Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.11 | 40.31 | 39.69 | 39.84 | 623,155 | -0.15(-0.38%) |
Apr 27, 2018 | 40.10 | 40.23 | 39.06 | 39.99 | 442,484 | -0.06(-0.15%) |
Apr 26, 2018 | 40.40 | 40.74 | 39.30 | 40.05 | 627,516 | -0.33(-0.82%) |
Apr 25, 2018 | 40.17 | 41.12 | 39.38 | 40.38 | 1,081,649 | +0.37(+0.92%) |
Apr 24, 2018 | 39.16 | 40.25 | 39.01 | 40.01 | 591,723 | +0.87(+2.22%) |
Apr 23, 2018 | 39.95 | 40.74 | 39.02 | 39.14 | 729,808 | -0.55(-1.39%) |
Apr 20, 2018 | 39.39 | 39.82 | 38.82 | 39.69 | 719,917 | +0.42(+1.07%) |
Apr 19, 2018 | 39.35 | 39.85 | 37.78 | 39.27 | 1,517,702 | +0.12(+0.31%) |
Apr 18, 2018 | 36.84 | 39.89 | 36.84 | 39.15 | 1,432,172 | +2.12(+5.73%) |
Apr 17, 2018 | 34.51 | 37.27 | 33.91 | 37.03 | 1,634,330 | +2.73(+7.96%) |
Apr 16, 2018 | 35.80 | 35.95 | 33.65 | 34.30 | 795,873 | -1.38(-3.87%) |
Apr 13, 2018 | 35.75 | 36.15 | 34.37 | 35.68 | 678,649 | +0.35(+0.99%) |
Apr 12, 2018 | 36.23 | 37.08 | 35.00 | 35.33 | 986,141 | -0.87(-2.40%) |
Apr 11, 2018 | 35.86 | 36.65 | 35.01 | 36.20 | 775,029 | +0.13(+0.36%) |
Apr 10, 2018 | 35.78 | 36.34 | 35.19 | 36.07 | 1,328,153 | +0.58(+1.63%) |
Apr 09, 2018 | 34.20 | 36.25 | 34.20 | 35.49 | 1,286,706 | +1.61(+4.75%) |
Apr 06, 2018 | 35.39 | 35.71 | 33.21 | 33.88 | 1,541,253 | -1.84(-5.15%) |
Apr 05, 2018 | 37.37 | 37.37 | 34.82 | 35.72 | 1,195,213 | -1.54(-4.13%) |
Apr 04, 2018 | 36.66 | 37.55 | 36.00 | 37.26 | 1,143,343 | -0.01(-0.03%) |
Apr 03, 2018 | 35.57 | 37.66 | 35.02 | 37.27 | 2,002,581 | +1.97(+5.58%) |
Apr 02, 2018 | 39.48 | 40.12 | 33.80 | 35.30 | 2,075,843 | -4.20(-10.63%) |
Mar 29, 2018 | 39.50 | 39.50 | 39.50 | 0 | -0.11(-0.28%) | |
Mar 28, 2018 | 40.32 | 41.00 | 39.02 | 39.61 | 1,091,589 | -0.53(-1.32%) |
Mar 27, 2018 | 41.10 | 41.59 | 39.72 | 40.14 | 1,810,004 | -0.87(-2.12%) |
Mar 26, 2018 | 42.60 | 42.89 | 38.78 | 41.01 | 3,888,055 | -0.87(-2.08%) |
Mar 23, 2018 | 41.39 | 42.78 | 41.19 | 41.88 | 2,380,308 | +0.70(+1.70%) |
Mar 22, 2018 | 41.56 | 43.30 | 40.98 | 41.18 | 8,895,616 | -2.82(-6.41%) |
Mar 21, 2018 | 40.08 | 45.85 | 39.24 | 44.00 | 6,902,701 | +4.25(+10.69%) |
Mar 20, 2018 | 40.41 | 44.44 | 38.96 | 39.75 | 11,734,603 | +8.86(+28.68%) |
Mar 19, 2018 | 31.35 | 31.48 | 30.00 | 30.89 | 1,899,303 | -0.62(-1.97%) |
