Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.20 | 29.40 | 28.40 | 29.14 | 4,080 | +0.54(+1.90%) |
Apr 27, 2018 | 28.40 | 29.40 | 28.40 | 28.60 | 896 | +0.20(+0.70%) |
Apr 26, 2018 | 28.40 | 29.44 | 28.03 | 28.40 | 1,244 | +0.60(+2.16%) |
Apr 25, 2018 | 27.00 | 28.20 | 26.02 | 27.80 | 2,317 | +0.81(+2.99%) |
Apr 24, 2018 | 28.60 | 28.80 | 26.40 | 26.99 | 4,301 | -1.81(-6.28%) |
Apr 23, 2018 | 29.40 | 30.00 | 28.40 | 28.80 | 3,457 | -0.60(-2.03%) |
Apr 20, 2018 | 29.20 | 29.80 | 28.82 | 29.40 | 3,554 | +0.20(+0.68%) |
Apr 19, 2018 | 29.20 | 30.00 | 29.00 | 29.20 | 2,064 | +0.00(+0.00%) |
Apr 18, 2018 | 28.80 | 30.00 | 28.80 | 29.20 | 5,435 | -0.18(-0.61%) |
Apr 17, 2018 | 31.00 | 31.80 | 28.80 | 29.38 | 18,628 | -1.62(-5.23%) |
Apr 16, 2018 | 34.20 | 34.20 | 30.80 | 31.00 | 13,838 | -2.80(-8.28%) |
Apr 13, 2018 | 34.80 | 34.80 | 32.40 | 33.80 | 6,467 | -0.20(-0.59%) |
Apr 12, 2018 | 34.40 | 35.00 | 33.19 | 34.00 | 7,033 | +0.20(+0.59%) |
Apr 11, 2018 | 31.80 | 34.58 | 30.80 | 33.80 | 17,342 | +2.00(+6.29%) |
Apr 10, 2018 | 31.60 | 32.40 | 30.62 | 31.80 | 6,226 | +0.96(+3.13%) |
Apr 09, 2018 | 31.40 | 32.40 | 30.20 | 30.84 | 4,457 | +0.04(+0.12%) |
Apr 06, 2018 | 31.80 | 32.18 | 30.20 | 30.80 | 4,252 | -1.00(-3.14%) |
Apr 05, 2018 | 33.20 | 33.40 | 30.60 | 31.80 | 9,618 | -1.20(-3.64%) |
Apr 04, 2018 | 31.60 | 33.20 | 31.00 | 33.00 | 22,753 | +1.80(+5.77%) |
Apr 03, 2018 | 29.60 | 33.00 | 29.60 | 31.20 | 27,779 | +1.80(+6.12%) |
Apr 02, 2018 | 27.60 | 30.40 | 27.44 | 29.40 | 19,517 | +2.40(+8.89%) |
Mar 29, 2018 | 27.00 | 27.00 | 27.00 | 0 | +0.42(+1.58%) | |
Mar 28, 2018 | 26.40 | 26.80 | 25.62 | 26.58 | 6,390 | -0.22(-0.82%) |
Mar 27, 2018 | 27.80 | 28.60 | 26.20 | 26.80 | 4,610 | -1.00(-3.60%) |
Mar 26, 2018 | 28.60 | 28.60 | 27.00 | 27.80 | 4,725 | +0.00(+0.00%) |
Mar 23, 2018 | 28.80 | 28.94 | 27.40 | 27.80 | 10,067 | -0.80(-2.80%) |
Mar 22, 2018 | 30.60 | 30.60 | 28.40 | 28.60 | 5,826 | -1.60(-5.30%) |
Mar 21, 2018 | 29.80 | 30.80 | 29.80 | 30.20 | 4,523 | +0.30(+1.00%) |
Mar 20, 2018 | 30.40 | 30.80 | 29.90 | 29.90 | 4,589 | -0.50(-1.64%) |
Mar 19, 2018 | 30.80 | 31.20 | 30.20 | 30.40 | 2,590 | -0.60(-1.94%) |
Mar 16, 2018 | 31.80 | 32.00 | 30.80 | 31.00 | 4,168 | -0.40(-1.27%) |
