Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.90 | 31.45 | 30.00 | 31.10 | 194,420 | +0.15(+0.48%) |
Apr 27, 2018 | 31.05 | 31.40 | 30.35 | 30.95 | 184,816 | +0.10(+0.32%) |
Apr 26, 2018 | 30.10 | 31.20 | 29.95 | 30.85 | 171,216 | +0.75(+2.49%) |
Apr 25, 2018 | 30.00 | 30.50 | 29.30 | 30.10 | 353,944 | -0.05(-0.17%) |
Apr 24, 2018 | 29.75 | 30.40 | 29.27 | 30.15 | 486,065 | +0.45(+1.52%) |
Apr 23, 2018 | 30.25 | 30.70 | 29.52 | 29.70 | 175,142 | -0.30(-1.00%) |
Apr 20, 2018 | 30.35 | 30.70 | 29.85 | 30.00 | 182,758 | -0.50(-1.64%) |
Apr 19, 2018 | 31.25 | 31.25 | 30.00 | 30.50 | 207,897 | -0.80(-2.56%) |
Apr 18, 2018 | 30.95 | 31.50 | 30.65 | 31.30 | 185,203 | +0.30(+0.97%) |
Apr 17, 2018 | 30.20 | 31.15 | 30.20 | 31.00 | 216,850 | +0.95(+3.16%) |
Apr 16, 2018 | 29.40 | 30.25 | 29.05 | 30.05 | 243,290 | +0.95(+3.26%) |
Apr 13, 2018 | 29.65 | 29.65 | 28.98 | 29.10 | 90,459 | -0.30(-1.02%) |
Apr 12, 2018 | 28.95 | 29.65 | 28.95 | 29.40 | 311,818 | +0.55(+1.91%) |
Apr 11, 2018 | 28.85 | 29.45 | 28.75 | 28.85 | 184,764 | -0.10(-0.35%) |
Apr 10, 2018 | 29.15 | 29.45 | 28.67 | 28.95 | 155,745 | +0.30(+1.05%) |
Apr 09, 2018 | 29.10 | 29.55 | 28.60 | 28.65 | 133,384 | -0.10(-0.35%) |
Apr 06, 2018 | 28.70 | 29.10 | 28.11 | 28.75 | 155,314 | -0.30(-1.03%) |
Apr 05, 2018 | 29.55 | 29.94 | 28.90 | 29.05 | 421,218 | -0.10(-0.34%) |
Apr 04, 2018 | 29.10 | 29.40 | 28.75 | 29.15 | 207,158 | -0.55(-1.85%) |
Apr 03, 2018 | 28.75 | 29.85 | 28.30 | 29.70 | 854,857 | +1.20(+4.21%) |
Apr 02, 2018 | 28.70 | 29.18 | 28.15 | 28.50 | 347,539 | -0.30(-1.04%) |
Mar 29, 2018 | 28.80 | 28.80 | 28.80 | 0 | +0.80(+2.86%) | |
Mar 28, 2018 | 28.50 | 28.70 | 27.55 | 28.00 | 350,212 | -0.60(-2.10%) |
Mar 27, 2018 | 29.55 | 29.77 | 28.30 | 28.60 | 243,975 | -0.75(-2.56%) |
Mar 26, 2018 | 28.20 | 29.55 | 28.12 | 29.35 | 372,619 | +1.60(+5.77%) |
Mar 23, 2018 | 28.20 | 28.65 | 27.70 | 27.75 | 422,615 | -0.60(-2.12%) |
Mar 22, 2018 | 29.05 | 29.10 | 28.30 | 28.35 | 223,359 | -1.10(-3.74%) |
Mar 21, 2018 | 29.35 | 30.64 | 29.25 | 29.45 | 341,272 | +0.05(+0.17%) |
Mar 20, 2018 | 29.60 | 30.20 | 29.10 | 29.40 | 332,382 | -0.25(-0.84%) |
Mar 19, 2018 | 33.05 | 33.05 | 29.60 | 29.65 | 1,129,674 | -3.75(-11.23%) |
Mar 16, 2018 | 30.40 | 33.55 | 30.32 | 33.40 | 3,884,282 | +3.00(+9.87%) |