Mar 16, 2018 | 33.10 | 33.13 | 30.25 | 31.51 | 2,486,759 | -1.50(-4.54%) |
Mar 15, 2018 | 36.24 | 36.67 | 31.55 | 33.01 | 2,043,863 | -3.02(-8.38%) |
Mar 14, 2018 | 39.86 | 40.17 | 36.00 | 36.03 | 1,257,148 | -3.25(-8.27%) |
Mar 13, 2018 | 40.20 | 40.46 | 38.62 | 39.28 | 730,968 | -0.92(-2.29%) |
Mar 12, 2018 | 42.22 | 42.27 | 39.92 | 40.20 | 549,729 | -2.07(-4.90%) |
Mar 09, 2018 | 42.11 | 42.78 | 41.43 | 42.27 | 391,702 | +0.64(+1.54%) |
Mar 08, 2018 | 42.92 | 42.92 | 41.15 | 41.63 | 411,045 | -0.95(-2.23%) |
Mar 07, 2018 | 42.76 | 43.20 | 41.52 | 42.58 | 528,058 | -0.06(-0.14%) |
Mar 06, 2018 | 42.73 | 42.87 | 41.76 | 42.64 | 491,835 | -0.16(-0.37%) |
Mar 05, 2018 | 43.76 | 44.50 | 42.75 | 42.80 | 595,359 | -0.57(-1.31%) |
Mar 02, 2018 | 40.35 | 43.87 | 40.30 | 43.37 | 645,829 | +2.70(+6.64%) |
Mar 01, 2018 | 38.53 | 41.17 | 37.80 | 40.67 | 579,701 | +1.90(+4.90%) |
Feb 28, 2018 | 38.22 | 39.83 | 37.94 | 38.77 | 574,929 | +1.00(+2.65%) |
Feb 27, 2018 | 39.22 | 39.39 | 36.80 | 37.77 | 705,912 | -1.09(-2.80%) |
Feb 26, 2018 | 39.99 | 40.19 | 38.52 | 38.86 | 501,690 | -1.11(-2.78%) |
Feb 23, 2018 | 40.84 | 41.00 | 38.51 | 39.97 | 671,525 | -0.88(-2.15%) |
Feb 22, 2018 | 41.53 | 42.20 | 40.80 | 40.85 | 542,181 | -0.34(-0.83%) |
Feb 21, 2018 | 40.52 | 42.26 | 40.52 | 41.19 | 482,747 | +0.67(+1.65%) |
Feb 20, 2018 | 41.00 | 42.74 | 40.29 | 40.52 | 654,476 | -0.28(-0.69%) |
Feb 16, 2018 | 40.80 | 40.80 | 40.80 | 0 | +0.03(+0.07%) | |
Feb 15, 2018 | 41.45 | 41.74 | 39.66 | 40.77 | 420,633 | -0.21(-0.51%) |
Feb 14, 2018 | 39.52 | 41.06 | 39.22 | 40.98 | 364,762 | +1.02(+2.55%) |
Feb 13, 2018 | 40.33 | 41.87 | 39.08 | 39.96 | 661,661 | -0.38(-0.94%) |
Feb 12, 2018 | 39.85 | 40.50 | 38.66 | 40.34 | 525,419 | +0.63(+1.59%) |
Feb 09, 2018 | 38.62 | 40.10 | 36.88 | 39.71 | 683,594 | +1.31(+3.41%) |
Feb 08, 2018 | 40.24 | 40.85 | 38.30 | 38.40 | 728,544 | -1.64(-4.10%) |
Feb 07, 2018 | 39.16 | 40.49 | 39.00 | 40.04 | 397,385 | +0.92(+2.35%) |
Feb 06, 2018 | 38.98 | 40.37 | 38.18 | 39.12 | 556,316 | -1.00(-2.49%) |
Feb 05, 2018 | 38.58 | 40.45 | 38.50 | 40.12 | 578,146 | +0.99(+2.53%) |
Feb 02, 2018 | 38.63 | 40.81 | 37.04 | 39.13 | 602,220 | +0.34(+0.88%) |