Mar 15, 2018 | 31.80 | 32.40 | 31.20 | 31.40 | 3,955 | +0.30(+0.96%) |
Mar 14, 2018 | 31.40 | 32.00 | 31.00 | 31.10 | 2,041 | -0.50(-1.58%) |
Mar 13, 2018 | 31.55 | 31.98 | 31.20 | 31.60 | 2,412 | +0.00(+0.00%) |
Mar 12, 2018 | 31.40 | 32.00 | 31.00 | 31.60 | 2,337 | +0.20(+0.64%) |
Mar 09, 2018 | 32.20 | 32.80 | 31.22 | 31.40 | 8,663 | -0.21(-0.66%) |
Mar 08, 2018 | 30.80 | 32.00 | 30.80 | 31.61 | 4,352 | +1.01(+3.29%) |
Mar 07, 2018 | 31.23 | 32.20 | 30.40 | 30.60 | 12,125 | -0.40(-1.29%) |
Mar 06, 2018 | 31.22 | 32.18 | 30.40 | 31.00 | 7,533 | -0.60(-1.90%) |
Mar 05, 2018 | 31.00 | 32.20 | 31.00 | 31.60 | 6,895 | +0.60(+1.94%) |
Mar 02, 2018 | 30.80 | 31.58 | 30.00 | 31.00 | 1,351 | +0.40(+1.31%) |
Mar 01, 2018 | 32.00 | 32.00 | 30.40 | 30.60 | 5,339 | +0.00(+0.00%) |
Feb 28, 2018 | 31.60 | 31.60 | 30.60 | 30.60 | 2,229 | -1.00(-3.16%) |
Feb 27, 2018 | 31.60 | 32.20 | 31.60 | 31.60 | 4,071 | +0.20(+0.64%) |
Feb 26, 2018 | 31.00 | 31.80 | 30.60 | 31.40 | 2,468 | +0.60(+1.95%) |
Feb 23, 2018 | 31.00 | 31.80 | 30.00 | 30.80 | 5,804 | -0.33(-1.07%) |
Feb 22, 2018 | 31.40 | 32.18 | 31.20 | 31.13 | 1,744 | -0.47(-1.48%) |
Feb 21, 2018 | 32.80 | 32.80 | 31.20 | 31.60 | 17,621 | +0.60(+1.94%) |
Feb 20, 2018 | 31.80 | 32.10 | 31.00 | 31.00 | 4,869 | -1.00(-3.12%) |
Feb 16, 2018 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 31.80 | 32.60 | 31.40 | 32.00 | 2,691 | -0.20(-0.62%) |
Feb 14, 2018 | 32.00 | 33.20 | 31.40 | 32.20 | 5,702 | +0.20(+0.63%) |
Feb 13, 2018 | 32.00 | 32.20 | 30.20 | 32.00 | 3,529 | -0.40(-1.23%) |
Feb 12, 2018 | 30.40 | 32.60 | 30.40 | 32.40 | 7,350 | +1.60(+5.19%) |
Feb 09, 2018 | 31.20 | 31.40 | 29.40 | 30.80 | 12,600 | -0.80(-2.53%) |
Feb 08, 2018 | 32.00 | 32.00 | 31.20 | 31.60 | 5,652 | -0.40(-1.25%) |
Feb 07, 2018 | 32.40 | 32.40 | 31.21 | 32.00 | 5,172 | -0.20(-0.62%) |
Feb 06, 2018 | 31.00 | 32.60 | 30.82 | 32.20 | 19,625 | +0.20(+0.63%) |
Feb 05, 2018 | 32.20 | 32.80 | 31.40 | 32.00 | 6,655 | -0.60(-1.84%) |
Feb 02, 2018 | 33.60 | 35.18 | 31.00 | 32.60 | 28,276 | +0.00(+0.00%) |
Feb 01, 2018 | 33.40 | 33.80 | 32.40 | 32.60 | 6,756 | -0.80(-2.40%) |
Jan 31, 2018 | 34.00 | 34.20 | 32.60 | 33.40 | 13,170 | -1.00(-2.91%) |
Jan 30, 2018 | 35.60 | 36.00 | 34.40 | 34.40 | 20,772 | -1.80(-4.97%) |