Mar 15, 2018 | 30.20 | 30.50 | 29.65 | 30.40 | 268,787 | +0.25(+0.83%) |
Mar 14, 2018 | 29.95 | 30.45 | 29.88 | 30.15 | 280,517 | +0.40(+1.34%) |
Mar 13, 2018 | 29.50 | 30.30 | 29.40 | 29.75 | 294,376 | +0.55(+1.88%) |
Mar 12, 2018 | 29.20 | 29.40 | 28.70 | 29.20 | 152,604 | -0.05(-0.17%) |
Mar 09, 2018 | 29.30 | 29.72 | 29.05 | 29.25 | 119,717 | +0.20(+0.69%) |
Mar 08, 2018 | 29.25 | 29.32 | 28.60 | 29.05 | 153,923 | -0.25(-0.85%) |
Mar 07, 2018 | 28.15 | 29.45 | 28.15 | 29.30 | 213,224 | +0.70(+2.45%) |
Mar 06, 2018 | 28.30 | 28.95 | 28.00 | 28.60 | 222,223 | +0.35(+1.24%) |
Mar 05, 2018 | 28.45 | 28.65 | 27.95 | 28.25 | 184,257 | -0.20(-0.70%) |
Mar 02, 2018 | 27.85 | 28.50 | 27.45 | 28.45 | 189,419 | +0.30(+1.07%) |
Mar 01, 2018 | 28.20 | 28.30 | 27.60 | 28.15 | 229,984 | +0.00(+0.00%) |
Feb 28, 2018 | 28.40 | 28.65 | 28.05 | 28.15 | 203,277 | -0.15(-0.53%) |
Feb 27, 2018 | 28.95 | 29.10 | 28.20 | 28.30 | 189,431 | -0.70(-2.41%) |
Feb 26, 2018 | 29.25 | 29.59 | 28.85 | 29.00 | 305,078 | -0.20(-0.68%) |
Feb 23, 2018 | 29.35 | 29.85 | 28.90 | 29.20 | 335,330 | +0.10(+0.34%) |
Feb 22, 2018 | 28.90 | 29.70 | 28.90 | 29.10 | 305,441 | +0.25(+0.87%) |
Feb 21, 2018 | 28.75 | 29.45 | 28.45 | 28.85 | 434,000 | +0.25(+0.87%) |
Feb 20, 2018 | 27.70 | 29.05 | 27.50 | 28.60 | 565,901 | +0.80(+2.88%) |
Feb 16, 2018 | 27.80 | 27.80 | 27.80 | 0 | -0.55(-1.94%) | |
Feb 15, 2018 | 26.20 | 28.40 | 26.10 | 28.35 | 975,252 | +1.83(+6.88%) |
Feb 14, 2018 | 26.55 | 23.00 | 26.52 | 1,717,789 | +4.82(+22.24%) | |
Feb 13, 2018 | 20.60 | 21.90 | 20.55 | 21.70 | 924,580 | +0.55(+2.60%) |
Feb 12, 2018 | 21.85 | 21.85 | 20.80 | 21.15 | 357,474 | -0.40(-1.86%) |
Feb 09, 2018 | 21.60 | 21.95 | 20.85 | 21.55 | 317,344 | +0.15(+0.70%) |
Feb 08, 2018 | 22.40 | 22.40 | 21.40 | 21.40 | 227,425 | -1.00(-4.46%) |
Feb 07, 2018 | 22.65 | 22.70 | 22.20 | 22.40 | 207,990 | -0.35(-1.54%) |
Feb 06, 2018 | 22.15 | 23.25 | 21.85 | 22.75 | 370,075 | +0.05(+0.22%) |
Feb 05, 2018 | 23.25 | 23.90 | 22.60 | 22.70 | 243,356 | -0.90(-3.81%) |
Feb 02, 2018 | 24.30 | 24.35 | 23.25 | 23.60 | 294,693 | -0.95(-3.87%) |
Feb 01, 2018 | 24.95 | 25.20 | 23.75 | 24.55 | 418,549 | -0.65(-2.58%) |
Jan 31, 2018 | 25.10 | 25.45 | 25.02 | 25.20 | 292,048 | +0.15(+0.60%) |
Jan 30, 2018 | 25.00 | 25.10 | 24.90 | 25.05 | 138,744 | -0.25(-0.99%) |
