39(-1.10%) |
Dec 11, 2017 | 36.76 | 36.89 | 34.71 | 35.47 | 767,082 | -1.08(-2.95%) |
Dec 08, 2017 | 36.11 | 37.68 | 35.94 | 36.55 | 735,792 | +0.79(+2.21%) |
Dec 07, 2017 | 34.74 | 36.08 | 33.88 | 35.76 | 566,681 | +1.23(+3.56%) |
Dec 06, 2017 | 34.21 | 35.25 | 33.45 | 34.53 | 736,417 | +0.22(+0.64%) |
Dec 05, 2017 | 34.78 | 35.61 | 33.76 | 34.31 | 771,393 | -0.06(-0.17%) |
Dec 04, 2017 | 36.01 | 36.70 | 33.99 | 34.37 | 1,014,964 | -1.56(-4.34%) |
Dec 01, 2017 | 38.00 | 38.00 | 35.30 | 35.93 | 1,632,463 | -1.22(-3.28%) |
Nov 30, 2017 | 35.59 | 38.22 | 35.14 | 37.15 | 1,209,640 | +2.03(+5.78%) |
Nov 29, 2017 | 35.48 | 37.33 | 34.10 | 35.12 | 1,409,182 | +1.29(+3.81%) |
Nov 28, 2017 | 33.22 | 34.19 | 32.88 | 33.83 | 829,341 | +0.75(+2.27%) |
Nov 27, 2017 | 33.47 | 33.67 | 32.31 | 33.08 | 878,447 | -0.60(-1.78%) |
Nov 24, 2017 | 33.59 | 34.26 | 32.23 | 33.68 | 1,127,650 | +0.09(+0.27%) |
Nov 22, 2017 | 31.14 | 34.13 | 31.14 | 33.59 | 1,400,109 | +2.59(+8.35%) |
Nov 21, 2017 | 30.03 | 31.45 | 29.68 | 31.00 | 1,238,836 | +1.04(+3.47%) |
Nov 20, 2017 | 28.53 | 30.49 | 28.25 | 29.96 | 1,318,656 | +1.55(+5.46%) |
Nov 17, 2017 | 28.00 | 28.68 | 27.27 | 28.41 | 857,779 | +0.72(+2.60%) |
Nov 16, 2017 | 28.18 | 26.83 | 27.69 | 705,103 | +0.98(+3.67%) | |
Nov 15, 2017 | 26.01 | 26.85 | 25.25 | 26.71 | 535,768 | +0.39(+1.48%) |
Nov 14, 2017 | 28.78 | 28.89 | 25.57 | 26.32 | 1,127,689 | -2.47(-8.58%) |
Nov 13, 2017 | 27.52 | 28.88 | 27.30 | 28.79 | 909,894 | +1.04(+3.75%) |
Nov 10, 2017 | 27.50 | 27.91 | 26.90 | 27.75 | 484,893 | +0.39(+1.43%) |
Nov 09, 2017 | 27.17 | 28.47 | 26.82 | 27.36 | 916,759 | +0.14(+0.51%) |
Nov 08, 2017 | 27.20 | 27.58 | 26.65 | 27.22 | 801,018 | +0.22(+0.81%) |
Nov 07, 2017 | 27.40 | 27.69 | 26.51 | 27.00 | 920,067 | -0.45(-1.64%) |
Nov 06, 2017 | 28.20 | 28.86 | 27.07 | 27.45 | 1,290,117 | -0.55(-1.96%) |
Nov 03, 2017 | 26.60 | 29.29 | 25.88 | 28.00 | 2,376,311 | +1.73(+6.59%) |
Nov 02, 2017 | 26.80 | 27.04 | 25.66 | 26.27 | 1,279,384 | -0.35(-1.31%) |
Nov 01, 2017 | 27.05 | 27.87 | 25.50 | 26.62 | 4,401,629 | +1.96(+7.95%) |
Oct 31, 2017 | 23.62 | 24.84 | 22.88 | 24.66 | 1,738,346 | +1.05(+4.45%) |
Oct 30, 2017 | 22.98 | 24.55 | 22.10 | 23.61 | 5,219,921 | +4.10(+21.01%) |
Oct 27, 2017 | 18.62 | 19.74 | 18.29 | 19.51 | 555,001 | +0.85(+4.56%) |