Feb 01, 2018 | 37.34 | 38.99 | 36.90 | 38.79 | 454,428 | +1.37(+3.66%) |
Jan 31, 2018 | 37.71 | 37.96 | 36.60 | 37.42 | 492,475 | -0.07(-0.19%) |
Jan 30, 2018 | 36.26 | 37.67 | 35.44 | 37.49 | 529,496 | +0.87(+2.38%) |
Jan 29, 2018 | 37.71 | 38.42 | 36.13 | 36.62 | 886,044 | -1.24(-3.28%) |
Jan 26, 2018 | 38.44 | 38.95 | 37.75 | 37.86 | 406,782 | -0.32(-0.84%) |
Jan 25, 2018 | 38.30 | 38.77 | 37.56 | 38.18 | 320,774 | +0.10(+0.26%) |
Jan 24, 2018 | 37.90 | 38.41 | 36.57 | 38.08 | 691,798 | +0.40(+1.06%) |
Jan 23, 2018 | 35.90 | 37.80 | 35.81 | 37.68 | 610,912 | +1.79(+4.99%) |
Jan 22, 2018 | 35.83 | 36.85 | 35.71 | 35.89 | 712,094 | +0.29(+0.81%) |
Jan 19, 2018 | 34.56 | 35.75 | 34.30 | 35.60 | 621,598 | +1.48(+4.34%) |
Jan 18, 2018 | 34.52 | 34.77 | 33.90 | 34.12 | 358,883 | -0.24(-0.70%) |
Jan 17, 2018 | 34.39 | 34.60 | 33.52 | 34.36 | 538,160 | +0.48(+1.42%) |
Jan 16, 2018 | 35.01 | 35.56 | 33.05 | 33.88 | 1,023,490 | -1.07(-3.06%) |
Jan 12, 2018 | 34.95 | 34.95 | 34.95 | 0 | -0.82(-2.29%) | |
Jan 11, 2018 | 39.48 | 39.51 | 35.75 | 35.77 | 1,140,008 | -3.64(-9.24%) |
Jan 10, 2018 | 39.03 | 39.54 | 38.86 | 39.41 | 300,062 | +0.05(+0.13%) |
Jan 09, 2018 | 38.82 | 39.80 | 38.39 | 39.36 | 707,981 | +0.96(+2.50%) |
Jan 08, 2018 | 41.00 | 41.35 | 38.31 | 38.40 | 827,175 | -2.44(-5.97%) |
Jan 05, 2018 | 41.50 | 41.92 | 40.18 | 40.84 | 588,749 | -0.26(-0.63%) |
Jan 04, 2018 | 40.17 | 41.41 | 39.14 | 41.10 | 663,273 | +0.93(+2.32%) |
Jan 03, 2018 | 38.80 | 40.94 | 37.82 | 40.17 | 1,733,526 | +3.96(+10.94%) |
Jan 02, 2018 | 34.31 | 36.40 | 33.83 | 36.21 | 839,371 | +2.24(+6.59%) |
Dec 29, 2017 | 33.97 | 33.97 | 33.97 | 0 | -0.67(-1.93%) | |
Dec 28, 2017 | 34.78 | 35.00 | 34.41 | 34.64 | 286,295 | -0.02(-0.06%) |
Dec 27, 2017 | 33.39 | 35.09 | 33.29 | 34.66 | 436,482 | +1.41(+4.24%) |
Dec 26, 2017 | 31.56 | 33.32 | 31.56 | 33.25 | 338,763 | +1.56(+4.92%) |
Dec 22, 2017 | 31.55 | 31.97 | 31.36 | 31.69 | 413,561 | +0.09(+0.28%) |
Dec 21, 2017 | 29.95 | 31.84 | 29.95 | 31.60 | 554,689 | +1.65(+5.51%) |
Dec 20, 2017 | 29.86 | 30.21 | 29.53 | 29.95 | 403,222 | +0.07(+0.23%) |
Dec 19, 2017 | 30.65 | 30.87 | 29.81 | 29.88 | 313,238 | -0.71(-2.32%) |
Dec 18, 2017 | 30.44 | 30.93 | 30.25 | 30.59 | 247,231 | +0.36(+1.19%) |