Jan 29, 2018 | 25.75 | 26.15 | 25.18 | 25.30 | 280,681 | -0.50(-1.94%) |
Jan 26, 2018 | 25.65 | 26.00 | 25.35 | 25.80 | 122,497 | +0.35(+1.38%) |
Jan 25, 2018 | 25.30 | 25.50 | 25.10 | 25.45 | 76,852 | +0.35(+1.39%) |
Jan 24, 2018 | 25.45 | 25.65 | 25.05 | 25.10 | 70,714 | -0.35(-1.38%) |
Jan 23, 2018 | 25.35 | 25.65 | 25.01 | 25.45 | 159,612 | +0.15(+0.59%) |
Jan 22, 2018 | 25.70 | 25.85 | 25.25 | 25.30 | 165,960 | -0.45(-1.75%) |
Jan 19, 2018 | 26.00 | 26.35 | 25.70 | 25.75 | 173,483 | -0.25(-0.96%) |
Jan 18, 2018 | 25.95 | 26.20 | 25.68 | 26.00 | 186,486 | +0.00(+0.00%) |
Jan 17, 2018 | 25.85 | 26.00 | 25.40 | 26.00 | 124,775 | +0.30(+1.17%) |
Jan 16, 2018 | 26.25 | 26.49 | 25.70 | 25.70 | 216,405 | -0.30(-1.15%) |
Jan 12, 2018 | 26.00 | 26.00 | 26.00 | 0 | +0.10(+0.39%) | |
Jan 11, 2018 | 25.10 | 26.02 | 24.90 | 25.90 | 171,149 | +0.75(+2.98%) |
Jan 10, 2018 | 25.60 | 25.60 | 24.95 | 25.15 | 267,001 | -0.60(-2.33%) |
Jan 09, 2018 | 26.15 | 26.25 | 25.70 | 25.75 | 150,436 | -0.20(-0.77%) |
Jan 08, 2018 | 25.60 | 26.30 | 25.05 | 25.95 | 213,314 | +0.35(+1.37%) |
Jan 05, 2018 | 25.80 | 25.90 | 25.30 | 25.60 | 193,105 | -0.15(-0.58%) |
Jan 04, 2018 | 25.15 | 25.95 | 25.10 | 25.75 | 175,068 | +0.75(+3.00%) |
Jan 03, 2018 | 25.20 | 25.32 | 24.82 | 25.00 | 150,823 | -0.25(-0.99%) |
Jan 02, 2018 | 24.85 | 25.50 | 24.85 | 25.25 | 226,979 | +0.15(+0.60%) |
Dec 29, 2017 | 25.10 | 25.10 | 25.10 | 0 | -0.20(-0.79%) | |
Dec 28, 2017 | 24.85 | 25.45 | 24.65 | 25.30 | 232,522 | +0.45(+1.81%) |
Dec 27, 2017 | 24.85 | 25.14 | 24.40 | 24.85 | 107,999 | +0.00(+0.00%) |
Dec 26, 2017 | 24.75 | 25.00 | 24.40 | 24.85 | 111,738 | +0.10(+0.40%) |
Dec 22, 2017 | 25.65 | 25.65 | 24.60 | 24.75 | 187,917 | -1.05(-4.07%) |
Dec 21, 2017 | 25.20 | 25.80 | 24.90 | 25.80 | 321,841 | +0.70(+2.79%) |
Dec 20, 2017 | 24.90 | 25.35 | 24.75 | 25.10 | 163,668 | +0.30(+1.21%) |
Dec 19, 2017 | 25.10 | 25.50 | 24.50 | 24.80 | 283,950 | -0.30(-1.20%) |
Dec 18, 2017 | 24.15 | 25.12 | 24.15 | 25.10 | 262,743 | +1.10(+4.58%) |
Dec 15, 2017 | 23.50 | 24.50 | 23.50 | 24.00 | 574,574 | +0.50(+2.13%) |
Dec 14, 2017 | 23.15 | 23.85 | 23.15 | 23.50 | 249,096 | +0.35(+1.51%) |
Dec 13, 2017 | 23.10 | 23.60 | 22.95 | 23.15 | 175,740 | +0.00(+0.00%) |