Oct 26, 2017 | 19.61 | 19.82 | 18.40 | 18.66 | 658,146 | -1.19(-5.99%) |
Oct 25, 2017 | 18.25 | 20.15 | 18.17 | 19.85 | 1,831,253 | +1.72(+9.49%) |
Oct 24, 2017 | 18.27 | 18.50 | 17.68 | 18.13 | 628,184 | -0.18(-0.98%) |
Oct 23, 2017 | 19.23 | 19.58 | 18.26 | 18.31 | 939,967 | -0.95(-4.93%) |
Oct 20, 2017 | 19.43 | 19.54 | 19.13 | 19.26 | 400,029 | -0.16(-0.82%) |
Oct 19, 2017 | 18.76 | 19.55 | 18.76 | 19.42 | 517,184 | +0.18(+0.94%) |
Oct 18, 2017 | 19.00 | 19.36 | 18.93 | 19.24 | 582,734 | +0.22(+1.16%) |
Oct 17, 2017 | 18.91 | 19.10 | 18.41 | 19.02 | 589,301 | +0.04(+0.21%) |
Oct 16, 2017 | 19.04 | 19.27 | 18.75 | 18.98 | 762,251 | -0.04(-0.21%) |
Oct 13, 2017 | 20.00 | 20.13 | 18.82 | 19.02 | 841,165 | -0.82(-4.13%) |
Oct 12, 2017 | 20.71 | 20.71 | 19.67 | 19.84 | 791,660 | -0.90(-4.34%) |
Oct 11, 2017 | 21.67 | 21.75 | 20.30 | 20.74 | 926,752 | -0.95(-4.38%) |
Oct 10, 2017 | 22.14 | 22.39 | 21.26 | 21.69 | 853,934 | -0.45(-2.03%) |
Oct 09, 2017 | 23.05 | 23.30 | 22.12 | 22.14 | 523,014 | -0.97(-4.20%) |
Oct 06, 2017 | 23.85 | 23.93 | 23.03 | 23.11 | 574,147 | -0.70(-2.94%) |
Oct 05, 2017 | 22.14 | 24.18 | 22.01 | 23.81 | 1,298,199 | +1.67(+7.54%) |
Oct 04, 2017 | 21.73 | 22.21 | 21.69 | 22.14 | 667,986 | +0.45(+2.07%) |
Oct 03, 2017 | 21.56 | 22.14 | 21.31 | 21.69 | 576,699 | +0.13(+0.60%) |
Oct 02, 2017 | 20.99 | 21.73 | 20.75 | 21.56 | 943,202 | +0.39(+1.84%) |
Sep 29, 2017 | 21.10 | 21.27 | 20.64 | 21.17 | 581,844 | +0.34(+1.63%) |
Sep 28, 2017 | 20.21 | 20.94 | 19.95 | 20.83 | 368,730 | +0.69(+3.43%) |
Sep 27, 2017 | 20.25 | 20.46 | 19.53 | 20.14 | 695,021 | -0.09(-0.44%) |
Sep 26, 2017 | 21.15 | 21.30 | 20.17 | 20.23 | 532,579 | -1.01(-4.76%) |
Sep 25, 2017 | 21.35 | 21.43 | 21.00 | 21.24 | 512,218 | -0.13(-0.61%) |
Sep 22, 2017 | 21.13 | 21.47 | 20.94 | 21.37 | 611,319 | +0.05(+0.23%) |
Sep 21, 2017 | 21.29 | 21.50 | 20.95 | 21.32 | 473,269 | -0.05(-0.23%) |
Sep 20, 2017 | 21.30 | 22.14 | 20.82 | 21.37 | 1,172,353 | +0.07(+0.33%) |
Sep 19, 2017 | 23.00 | 23.79 | 21.25 | 21.30 | 2,099,821 | +0.18(+0.85%) |
Sep 18, 2017 | 21.70 | 21.93 | 21.00 | 21.12 | 967,377 | -0.41(-1.90%) |
Sep 15, 2017 | 20.50 | 21.55 | 20.27 | 21.53 | 1,175,386 | +0.99(+4.82%) |
Sep 14, 2017 | 20.53 | 20.90 | 20.20 | 20.54 | 794,217 | +0.01(+0.05%) |