Dec 15, 2017 | 30.29 | 30.59 | 29.52 | 30.23 | 1,396,767 | -0.05(-0.17%) |
Dec 14, 2017 | 30.90 | 31.65 | 29.95 | 30.28 | 529,836 | -0.54(-1.75%) |
Dec 13, 2017 | 30.81 | 31.31 | 30.60 | 30.82 | 328,565 | +0.14(+0.46%) |
Dec 12, 2017 | 31.00 | 31.49 | 30.54 | 30.68 | 330,795 | -0.26(-0.84%) |
Dec 11, 2017 | 31.99 | 32.18 | 30.93 | 30.94 | 415,018 | -0.88(-2.77%) |
Dec 08, 2017 | 31.61 | 31.96 | 31.06 | 31.82 | 366,036 | +0.29(+0.92%) |
Dec 07, 2017 | 30.69 | 31.75 | 30.43 | 31.53 | 443,152 | +0.78(+2.54%) |
Dec 06, 2017 | 29.82 | 30.98 | 29.63 | 30.75 | 521,988 | +0.78(+2.60%) |
Dec 05, 2017 | 29.67 | 30.70 | 29.56 | 29.97 | 422,046 | +0.35(+1.18%) |
Dec 04, 2017 | 31.13 | 31.20 | 29.54 | 29.62 | 400,564 | -1.13(-3.67%) |
Dec 01, 2017 | 31.25 | 31.69 | 30.61 | 30.75 | 433,712 | -0.24(-0.77%) |
Nov 30, 2017 | 30.61 | 31.38 | 30.45 | 30.99 | 427,218 | +0.55(+1.81%) |
Nov 29, 2017 | 29.74 | 30.95 | 29.68 | 30.44 | 480,543 | +0.83(+2.80%) |
Nov 28, 2017 | 28.82 | 29.70 | 28.17 | 29.61 | 619,042 | +0.95(+3.31%) |
Nov 27, 2017 | 29.29 | 29.79 | 28.65 | 28.66 | 442,896 | -0.62(-2.12%) |
Nov 24, 2017 | 27.52 | 29.54 | 27.52 | 29.28 | 397,505 | +1.88(+6.86%) |
Nov 22, 2017 | 27.23 | 27.55 | 27.10 | 27.40 | 199,214 | +0.17(+0.62%) |
Nov 21, 2017 | 26.77 | 27.44 | 26.69 | 27.23 | 264,693 | +0.54(+2.02%) |
Nov 20, 2017 | 26.46 | 26.82 | 26.25 | 26.69 | 154,885 | +0.16(+0.60%) |
Nov 17, 2017 | 26.34 | 26.79 | 26.17 | 26.53 | 291,162 | -0.02(-0.08%) |
Nov 16, 2017 | 26.37 | 26.85 | 26.02 | 26.55 | 291,125 | +0.27(+1.03%) |
Nov 15, 2017 | 25.14 | 26.62 | 24.87 | 26.28 | 404,787 | +0.79(+3.10%) |
Nov 14, 2017 | 26.31 | 26.46 | 24.84 | 25.49 | 479,595 | -0.89(-3.37%) |
Nov 13, 2017 | 26.56 | 26.80 | 26.31 | 26.38 | 303,573 | -0.37(-1.38%) |
Nov 10, 2017 | 26.25 | 26.98 | 26.09 | 26.75 | 443,376 | +0.46(+1.75%) |
Nov 09, 2017 | 25.97 | 26.48 | 25.52 | 26.29 | 473,996 | +0.32(+1.23%) |
Nov 08, 2017 | 27.70 | 28.00 | 24.33 | 25.97 | 1,454,825 | -1.93(-6.92%) |
Nov 07, 2017 | 28.12 | 28.59 | 27.70 | 27.90 | 607,708 | -0.29(-1.03%) |
Nov 06, 2017 | 28.75 | 28.97 | 28.13 | 28.19 | 406,187 | -0.37(-1.30%) |
Nov 03, 2017 | 27.83 | 28.77 | 27.83 | 28.56 | 589,530 | +0.71(+2.55%) |