Dec 12, 2017 | 23.10 | 23.27 | 22.95 | 23.15 | 161,440 | +0.00(+0.00%) |
Dec 11, 2017 | 22.95 | 23.45 | 22.95 | 23.15 | 209,543 | +0.10(+0.43%) |
Dec 08, 2017 | 23.35 | 23.65 | 23.05 | 23.05 | 113,873 | -0.20(-0.86%) |
Dec 07, 2017 | 23.00 | 23.94 | 22.95 | 23.25 | 140,435 | +0.45(+1.97%) |
Dec 06, 2017 | 22.85 | 23.05 | 22.01 | 22.80 | 227,798 | -0.05(-0.22%) |
Dec 05, 2017 | 23.00 | 23.20 | 22.50 | 22.85 | 264,229 | -0.05(-0.22%) |
Dec 04, 2017 | 24.00 | 24.00 | 22.75 | 22.90 | 300,548 | -0.75(-3.17%) |
Dec 01, 2017 | 23.70 | 24.05 | 23.30 | 23.65 | 246,950 | -0.40(-1.66%) |
Nov 30, 2017 | 24.20 | 24.35 | 23.90 | 24.05 | 272,336 | +0.05(+0.21%) |
Nov 29, 2017 | 24.90 | 25.15 | 24.00 | 24.00 | 306,673 | -0.90(-3.61%) |
Nov 28, 2017 | 24.50 | 25.20 | 24.15 | 24.90 | 418,975 | +0.45(+1.84%) |
Nov 27, 2017 | 23.55 | 24.55 | 23.55 | 24.45 | 552,451 | +0.85(+3.60%) |
Nov 24, 2017 | 23.20 | 23.75 | 23.00 | 23.60 | 73,988 | +0.35(+1.51%) |
Nov 22, 2017 | 23.00 | 23.85 | 22.68 | 23.25 | 270,831 | +0.20(+0.87%) |
Nov 21, 2017 | 23.15 | 23.30 | 22.90 | 23.05 | 184,134 | +0.10(+0.44%) |
Nov 20, 2017 | 22.95 | 23.25 | 22.70 | 22.95 | 398,636 | -0.30(-1.29%) |
Nov 17, 2017 | 22.85 | 23.35 | 22.55 | 23.25 | 471,416 | +0.25(+1.09%) |
Nov 16, 2017 | 22.45 | 23.10 | 22.45 | 23.00 | 250,952 | +0.65(+2.91%) |
Nov 15, 2017 | 22.25 | 22.65 | 22.10 | 22.35 | 259,653 | -0.05(-0.22%) |
Nov 14, 2017 | 21.80 | 22.50 | 21.65 | 22.40 | 214,637 | +0.45(+2.05%) |
Nov 13, 2017 | 22.05 | 22.20 | 21.61 | 21.95 | 244,270 | -0.35(-1.57%) |
Nov 10, 2017 | 22.20 | 22.80 | 22.20 | 22.30 | 265,014 | -0.05(-0.22%) |
Nov 09, 2017 | 22.20 | 22.35 | 21.35 | 22.35 | 369,654 | -0.15(-0.67%) |
Nov 08, 2017 | 22.30 | 23.05 | 22.18 | 22.50 | 463,484 | -0.25(-1.10%) |
Nov 07, 2017 | 23.60 | 23.75 | 22.75 | 22.75 | 269,032 | -1.05(-4.41%) |
Nov 06, 2017 | 23.70 | 24.12 | 23.05 | 23.80 | 525,258 | -0.20(-0.83%) |
Nov 03, 2017 | 23.60 | 27.00 | 22.85 | 24.00 | 1,159,652 | +1.80(+8.11%) |
Nov 02, 2017 | 22.40 | 22.95 | 22.15 | 22.20 | 253,257 | -0.40(-1.77%) |
Nov 01, 2017 | 22.90 | 23.05 | 22.25 | 22.60 | 206,384 | -0.10(-0.44%) |
Oct 31, 2017 | 22.80 | 23.35 | 22.65 | 22.70 | 274,092 | -0.05(-0.22%) |
Oct 30, 2017 | 23.05 | 23.35 | 22.45 | 22.75 | 173,233 | -0.40(-1.73%) |
Oct 27, 2017 | 23.20 | 23.35 | 22.85 | 23.15 | 137,597 | +0.20(+0.87%) |