Jan 29, 2018 | 35.20 | 37.60 | 35.20 | 36.20 | 25,642 | +0.60(+1.69%) |
Jan 26, 2018 | 34.80 | 36.40 | 34.60 | 35.60 | 13,222 | +0.60(+1.71%) |
Jan 25, 2018 | 34.80 | 35.40 | 34.60 | 35.00 | 4,156 | +0.18(+0.52%) |
Jan 24, 2018 | 36.20 | 36.40 | 34.40 | 34.82 | 15,881 | -0.98(-2.74%) |
Jan 23, 2018 | 36.00 | 38.60 | 35.00 | 35.80 | 94,636 | +0.20(+0.56%) |
Jan 22, 2018 | 33.20 | 36.20 | 33.20 | 35.60 | 35,737 | +1.60(+4.71%) |
Jan 19, 2018 | 33.20 | 34.00 | 33.00 | 34.00 | 5,016 | +0.40(+1.19%) |
Jan 18, 2018 | 33.00 | 33.60 | 32.40 | 33.60 | 9,738 | +0.40(+1.20%) |
Jan 17, 2018 | 34.00 | 34.00 | 32.40 | 33.20 | 5,579 | +0.20(+0.61%) |
Jan 16, 2018 | 33.80 | 34.00 | 32.62 | 33.00 | 9,072 | -0.80(-2.37%) |
Jan 12, 2018 | 33.80 | 33.80 | 33.80 | 0 | -0.60(-1.74%) | |
Jan 11, 2018 | 34.00 | 34.60 | 33.00 | 34.40 | 5,095 | +0.60(+1.78%) |
Jan 10, 2018 | 34.20 | 34.21 | 33.00 | 33.80 | 7,734 | -0.40(-1.17%) |
Jan 09, 2018 | 35.40 | 35.40 | 33.60 | 34.20 | 13,037 | -1.00(-2.84%) |
Jan 08, 2018 | 35.60 | 36.60 | 34.80 | 35.20 | 4,441 | -0.20(-0.56%) |
Jan 05, 2018 | 36.20 | 36.60 | 34.62 | 35.40 | 6,646 | -0.80(-2.21%) |
Jan 04, 2018 | 35.00 | 36.40 | 34.80 | 36.20 | 11,986 | +1.40(+4.02%) |
Jan 03, 2018 | 35.00 | 35.40 | 34.60 | 34.80 | 8,090 | -0.40(-1.14%) |
Jan 02, 2018 | 35.60 | 35.60 | 34.60 | 35.20 | 6,291 | +0.40(+1.15%) |
Dec 29, 2017 | 34.80 | 34.80 | 34.80 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 34.80 | 35.40 | 34.40 | 34.80 | 9,314 | -0.20(-0.57%) |
Dec 27, 2017 | 35.20 | 35.60 | 34.40 | 35.00 | 12,492 | -0.20(-0.57%) |
Dec 26, 2017 | 34.60 | 35.40 | 34.00 | 35.20 | 4,994 | +0.80(+2.33%) |
Dec 22, 2017 | 34.80 | 35.39 | 34.00 | 34.40 | 6,443 | -0.80(-2.27%) |
Dec 21, 2017 | 34.80 | 36.20 | 34.80 | 35.20 | 10,114 | +0.00(+0.00%) |
Dec 20, 2017 | 35.60 | 36.60 | 35.20 | 35.20 | 7,523 | -0.80(-2.22%) |
Dec 19, 2017 | 34.00 | 36.80 | 34.00 | 36.00 | 27,801 | +1.60(+4.65%) |
Dec 18, 2017 | 34.60 | 34.60 | 33.40 | 34.40 | 25,395 | +0.20(+0.58%) |
Dec 15, 2017 | 34.60 | 34.80 | 33.82 | 34.20 | 12,957 | -0.40(-1.16%) |
Dec 14, 2017 | 34.00 | 34.80 | 33.00 | 34.60 | 32,182 | +0.00(+0.00%) |
Dec 13, 2017 | 33.80 | 34.80 | 33.60 | 34.60 | 26,682 | +0.40(+1.17%) |
Dec 12, 2017 | 31.80 | 35.40 | 31.60 | 34.20 | 101,062 | -3.79(-9.98%) |