Sep 13, 2017 | 20.74 | 20.90 | 20.35 | 20.53 | 504,430 | -0.19(-0.92%) |
Sep 12, 2017 | 20.86 | 21.09 | 20.32 | 20.72 | 518,677 | -0.05(-0.24%) |
Sep 11, 2017 | 22.13 | 22.25 | 20.38 | 20.77 | 1,036,713 | -1.10(-5.03%) |
Sep 08, 2017 | 21.30 | 22.43 | 21.21 | 21.87 | 1,241,951 | +0.61(+2.87%) |
Sep 07, 2017 | 21.85 | 21.95 | 21.01 | 21.26 | 808,224 | -0.19(-0.89%) |
Sep 06, 2017 | 21.86 | 22.15 | 21.12 | 21.45 | 982,342 | -0.52(-2.37%) |
Sep 05, 2017 | 21.30 | 22.57 | 21.13 | 21.97 | 1,584,503 | +0.68(+3.19%) |
Sep 01, 2017 | 21.06 | 21.40 | 20.47 | 21.29 | 1,096,634 | +0.35(+1.67%) |
Aug 31, 2017 | 20.87 | 21.12 | 20.42 | 20.94 | 935,218 | +0.04(+0.19%) |
Aug 30, 2017 | 21.51 | 21.80 | 20.15 | 20.90 | 1,952,489 | -0.78(-3.60%) |
Aug 29, 2017 | 19.87 | 22.20 | 19.80 | 21.68 | 2,993,586 | +1.41(+6.96%) |
Aug 28, 2017 | 20.59 | 20.74 | 19.81 | 20.27 | 2,682,447 | +0.34(+1.71%) |
Aug 25, 2017 | 21.44 | 19.60 | 19.93 | 13,964,372 | +5.70(+40.06%) | |
Aug 24, 2017 | 15.29 | 15.44 | 14.20 | 14.23 | 1,910,652 | -0.16(-1.11%) |
Aug 23, 2017 | 14.46 | 14.74 | 14.00 | 14.39 | 745,862 | +0.09(+0.63%) |
Aug 22, 2017 | 14.51 | 15.36 | 14.27 | 14.30 | 622,120 | -0.21(-1.45%) |
Aug 21, 2017 | 14.29 | 14.53 | 13.85 | 14.51 | 665,235 | +0.22(+1.54%) |
Aug 18, 2017 | 14.00 | 14.64 | 13.91 | 14.29 | 595,064 | +0.27(+1.93%) |
Aug 17, 2017 | 13.75 | 14.80 | 13.68 | 14.02 | 782,770 | +0.34(+2.49%) |
Aug 16, 2017 | 14.70 | 14.77 | 13.50 | 13.68 | 754,678 | -1.00(-6.81%) |
Aug 15, 2017 | 15.25 | 15.61 | 14.21 | 14.68 | 932,878 | -0.60(-3.93%) |
Aug 14, 2017 | 16.09 | 16.35 | 15.19 | 15.28 | 432,760 | -0.56(-3.54%) |
Aug 11, 2017 | 15.36 | 16.03 | 15.23 | 15.84 | 329,548 | +0.59(+3.87%) |
Aug 10, 2017 | 16.45 | 16.53 | 15.18 | 15.25 | 507,806 | -1.17(-7.13%) |
Aug 09, 2017 | 17.17 | 18.08 | 16.09 | 16.42 | 442,200 | -0.40(-2.38%) |
Aug 08, 2017 | 17.03 | 17.12 | 16.57 | 16.82 | 257,626 | -0.21(-1.23%) |
Aug 07, 2017 | 17.26 | 17.49 | 16.96 | 17.03 | 308,907 | -0.18(-1.05%) |
Aug 04, 2017 | 17.46 | 17.04 | 17.21 | 135,834 | +0.14(+0.82%) | |
Aug 03, 2017 | 17.27 | 17.32 | 17.00 | 17.07 | 100,170 | -0.10(-0.58%) |
Aug 02, 2017 | 17.12 | 17.50 | 17.02 | 17.17 | 124,770 | +0.00(+0.00%) |
Aug 01, 2017 | 17.47 | 17.56 | 16.75 | 17.17 | 132,766 | -0.18(-1.04%) |