Oct 26, 2017 | 23.30 | 23.45 | 22.75 | 22.95 | 127,438 | -0.25(-1.08%) |
Oct 25, 2017 | 23.40 | 23.65 | 22.86 | 23.20 | 152,495 | -0.15(-0.64%) |
Oct 24, 2017 | 22.45 | 23.70 | 22.35 | 23.35 | 431,351 | +1.00(+4.47%) |
Oct 23, 2017 | 22.75 | 22.75 | 22.35 | 22.35 | 176,787 | -0.35(-1.54%) |
Oct 20, 2017 | 22.80 | 23.10 | 22.55 | 22.70 | 199,588 | +0.10(+0.44%) |
Oct 19, 2017 | 22.25 | 22.60 | 22.15 | 22.60 | 122,855 | +0.20(+0.89%) |
Oct 18, 2017 | 22.85 | 22.85 | 22.35 | 22.40 | 198,300 | -0.25(-1.10%) |
Oct 17, 2017 | 22.45 | 23.50 | 22.38 | 22.65 | 395,826 | +0.35(+1.57%) |
Oct 16, 2017 | 22.80 | 23.10 | 22.15 | 22.30 | 229,827 | -0.50(-2.19%) |
Oct 13, 2017 | 22.95 | 23.06 | 22.70 | 22.80 | 199,038 | -0.05(-0.22%) |
Oct 12, 2017 | 22.15 | 22.90 | 22.15 | 22.85 | 211,039 | +0.55(+2.47%) |
Oct 11, 2017 | 22.30 | 22.56 | 22.25 | 22.30 | 490,014 | -0.05(-0.22%) |
Oct 10, 2017 | 22.35 | 22.45 | 22.15 | 22.35 | 233,622 | +0.15(+0.68%) |
Oct 09, 2017 | 22.25 | 22.45 | 22.15 | 22.20 | 182,641 | +0.05(+0.23%) |
Oct 06, 2017 | 21.75 | 22.20 | 21.70 | 22.15 | 197,604 | +0.20(+0.91%) |
Oct 05, 2017 | 22.20 | 22.20 | 21.70 | 21.95 | 391,609 | -0.20(-0.90%) |
Oct 04, 2017 | 22.15 | 22.30 | 21.95 | 22.15 | 413,878 | +0.05(+0.23%) |
Oct 03, 2017 | 22.30 | 22.32 | 21.85 | 22.10 | 291,549 | -0.15(-0.67%) |
Oct 02, 2017 | 22.00 | 22.45 | 21.98 | 22.25 | 239,906 | +0.25(+1.14%) |
Sep 29, 2017 | 22.05 | 22.25 | 21.95 | 22.00 | 255,292 | -0.10(-0.45%) |
Sep 28, 2017 | 21.65 | 22.18 | 21.45 | 22.10 | 308,441 | +0.20(+0.91%) |
Sep 27, 2017 | 21.05 | 22.30 | 20.85 | 21.90 | 491,366 | +0.90(+4.29%) |
Sep 26, 2017 | 20.70 | 21.12 | 20.35 | 21.00 | 422,923 | +0.40(+1.94%) |
Sep 25, 2017 | 20.45 | 20.73 | 20.35 | 20.60 | 345,339 | +0.00(+0.00%) |
Sep 22, 2017 | 20.20 | 20.70 | 19.95 | 20.60 | 377,473 | +0.30(+1.48%) |
Sep 21, 2017 | 19.50 | 20.45 | 19.35 | 20.30 | 421,036 | +0.75(+3.84%) |
Sep 20, 2017 | 20.40 | 20.45 | 19.25 | 19.55 | 446,663 | -0.80(-3.93%) |
Sep 19, 2017 | 21.65 | 21.65 | 20.35 | 20.35 | 361,774 | -1.35(-6.22%) |
Sep 18, 2017 | 20.90 | 22.00 | 20.60 | 21.70 | 554,454 | +1.20(+5.85%) |
Sep 15, 2017 | 20.60 | 20.73 | 20.30 | 20.50 | 380,637 | -0.05(-0.24%) |
Sep 14, 2017 | 20.25 | 20.81 | 20.15 | 20.55 | 232,433 | +0.30(+1.48%) |