Dec 11, 2017 | 41.00 | 41.60 | 34.40 | 37.99 | 67,836 | -2.01(-5.02%) |
Dec 08, 2017 | 37.40 | 42.80 | 36.80 | 40.00 | 125,903 | +3.40(+9.29%) |
Dec 07, 2017 | 35.00 | 37.20 | 33.60 | 36.60 | 54,051 | +2.00(+5.78%) |
Dec 06, 2017 | 40.40 | 41.20 | 32.40 | 34.60 | 144,963 | -5.40(-13.50%) |
Dec 05, 2017 | 42.20 | 42.82 | 39.20 | 40.00 | 88,678 | -3.00(-6.98%) |
Dec 04, 2017 | 40.00 | 45.00 | 39.40 | 43.00 | 243,154 | +3.60(+9.14%) |
Dec 01, 2017 | 36.60 | 40.00 | 36.60 | 39.40 | 63,241 | +2.70(+7.36%) |
Nov 30, 2017 | 37.00 | 37.00 | 35.60 | 36.70 | 9,452 | +0.10(+0.27%) |
Nov 29, 2017 | 38.40 | 38.40 | 35.40 | 36.60 | 33,628 | -2.00(-5.18%) |
Nov 28, 2017 | 38.20 | 38.60 | 37.40 | 38.60 | 25,014 | +0.20(+0.52%) |
Nov 27, 2017 | 39.20 | 39.38 | 37.20 | 38.40 | 72,650 | +0.80(+2.13%) |
Nov 24, 2017 | 36.40 | 37.60 | 36.00 | 37.60 | 14,657 | +1.00(+2.73%) |
Nov 22, 2017 | 36.80 | 37.40 | 35.60 | 36.60 | 20,344 | -0.80(-2.14%) |
Nov 21, 2017 | 34.80 | 38.20 | 34.20 | 37.40 | 94,384 | +2.80(+8.09%) |
Nov 20, 2017 | 36.00 | 36.00 | 34.20 | 34.60 | 13,678 | -0.20(-0.57%) |
Nov 17, 2017 | 35.40 | 35.98 | 34.00 | 34.80 | 11,000 | -0.70(-1.97%) |
Nov 16, 2017 | 34.00 | 36.60 | 33.60 | 35.50 | 24,968 | +1.90(+5.65%) |
Nov 15, 2017 | 33.00 | 33.60 | 32.18 | 33.60 | 6,872 | +1.00(+3.07%) |
Nov 14, 2017 | 33.40 | 34.80 | 32.60 | 32.60 | 14,900 | -1.00(-2.98%) |
Nov 13, 2017 | 32.20 | 33.80 | 32.20 | 33.60 | 11,188 | +1.40(+4.35%) |
Nov 10, 2017 | 32.60 | 33.60 | 31.40 | 32.20 | 20,792 | -0.80(-2.42%) |
Nov 09, 2017 | 32.00 | 33.00 | 31.80 | 33.00 | 11,285 | +1.20(+3.77%) |
Nov 08, 2017 | 31.20 | 32.60 | 31.00 | 31.80 | 11,350 | -0.20(-0.62%) |
Nov 07, 2017 | 33.00 | 33.80 | 32.00 | 32.00 | 6,067 | -1.20(-3.61%) |
Nov 06, 2017 | 32.40 | 33.60 | 32.40 | 33.20 | 6,130 | +0.60(+1.84%) |
Nov 03, 2017 | 32.20 | 33.00 | 31.00 | 32.60 | 10,583 | +0.10(+0.31%) |
Nov 02, 2017 | 33.00 | 33.28 | 32.20 | 32.50 | 12,871 | -0.90(-2.69%) |
Nov 01, 2017 | 37.20 | 37.40 | 32.60 | 33.40 | 45,194 | -0.30(-0.89%) |
Oct 31, 2017 | 33.60 | 34.00 | 32.60 | 33.70 | 8,336 | +0.70(+2.13%) |
Oct 30, 2017 | 33.00 | 33.42 | 31.20 | 33.00 | 7,596 | -0.00(-0.01%) |
Oct 27, 2017 | 33.80 | 34.60 | 29.93 | 33.00 | 19,189 | -1.00(-2.94%) |