Jul 31, 2017 | 17.67 | 17.82 | 17.29 | 17.35 | 99,871 | -0.31(-1.76%) |
Jul 28, 2017 | 17.50 | 18.01 | 17.29 | 17.66 | 128,238 | +0.04(+0.23%) |
Jul 27, 2017 | 17.99 | 18.18 | 17.27 | 17.62 | 172,979 | -0.28(-1.56%) |
Jul 26, 2017 | 18.54 | 19.02 | 17.71 | 17.90 | 112,123 | -0.36(-1.97%) |
Jul 25, 2017 | 18.62 | 18.84 | 17.93 | 18.26 | 133,955 | -0.19(-1.03%) |
Jul 24, 2017 | 17.72 | 18.56 | 17.67 | 18.45 | 183,080 | +0.79(+4.47%) |
Jul 21, 2017 | 17.74 | 17.91 | 17.52 | 17.66 | 114,827 | +0.04(+0.23%) |
Jul 20, 2017 | 17.70 | 17.39 | 17.62 | 108,867 | +0.23(+1.32%) | |
Jul 19, 2017 | 17.10 | 17.42 | 16.89 | 17.39 | 131,425 | +0.38(+2.23%) |
Jul 18, 2017 | 16.93 | 17.07 | 16.76 | 17.01 | 59,550 | +0.05(+0.29%) |
Jul 17, 2017 | 16.99 | 17.30 | 16.89 | 16.96 | 60,801 | -0.03(-0.18%) |
Jul 14, 2017 | 17.03 | 17.26 | 16.94 | 16.99 | 121,297 | +0.03(+0.18%) |
Jul 13, 2017 | 16.72 | 17.04 | 16.27 | 16.96 | 97,146 | +0.28(+1.68%) |
Jul 12, 2017 | 16.90 | 17.00 | 16.66 | 16.68 | 95,488 | -0.09(-0.54%) |
Jul 11, 2017 | 17.04 | 17.26 | 16.56 | 16.77 | 99,562 | -0.21(-1.24%) |
Jul 10, 2017 | 17.88 | 17.88 | 16.92 | 16.98 | 161,901 | -0.94(-5.25%) |
Jul 07, 2017 | 17.89 | 18.17 | 17.80 | 17.92 | 175,162 | +0.02(+0.11%) |
Jul 06, 2017 | 17.63 | 18.03 | 17.44 | 17.90 | 124,944 | +0.14(+0.79%) |
Jul 05, 2017 | 17.92 | 18.00 | 17.63 | 17.76 | 156,230 | -0.20(-1.11%) |
Jul 03, 2017 | 17.53 | 18.08 | 17.53 | 17.96 | 164,705 | +0.47(+2.69%) |
Jun 30, 2017 | 17.60 | 17.79 | 17.33 | 17.49 | 154,835 | -0.09(-0.51%) |
Jun 29, 2017 | 17.18 | 17.66 | 16.86 | 17.58 | 138,036 | +0.39(+2.27%) |
Jun 28, 2017 | 16.99 | 17.33 | 16.67 | 17.19 | 169,902 | +0.31(+1.84%) |
Jun 27, 2017 | 17.32 | 17.41 | 16.85 | 16.88 | 239,246 | -0.51(-2.93%) |
Jun 26, 2017 | 17.50 | 17.68 | 17.26 | 17.39 | 165,037 | -0.11(-0.63%) |
Jun 23, 2017 | 17.77 | 17.50 | 537,554 | +0.68(+4.04%) | ||
Jun 22, 2017 | 17.22 | 17.42 | 16.63 | 16.82 | 270,522 | -0.26(-1.52%) |
Jun 21, 2017 | 17.39 | 17.66 | 16.82 | 17.08 | 297,238 | -0.15(-0.87%) |
Jun 20, 2017 | 17.45 | 18.00 | 17.16 | 17.23 | 346,694 | -0.12(-0.69%) |
Jun 19, 2017 | 17.49 | 17.62 | 17.05 | 17.35 | 661,494 | -0.14(-0.80%) |
Jun 16, 2017 | 17.09 | 17.53 | 17.07 | 17.49 | 165,769 | +0.24(+1.39%) |
Jun 15, 2017 | 17.05 | 17.45 | 16.91 | 17.25 | 128,779 | -0.02(-0.12%) |