Sep 13, 2017 | 20.45 | 20.85 | 20.20 | 20.25 | 322,834 | -0.35(-1.70%) |
Sep 12, 2017 | 20.40 | 20.70 | 20.10 | 20.60 | 439,921 | +0.20(+0.98%) |
Sep 11, 2017 | 19.30 | 20.62 | 19.16 | 20.40 | 344,075 | +1.35(+7.09%) |
Sep 08, 2017 | 19.60 | 19.60 | 19.00 | 19.05 | 159,385 | -0.60(-3.05%) |
Sep 07, 2017 | 19.85 | 19.85 | 19.45 | 19.65 | 173,308 | -0.10(-0.51%) |
Sep 06, 2017 | 19.85 | 20.00 | 19.10 | 19.75 | 382,600 | -0.15(-0.75%) |
Sep 05, 2017 | 19.85 | 20.10 | 19.62 | 19.90 | 210,303 | -0.05(-0.25%) |
Sep 01, 2017 | 20.15 | 20.20 | 19.75 | 19.95 | 213,188 | -0.05(-0.25%) |
Aug 31, 2017 | 19.75 | 20.00 | 19.55 | 20.00 | 259,596 | +0.30(+1.52%) |
Aug 30, 2017 | 19.40 | 19.82 | 19.38 | 19.70 | 199,344 | +0.25(+1.29%) |
Aug 29, 2017 | 18.80 | 19.45 | 18.75 | 19.45 | 250,455 | +0.50(+2.64%) |
Aug 28, 2017 | 18.75 | 19.15 | 18.55 | 18.95 | 273,597 | +0.25(+1.34%) |
Aug 25, 2017 | 19.10 | 19.40 | 18.55 | 18.70 | 368,229 | -0.35(-1.84%) |
Aug 24, 2017 | 19.25 | 19.35 | 18.80 | 19.05 | 303,836 | -0.15(-0.78%) |
Aug 23, 2017 | 19.35 | 19.50 | 19.00 | 19.20 | 218,835 | -0.30(-1.54%) |
Aug 22, 2017 | 19.20 | 19.60 | 19.12 | 19.50 | 446,742 | +0.40(+2.09%) |
Aug 21, 2017 | 19.25 | 19.25 | 18.90 | 19.10 | 324,929 | -0.15(-0.78%) |
Aug 18, 2017 | 19.25 | 19.45 | 18.90 | 19.25 | 486,275 | +0.00(+0.00%) |
Aug 17, 2017 | 20.25 | 20.25 | 19.15 | 19.25 | 465,239 | -1.05(-5.17%) |
Aug 16, 2017 | 21.10 | 21.25 | 19.90 | 20.30 | 541,757 | -0.95(-4.47%) |
Aug 15, 2017 | 21.25 | 21.35 | 20.90 | 21.25 | 479,381 | -0.05(-0.23%) |
Aug 14, 2017 | 20.60 | 21.35 | 20.50 | 21.30 | 406,287 | +1.00(+4.93%) |
Aug 11, 2017 | 20.00 | 20.50 | 19.95 | 20.30 | 461,808 | +0.25(+1.25%) |
Aug 10, 2017 | 20.65 | 20.80 | 19.90 | 20.05 | 528,717 | -0.80(-3.84%) |
Aug 09, 2017 | 21.25 | 21.30 | 20.30 | 20.85 | 522,362 | -0.55(-2.57%) |
Aug 08, 2017 | 21.65 | 22.10 | 21.30 | 21.40 | 644,725 | -0.70(-3.17%) |
Aug 07, 2017 | 21.15 | 22.15 | 20.80 | 22.10 | 577,908 | +0.95(+4.49%) |
Aug 04, 2017 | 20.95 | 22.05 | 20.95 | 21.15 | 1,560,570 | -2.20(-9.42%) |
Aug 03, 2017 | 23.10 | 23.50 | 23.00 | 23.35 | 408,636 | +0.35(+1.52%) |
Aug 02, 2017 | 23.35 | 23.35 | 22.60 | 23.00 | 431,790 | -0.35(-1.50%) |
Aug 01, 2017 | 23.75 | 24.11 | 23.30 | 23.35 | 351,884 | -0.25(-1.06%) |