Oct 26, 2017 | 37.60 | 37.60 | 31.80 | 34.00 | 32,898 | -3.60(-9.57%) |
Oct 25, 2017 | 38.60 | 38.60 | 37.00 | 37.60 | 8,065 | -1.00(-2.59%) |
Oct 24, 2017 | 38.40 | 40.20 | 37.80 | 38.60 | 19,151 | +0.40(+1.05%) |
Oct 23, 2017 | 38.00 | 38.40 | 37.20 | 38.20 | 5,072 | +0.40(+1.06%) |
Oct 20, 2017 | 37.80 | 38.00 | 37.20 | 37.80 | 5,407 | +0.00(+0.00%) |
Oct 19, 2017 | 38.60 | 38.80 | 37.00 | 37.80 | 11,149 | -1.20(-3.08%) |
Oct 18, 2017 | 39.00 | 39.80 | 38.20 | 39.00 | 12,104 | -0.20(-0.51%) |
Oct 17, 2017 | 40.80 | 40.80 | 37.60 | 39.20 | 31,058 | -1.40(-3.45%) |
Oct 16, 2017 | 40.20 | 42.60 | 39.60 | 40.60 | 88,709 | +0.80(+2.01%) |
Oct 13, 2017 | 38.00 | 41.40 | 37.61 | 39.80 | 66,532 | +2.40(+6.42%) |
Oct 12, 2017 | 38.00 | 38.00 | 36.80 | 37.40 | 9,558 | -0.80(-2.09%) |
Oct 11, 2017 | 39.20 | 40.00 | 36.60 | 38.20 | 28,961 | -1.60(-4.02%) |
Oct 10, 2017 | 39.60 | 40.80 | 39.40 | 39.80 | 20,048 | -0.40(-1.00%) |
Oct 09, 2017 | 40.60 | 41.12 | 39.38 | 40.20 | 22,662 | +0.20(+0.50%) |
Oct 06, 2017 | 40.20 | 41.80 | 39.20 | 40.00 | 28,512 | -0.60(-1.48%) |
Oct 05, 2017 | 38.40 | 41.40 | 37.80 | 40.60 | 80,897 | +2.20(+5.73%) |
Oct 04, 2017 | 38.40 | 39.00 | 37.40 | 38.40 | 20,098 | +0.60(+1.59%) |
Oct 03, 2017 | 37.40 | 38.90 | 36.40 | 37.80 | 26,267 | +0.00(+0.00%) |
Oct 02, 2017 | 36.80 | 39.40 | 35.75 | 37.80 | 32,200 | +1.20(+3.28%) |
Sep 29, 2017 | 37.40 | 37.40 | 35.42 | 36.60 | 16,990 | -0.80(-2.14%) |
Sep 28, 2017 | 35.40 | 37.40 | 35.00 | 37.40 | 29,801 | +1.60(+4.47%) |
Sep 27, 2017 | 37.40 | 37.40 | 35.00 | 35.80 | 28,365 | -2.00(-5.29%) |
Sep 26, 2017 | 39.00 | 39.00 | 36.42 | 37.80 | 22,300 | -1.20(-3.08%) |
Sep 25, 2017 | 38.20 | 40.00 | 37.00 | 39.00 | 28,669 | +0.60(+1.56%) |
Sep 22, 2017 | 45.40 | 45.40 | 37.00 | 38.40 | 198,573 | -6.40(-14.29%) |
Sep 21, 2017 | 36.60 | 45.20 | 36.40 | 44.80 | 275,692 | +7.90(+21.41%) |
Sep 20, 2017 | 34.80 | 37.20 | 34.20 | 36.90 | 28,321 | +2.70(+7.89%) |
Sep 19, 2017 | 35.40 | 35.40 | 34.20 | 34.20 | 10,109 | -0.80(-2.29%) |
Sep 18, 2017 | 34.80 | 35.80 | 34.60 | 35.00 | 8,661 | +0.80(+2.34%) |
Sep 15, 2017 | 34.60 | 35.79 | 34.20 | 34.20 | 15,692 | -1.00(-2.84%) |
Sep 14, 2017 | 36.20 | 36.80 | 34.60 | 35.20 | 31,151 | -0.80(-2.22%) |