Jun 14, 2017 | 17.28 | 17.50 | 16.75 | 17.27 | 139,982 | -0.01(-0.06%) |
Jun 13, 2017 | 17.51 | 17.51 | 17.09 | 17.28 | 237,032 | -0.13(-0.75%) |
Jun 12, 2017 | 17.50 | 17.81 | 17.27 | 17.41 | 230,951 | -0.15(-0.85%) |
Jun 09, 2017 | 17.40 | 17.77 | 17.13 | 17.56 | 261,582 | +0.16(+0.92%) |
Jun 08, 2017 | 17.52 | 17.60 | 17.15 | 17.40 | 126,964 | -0.10(-0.57%) |
Jun 07, 2017 | 17.08 | 17.98 | 16.55 | 17.50 | 337,363 | +0.49(+2.88%) |
Jun 06, 2017 | 17.08 | 17.32 | 16.52 | 17.01 | 164,354 | -0.07(-0.41%) |
Jun 05, 2017 | 16.91 | 17.15 | 16.39 | 17.08 | 189,845 | +0.20(+1.18%) |
Jun 02, 2017 | 16.39 | 16.95 | 16.39 | 16.88 | 114,109 | +0.61(+3.75%) |
Jun 01, 2017 | 15.45 | 16.46 | 15.38 | 16.27 | 144,582 | +0.89(+5.79%) |
May 31, 2017 | 15.46 | 15.51 | 15.06 | 15.38 | 81,307 | -0.04(-0.26%) |
May 30, 2017 | 15.60 | 15.67 | 15.27 | 15.42 | 75,917 | -0.23(-1.47%) |
May 26, 2017 | 15.58 | 15.84 | 15.35 | 15.65 | 85,139 | +0.10(+0.64%) |
May 25, 2017 | 16.03 | 16.03 | 15.50 | 15.55 | 70,540 | -0.46(-2.87%) |
May 24, 2017 | 15.50 | 16.02 | 15.38 | 16.01 | 157,985 | +0.49(+3.16%) |
May 23, 2017 | 15.80 | 15.85 | 15.20 | 15.52 | 108,493 | -0.28(-1.77%) |
May 22, 2017 | 14.99 | 15.93 | 14.76 | 15.80 | 213,062 | +0.82(+5.47%) |
May 19, 2017 | 14.97 | 15.22 | 14.82 | 14.98 | 113,299 | +0.00(+0.00%) |
May 18, 2017 | 14.82 | 15.06 | 14.59 | 14.98 | 98,367 | +0.24(+1.63%) |
May 17, 2017 | 15.14 | 15.36 | 14.67 | 14.74 | 199,299 | -0.54(-3.53%) |
May 16, 2017 | 15.85 | 15.94 | 15.20 | 15.28 | 189,396 | -0.56(-3.54%) |
May 15, 2017 | 16.09 | 16.36 | 15.81 | 15.84 | 76,484 | -0.20(-1.25%) |
May 12, 2017 | 16.25 | 16.31 | 15.80 | 16.04 | 159,243 | -0.18(-1.11%) |
May 11, 2017 | 17.14 | 17.21 | 15.96 | 16.22 | 187,898 | -0.87(-5.09%) |
May 10, 2017 | 16.03 | 17.50 | 15.93 | 17.09 | 195,215 | +0.22(+1.30%) |
May 09, 2017 | 17.04 | 17.10 | 16.73 | 16.87 | 98,192 | +0.00(+0.00%) |
May 08, 2017 | 15.92 | 17.29 | 15.60 | 16.87 | 154,328 | -0.53(-3.05%) |
May 05, 2017 | 17.41 | 17.57 | 17.03 | 17.40 | 240,224 | -0.01(-0.06%) |
May 04, 2017 | 17.03 | 17.52 | 16.84 | 17.41 | 246,363 | +0.37(+2.17%) |
May 03, 2017 | 16.36 | 17.07 | 16.23 | 17.04 | 176,594 | +0.59(+3.59%) |
May 02, 2017 | 16.72 | 16.74 | 16.30 | 16.45 | 64,623 | -0.22(-1.32%) |