Jul 31, 2017 | 23.50 | 23.69 | 23.15 | 23.60 | 283,434 | +0.15(+0.64%) |
Jul 28, 2017 | 23.60 | 23.85 | 23.10 | 23.45 | 283,432 | -0.25(-1.05%) |
Jul 27, 2017 | 23.95 | 24.35 | 23.30 | 23.70 | 274,924 | -0.05(-0.21%) |
Jul 26, 2017 | 23.50 | 23.85 | 23.25 | 23.75 | 209,614 | +0.30(+1.28%) |
Jul 25, 2017 | 23.40 | 23.55 | 23.15 | 23.45 | 154,324 | +0.10(+0.43%) |
Jul 24, 2017 | 23.20 | 23.50 | 22.90 | 23.35 | 194,415 | +0.20(+0.86%) |
Jul 21, 2017 | 23.30 | 23.35 | 22.75 | 23.15 | 173,183 | -0.15(-0.64%) |
Jul 20, 2017 | 23.45 | 23.75 | 23.15 | 23.30 | 204,013 | -0.20(-0.85%) |
Jul 19, 2017 | 23.00 | 23.75 | 22.85 | 23.50 | 442,188 | +0.60(+2.62%) |
Jul 18, 2017 | 22.40 | 23.20 | 22.20 | 22.90 | 503,212 | +0.40(+1.78%) |
Jul 17, 2017 | 22.40 | 23.25 | 22.15 | 22.50 | 429,630 | +0.15(+0.67%) |
Jul 14, 2017 | 21.85 | 22.40 | 21.45 | 22.35 | 241,515 | +0.55(+2.52%) |
Jul 13, 2017 | 22.35 | 22.50 | 21.65 | 21.80 | 178,359 | -0.60(-2.68%) |
Jul 12, 2017 | 22.00 | 22.85 | 22.00 | 22.40 | 288,305 | +0.55(+2.52%) |
Jul 11, 2017 | 21.75 | 22.00 | 21.35 | 21.85 | 152,984 | +0.05(+0.23%) |
Jul 10, 2017 | 21.80 | 22.05 | 21.40 | 21.80 | 244,248 | +0.05(+0.23%) |
Jul 07, 2017 | 20.75 | 21.80 | 20.70 | 21.75 | 320,646 | +1.10(+5.33%) |
Jul 06, 2017 | 20.90 | 21.00 | 20.35 | 20.65 | 320,821 | -0.40(-1.90%) |
Jul 05, 2017 | 20.90 | 21.32 | 20.75 | 21.05 | 450,006 | +0.15(+0.72%) |
Jul 03, 2017 | 21.80 | 22.05 | 20.90 | 20.90 | 232,962 | -0.90(-4.13%) |
Jun 30, 2017 | 22.10 | 22.18 | 21.30 | 21.80 | 536,302 | -0.15(-0.68%) |
Jun 29, 2017 | 22.65 | 22.70 | 21.43 | 21.95 | 438,380 | -0.70(-3.09%) |
Jun 28, 2017 | 22.80 | 22.80 | 22.00 | 22.65 | 476,190 | -0.05(-0.22%) |
Jun 27, 2017 | 23.35 | 23.40 | 22.60 | 22.70 | 398,917 | -0.70(-2.99%) |
Jun 26, 2017 | 24.30 | 24.38 | 23.15 | 23.40 | 500,320 | -0.90(-3.70%) |
Jun 23, 2017 | 24.60 | 24.30 | 1,180,187 | +0.35(+1.46%) | ||
Jun 22, 2017 | 23.35 | 24.40 | 23.35 | 23.95 | 408,677 | +0.65(+2.79%) |
Jun 21, 2017 | 23.35 | 23.59 | 23.00 | 23.30 | 289,203 | +0.05(+0.22%) |
Jun 20, 2017 | 23.60 | 23.95 | 23.05 | 23.25 | 719,437 | -0.35(-1.48%) |
Jun 19, 2017 | 21.90 | 24.00 | 21.90 | 23.60 | 1,179,730 | +1.80(+8.26%) |
Jun 16, 2017 | 21.55 | 21.85 | 21.41 | 21.80 | 339,675 | +0.15(+0.69%) |
Jun 15, 2017 | 21.55 | 21.95 | 21.10 | 21.65 | 548,067 | -0.05(-0.23%) |