Sep 13, 2017 | 37.00 | 42.60 | 35.40 | 36.00 | 135,474 | -1.60(-4.26%) |
Sep 12, 2017 | 33.60 | 40.20 | 33.40 | 37.60 | 112,595 | +4.20(+12.57%) |
Sep 11, 2017 | 33.80 | 33.80 | 32.80 | 33.40 | 8,402 | +0.20(+0.60%) |
Sep 08, 2017 | 33.40 | 33.40 | 32.80 | 33.20 | 4,877 | +0.20(+0.61%) |
Sep 07, 2017 | 33.00 | 33.40 | 32.60 | 33.00 | 10,138 | +0.20(+0.61%) |
Sep 06, 2017 | 32.60 | 33.20 | 32.40 | 32.80 | 4,720 | -0.10(-0.30%) |
Sep 05, 2017 | 33.20 | 33.37 | 32.20 | 32.90 | 14,089 | -0.30(-0.90%) |
Sep 01, 2017 | 33.40 | 34.40 | 32.60 | 33.20 | 12,047 | -0.40(-1.19%) |
Aug 31, 2017 | 33.80 | 34.10 | 33.00 | 33.60 | 7,649 | +0.00(+0.00%) |
Aug 30, 2017 | 33.40 | 33.80 | 33.00 | 33.60 | 8,624 | +0.20(+0.60%) |
Aug 29, 2017 | 32.80 | 33.40 | 32.60 | 33.40 | 4,491 | +0.40(+1.21%) |
Aug 28, 2017 | 34.60 | 34.60 | 32.80 | 33.00 | 13,326 | -1.20(-3.51%) |
Aug 25, 2017 | 34.00 | 35.20 | 34.00 | 34.20 | 25,892 | +0.40(+1.18%) |
Aug 24, 2017 | 32.60 | 33.80 | 32.40 | 33.80 | 13,858 | +0.90(+2.74%) |
Aug 23, 2017 | 33.00 | 33.00 | 31.20 | 32.90 | 24,830 | -0.10(-0.30%) |
Aug 22, 2017 | 33.60 | 33.60 | 32.20 | 33.00 | 12,276 | -0.60(-1.79%) |
Aug 21, 2017 | 33.80 | 33.90 | 32.80 | 33.60 | 7,336 | +0.00(+0.00%) |
Aug 18, 2017 | 33.20 | 33.60 | 32.60 | 33.60 | 7,314 | +0.00(+0.00%) |
Aug 17, 2017 | 33.00 | 33.60 | 32.40 | 33.60 | 11,277 | +0.60(+1.82%) |
Aug 16, 2017 | 33.00 | 33.00 | 31.20 | 33.00 | 15,394 | +0.40(+1.23%) |
Aug 15, 2017 | 33.40 | 34.00 | 32.60 | 32.60 | 5,995 | -0.80(-2.40%) |
Aug 14, 2017 | 34.40 | 34.80 | 33.20 | 33.40 | 7,993 | -0.40(-1.18%) |
Aug 11, 2017 | 32.60 | 35.00 | 32.40 | 33.80 | 20,314 | +1.00(+3.05%) |
Aug 10, 2017 | 33.20 | 34.20 | 31.20 | 32.80 | 24,521 | -1.00(-2.96%) |
Aug 09, 2017 | 33.40 | 34.40 | 33.00 | 33.80 | 13,768 | -0.40(-1.18%) |
Aug 08, 2017 | 35.60 | 35.80 | 32.80 | 34.20 | 19,451 | -1.20(-3.38%) |
Aug 07, 2017 | 34.20 | 35.80 | 34.20 | 35.40 | 44,041 | +1.60(+4.73%) |
Aug 04, 2017 | 33.00 | 35.60 | 33.00 | 33.80 | 35,488 | +1.00(+3.05%) |
Aug 03, 2017 | 33.40 | 34.40 | 32.40 | 32.80 | 6,988 | -0.80(-2.38%) |
Aug 02, 2017 | 32.00 | 35.00 | 31.20 | 33.60 | 31,961 | +1.20(+3.70%) |
Aug 01, 2017 | 33.00 | 33.00 | 31.60 | 32.40 | 12,355 | -1.00(-2.99%) |