Nov 02, 2017 | 27.29 | 28.20 | 27.06 | 27.85 | 339,962 | +0.47(+1.72%) |
Nov 01, 2017 | 28.23 | 28.45 | 27.10 | 27.38 | 424,749 | -0.65(-2.32%) |
Oct 31, 2017 | 28.07 | 28.64 | 27.80 | 28.03 | 390,553 | +0.05(+0.18%) |
Oct 30, 2017 | 27.75 | 28.70 | 27.55 | 27.98 | 511,110 | +0.15(+0.54%) |
Oct 27, 2017 | 27.00 | 27.96 | 26.91 | 27.83 | 380,417 | +0.93(+3.46%) |
Oct 26, 2017 | 26.94 | 27.37 | 26.68 | 26.90 | 321,953 | -0.06(-0.22%) |
Oct 25, 2017 | 27.32 | 27.48 | 26.73 | 26.96 | 317,352 | -0.30(-1.10%) |
Oct 24, 2017 | 27.14 | 27.89 | 27.00 | 27.26 | 463,793 | +0.09(+0.33%) |
Oct 23, 2017 | 27.30 | 27.49 | 26.84 | 27.17 | 346,446 | -0.11(-0.40%) |
Oct 20, 2017 | 27.51 | 27.51 | 26.79 | 27.28 | 442,490 | -0.03(-0.11%) |
Oct 19, 2017 | 28.01 | 28.01 | 26.40 | 27.31 | 740,230 | -0.25(-0.91%) |
Oct 18, 2017 | 27.11 | 28.28 | 27.06 | 27.56 | 769,532 | +0.71(+2.64%) |
Oct 17, 2017 | 25.43 | 26.93 | 25.35 | 26.85 | 563,998 | +1.29(+5.05%) |
Oct 16, 2017 | 25.34 | 26.15 | 25.20 | 25.56 | 323,585 | +0.21(+0.83%) |
Oct 13, 2017 | 26.20 | 26.21 | 25.24 | 25.35 | 369,942 | -0.82(-3.13%) |
Oct 12, 2017 | 26.43 | 26.59 | 26.01 | 26.17 | 354,051 | -0.27(-1.02%) |
Oct 11, 2017 | 26.14 | 26.60 | 26.05 | 26.44 | 526,108 | +0.32(+1.23%) |
Oct 10, 2017 | 26.38 | 26.48 | 25.63 | 26.12 | 519,244 | -0.24(-0.91%) |
Oct 09, 2017 | 26.10 | 26.73 | 26.07 | 26.36 | 335,199 | +0.37(+1.42%) |
Oct 06, 2017 | 25.74 | 26.00 | 25.50 | 25.99 | 250,073 | +0.15(+0.58%) |
Oct 05, 2017 | 25.88 | 26.07 | 25.54 | 25.84 | 305,617 | +0.01(+0.04%) |
Oct 04, 2017 | 25.72 | 26.16 | 25.50 | 25.83 | 236,460 | -0.06(-0.23%) |
Oct 03, 2017 | 25.90 | 25.91 | 25.51 | 25.89 | 240,422 | -0.01(-0.04%) |
Oct 02, 2017 | 25.46 | 25.90 | 25.41 | 25.90 | 333,759 | +0.40(+1.57%) |
Sep 29, 2017 | 25.60 | 25.75 | 25.35 | 25.50 | 261,896 | -0.05(-0.20%) |
Sep 28, 2017 | 25.07 | 25.59 | 24.75 | 25.55 | 324,653 | +0.45(+1.79%) |
Sep 27, 2017 | 24.77 | 25.35 | 24.41 | 25.10 | 335,604 | +0.52(+2.12%) |
Sep 26, 2017 | 25.91 | 25.93 | 24.56 | 24.58 | 445,828 | -1.17(-4.54%) |
Sep 25, 2017 | 25.00 | 25.99 | 25.00 | 25.75 | 698,386 | +0.66(+2.63%) |
Sep 22, 2017 | 25.12 | 25.17 | 24.72 | 25.09 | 397,227 | -0.02(-0.08%) |
Sep 21, 2017 | 24.81 | 25.32 | 24.66 | 25.11 | 386,956 | +0.18(+0.72%) |