Jun 14, 2017 | 21.45 | 21.77 | 20.94 | 21.70 | 403,790 | +0.25(+1.17%) |
Jun 13, 2017 | 21.35 | 21.55 | 21.00 | 21.45 | 317,562 | +0.10(+0.47%) |
Jun 12, 2017 | 21.10 | 21.80 | 20.80 | 21.35 | 622,600 | +0.40(+1.91%) |
Jun 09, 2017 | 21.00 | 22.00 | 20.70 | 20.95 | 915,649 | -0.05(-0.24%) |
Jun 08, 2017 | 19.95 | 21.15 | 19.95 | 21.00 | 460,887 | +0.70(+3.45%) |
Jun 07, 2017 | 19.80 | 20.45 | 19.60 | 20.30 | 433,021 | +0.50(+2.53%) |
Jun 06, 2017 | 19.55 | 20.10 | 19.35 | 19.80 | 503,787 | +0.20(+1.02%) |
Jun 05, 2017 | 19.45 | 19.68 | 19.35 | 19.60 | 279,970 | +0.10(+0.51%) |
Jun 02, 2017 | 19.05 | 19.93 | 19.05 | 19.50 | 502,863 | +0.45(+2.36%) |
Jun 01, 2017 | 18.75 | 19.05 | 18.50 | 19.05 | 296,440 | +0.45(+2.42%) |
May 31, 2017 | 18.90 | 19.00 | 18.30 | 18.60 | 288,095 | -0.30(-1.59%) |
May 30, 2017 | 19.20 | 19.35 | 18.70 | 18.90 | 188,763 | -0.25(-1.31%) |
May 26, 2017 | 19.25 | 19.35 | 18.85 | 19.15 | 212,104 | -0.10(-0.52%) |
May 25, 2017 | 19.25 | 19.45 | 19.10 | 19.25 | 241,914 | +0.05(+0.26%) |
May 24, 2017 | 19.40 | 19.45 | 19.15 | 19.20 | 213,851 | -0.15(-0.78%) |
May 23, 2017 | 19.75 | 19.90 | 19.25 | 19.35 | 470,610 | -0.35(-1.78%) |
May 22, 2017 | 19.35 | 19.80 | 19.20 | 19.70 | 259,083 | +0.40(+2.07%) |
May 19, 2017 | 19.40 | 19.80 | 19.25 | 19.30 | 200,714 | -0.05(-0.26%) |
May 18, 2017 | 19.25 | 19.60 | 19.07 | 19.35 | 274,463 | +0.05(+0.26%) |
May 17, 2017 | 19.55 | 19.70 | 19.25 | 19.30 | 381,467 | -0.50(-2.53%) |
May 16, 2017 | 20.00 | 20.25 | 19.29 | 19.80 | 358,458 | -0.05(-0.25%) |
May 15, 2017 | 18.90 | 20.45 | 18.90 | 19.85 | 637,186 | +1.10(+5.87%) |
May 12, 2017 | 18.95 | 19.12 | 18.65 | 18.75 | 392,538 | -0.20(-1.06%) |
May 11, 2017 | 19.55 | 19.90 | 18.38 | 18.95 | 664,932 | -0.65(-3.32%) |
May 10, 2017 | 20.70 | 20.75 | 19.55 | 19.60 | 378,974 | -1.15(-5.54%) |
May 09, 2017 | 21.00 | 21.17 | 20.55 | 20.75 | 388,771 | -0.25(-1.19%) |
May 08, 2017 | 21.45 | 21.80 | 20.90 | 21.00 | 400,814 | -0.70(-3.23%) |
May 05, 2017 | 21.20 | 21.90 | 19.81 | 21.70 | 1,064,053 | +0.50(+2.36%) |
May 04, 2017 | 21.40 | 21.75 | 21.15 | 21.20 | 524,849 | -0.10(-0.47%) |
May 03, 2017 | 21.50 | 21.60 | 21.10 | 21.30 | 309,695 | -0.25(-1.16%) |
May 02, 2017 | 21.90 | 21.95 | 21.45 | 21.55 | 336,343 | -0.40(-1.82%) |