Jul 31, 2017 | 33.60 | 34.00 | 32.00 | 33.40 | 11,911 | +0.00(+0.00%) |
Jul 28, 2017 | 35.40 | 35.59 | 32.60 | 33.40 | 24,454 | -0.80(-2.34%) |
Jul 27, 2017 | 34.80 | 35.00 | 34.20 | 34.20 | 23,085 | -0.60(-1.72%) |
Jul 26, 2017 | 35.20 | 35.40 | 34.20 | 34.80 | 26,390 | -0.60(-1.69%) |
Jul 25, 2017 | 35.60 | 35.80 | 34.20 | 35.40 | 30,806 | -0.20(-0.56%) |
Jul 24, 2017 | 38.80 | 39.00 | 35.00 | 35.60 | 93,907 | -2.60(-6.81%) |
Jul 21, 2017 | 34.40 | 38.20 | 34.40 | 38.20 | 132,049 | +4.00(+11.70%) |
Jul 20, 2017 | 35.00 | 34.20 | 34.20 | 51,429 | -0.80(-2.29%) | |
Jul 19, 2017 | 35.60 | 36.00 | 34.40 | 35.00 | 260,608 | -24.00(-40.68%) |
Jul 18, 2017 | 64.00 | 65.31 | 58.80 | 59.00 | 76,372 | -2.80(-4.53%) |
Jul 17, 2017 | 68.20 | 68.20 | 60.20 | 61.80 | 49,350 | -8.40(-11.97%) |
Jul 14, 2017 | 73.40 | 73.40 | 69.60 | 70.20 | 4,751 | -2.80(-3.84%) |
Jul 13, 2017 | 68.00 | 74.80 | 64.60 | 73.00 | 16,251 | +4.00(+5.80%) |
Jul 12, 2017 | 69.40 | 71.48 | 67.40 | 69.00 | 1,936 | +0.60(+0.88%) |
Jul 11, 2017 | 68.00 | 72.00 | 68.00 | 68.40 | 1,754 | -0.60(-0.87%) |
Jul 10, 2017 | 71.00 | 74.60 | 67.40 | 69.00 | 4,607 | -1.40(-1.99%) |
Jul 07, 2017 | 73.00 | 74.07 | 70.00 | 70.40 | 3,288 | -2.40(-3.30%) |
Jul 06, 2017 | 71.80 | 76.60 | 71.10 | 72.80 | 5,296 | +0.20(+0.28%) |
Jul 05, 2017 | 73.60 | 75.00 | 72.20 | 72.60 | 3,042 | -2.00(-2.68%) |
Jul 03, 2017 | 74.40 | 77.49 | 72.00 | 74.60 | 5,058 | -0.80(-1.06%) |
Jun 30, 2017 | 80.00 | 81.80 | 75.40 | 75.40 | 4,794 | -4.60(-5.75%) |
Jun 29, 2017 | 82.88 | 82.88 | 80.00 | 80.00 | 1,686 | -1.80(-2.20%) |
Jun 28, 2017 | 81.50 | 82.68 | 81.00 | 81.80 | 977 | -1.40(-1.68%) |
Jun 27, 2017 | 83.40 | 87.00 | 82.20 | 83.20 | 1,404 | -0.30(-0.36%) |
Jun 26, 2017 | 82.60 | 87.00 | 82.60 | 83.50 | 1,925 | +1.10(+1.34%) |
Jun 23, 2017 | 84.00 | 88.80 | 82.20 | 82.40 | 2,418 | -2.60(-3.06%) |
Jun 22, 2017 | 87.40 | 89.40 | 84.00 | 85.00 | 2,456 | -1.00(-1.16%) |
Jun 21, 2017 | 82.80 | 88.40 | 82.40 | 86.00 | 3,308 | -0.14(-0.17%) |
Jun 20, 2017 | 86.00 | 89.80 | 83.30 | 86.14 | 4,381 | -1.26(-1.44%) |
Jun 19, 2017 | 84.40 | 90.40 | 82.20 | 87.40 | 5,239 | +1.60(+1.86%) |
Jun 16, 2017 | 83.66 | 87.80 | 80.80 | 85.80 | 1,377 | +4.20(+5.15%) |
Jun 15, 2017 | 84.60 | 87.14 | 81.20 | 81.60 | 946 | -4.80(-5.56%) |
Jun 14, 2017 | 87.40 | 88.20 | 84.80 | 86.40 | 558 | -0.40(-0.46%) |
Jun 13, 2017 | 83.20 | 91.20 | 82.21 | 86.80 | 2,385 | +4.00(+4.83%) |
Jun 12, 2017 | 85.20 | 85.60 | 81.25 | 82.80 | 1,536 | -1.39(-1.65%) |
Jun 09, 2017 | 87.40 | 91.20 | 82.48 | 84.19 | 6,028 | -2.81(-3.23%) |
Jun 08, 2017 | 83.40 | 87.98 | 82.20 | 87.00 | 5,765 | +2.80(+3.33%) |
Jun 07, 2017 | 86.60 | 87.20 | 82.40 | 84.20 | 2,575 | +0.10(+0.12%) |
Jun 06, 2017 | 89.40 | 90.20 | 82.00 | 84.10 | 1,795 | -5.90(-6.56%) |
Jun 05, 2017 | 89.00 | 90.00 | 85.60 | 90.00 | 887 | +0.80(+0.90%) |
Jun 02, 2017 | 88.20 | 89.69 | 87.20 | 89.20 | 987 | +2.00(+2.29%) |
Jun 01, 2017 | 86.80 | 90.00 | 83.30 | 87.20 | 2,337 | +3.00(+3.56%) |
May 31, 2017 | 88.20 | 89.60 | 84.00 | 84.20 | 1,445 | -3.40(-3.88%) |
May 30, 2017 | 94.20 | 94.40 | 86.40 | 87.60 | 6,543 | -9.80(-10.06%) |
May 26, 2017 | 97.00 | 98.40 | 94.00 | 97.40 | 1,567 | +0.00(+0.00%) |
May 25, 2017 | 97.71 | 98.80 | 97.29 | 97.40 | 649 | -1.00(-1.02%) |
May 24, 2017 | 97.20 | 99.60 | 97.00 | 98.40 | 1,315 | +1.20(+1.23%) |
May 23, 2017 | 99.80 | 99.80 | 97.00 | 97.20 | 930 | -2.60(-2.61%) |
May 22, 2017 | 99.00 | 99.80 | 97.00 | 99.80 | 1,116 | +1.60(+1.63%) |
May 19, 2017 | 97.40 | 101.80 | 97.00 | 98.20 | 1,343 | +1.00(+1.03%) |
May 18, 2017 | 96.22 | 101.08 | 96.22 | 97.20 | 910 | -3.40(-3.38%) |
May 17, 2017 | 102.00 | 102.40 | 97.00 | 100.60 | 4,213 | -1.60(-1.57%) |
May 16, 2017 | 103.60 | 105.00 | 101.00 | 102.20 | 2,118 | -2.00(-1.92%) |
May 15, 2017 | 107.20 | 109.00 | 100.00 | 104.20 | 2,993 | -3.20(-2.98%) |
May 12, 2017 | 111.00 | 118.00 | 105.00 | 107.40 | 20,636 | +1.40(+1.32%) |
May 11, 2017 | 100.20 | 106.00 | 100.00 | 106.00 | 2,414 | +3.80(+3.72%) |
May 10, 2017 | 103.20 | 104.40 | 98.60 | 102.20 | 1,541 | -1.00(-0.97%) |
May 09, 2017 | 96.00 | 105.40 | 96.00 | 103.20 | 4,495 | +7.00(+7.28%) |
May 08, 2017 | 98.20 | 100.67 | 97.00 | 96.20 | 2,007 | -2.00(-2.04%) |
May 05, 2017 | 102.00 | 104.00 | 96.20 | 98.20 | 5,234 | -4.60(-4.47%) |
May 04, 2017 | 109.20 | 110.12 | 101.00 | 102.80 | 3,237 | -5.20(-4.81%) |
May 03, 2017 | 114.60 | 120.00 | 107.20 | 108.00 | 5,472 | -7.20(-6.25%) |
May 02, 2017 | 110.80 | 123.00 | 110.20 | 115.20 | 13,370 | +4.40(+3.97%) |