Sep 20, 2017 | 24.59 | 24.94 | 24.37 | 24.93 | 278,206 | +0.40(+1.63%) |
Sep 19, 2017 | 24.34 | 24.65 | 24.13 | 24.53 | 323,141 | +0.22(+0.90%) |
Sep 18, 2017 | 24.41 | 25.14 | 24.26 | 24.31 | 620,649 | -0.09(-0.37%) |
Sep 15, 2017 | 24.36 | 24.59 | 24.15 | 24.40 | 2,894,859 | +0.11(+0.45%) |
Sep 14, 2017 | 24.00 | 24.36 | 23.79 | 24.29 | 445,280 | +0.22(+0.91%) |
Sep 13, 2017 | 24.14 | 24.70 | 23.95 | 24.07 | 385,995 | -0.16(-0.66%) |
Sep 12, 2017 | 24.60 | 24.60 | 23.97 | 24.23 | 501,372 | -0.07(-0.29%) |
Sep 11, 2017 | 24.29 | 24.74 | 23.78 | 24.30 | 589,508 | +0.08(+0.33%) |
Sep 08, 2017 | 23.80 | 24.95 | 23.65 | 24.22 | 655,069 | +0.41(+1.72%) |
Sep 07, 2017 | 23.06 | 23.91 | 22.95 | 23.81 | 410,426 | +0.79(+3.43%) |
Sep 06, 2017 | 22.77 | 23.48 | 22.77 | 23.02 | 655,604 | +0.31(+1.37%) |
Sep 05, 2017 | 23.07 | 23.38 | 22.34 | 22.71 | 689,593 | -0.38(-1.65%) |
Sep 01, 2017 | 23.28 | 23.49 | 22.83 | 23.09 | 351,234 | -0.09(-0.39%) |
Aug 31, 2017 | 22.52 | 23.38 | 22.52 | 23.18 | 442,726 | +0.69(+3.07%) |
Aug 30, 2017 | 22.59 | 22.75 | 22.23 | 22.49 | 271,847 | -0.05(-0.22%) |
Aug 29, 2017 | 22.37 | 22.79 | 22.30 | 22.54 | 293,199 | -0.04(-0.18%) |
Aug 28, 2017 | 22.49 | 22.94 | 22.26 | 22.58 | 417,101 | +0.37(+1.67%) |
Aug 25, 2017 | 22.12 | 23.26 | 21.76 | 22.21 | 594,613 | +0.08(+0.36%) |
Aug 24, 2017 | 20.89 | 22.22 | 20.75 | 22.13 | 729,513 | +1.38(+6.65%) |
Aug 23, 2017 | 20.86 | 21.21 | 20.53 | 20.75 | 334,438 | -0.27(-1.28%) |
Aug 22, 2017 | 20.40 | 21.49 | 20.40 | 21.02 | 546,466 | +0.76(+3.75%) |
Aug 21, 2017 | 20.45 | 20.58 | 20.02 | 20.26 | 415,898 | -0.27(-1.32%) |
Aug 18, 2017 | 20.47 | 21.00 | 20.36 | 20.53 | 362,676 | -0.05(-0.24%) |
Aug 17, 2017 | 20.64 | 21.25 | 20.40 | 20.58 | 401,895 | -0.09(-0.44%) |
Aug 16, 2017 | 21.35 | 21.35 | 20.57 | 20.67 | 468,711 | -0.60(-2.82%) |
Aug 15, 2017 | 21.46 | 21.46 | 21.01 | 21.27 | 357,709 | -0.12(-0.56%) |
Aug 14, 2017 | 21.03 | 21.49 | 21.01 | 21.39 | 400,030 | +0.36(+1.71%) |
Aug 11, 2017 | 20.97 | 21.07 | 20.38 | 21.03 | 596,252 | +0.38(+1.84%) |
Aug 10, 2017 | 20.50 | 21.24 | 20.12 | 20.65 | 691,540 | -0.08(-0.39%) |
Aug 09, 2017 | 21.12 | 21.68 | 20.51 | 20.73 | 682,964 | -0.52(-2.45%) |
Aug 08, 2017 | 22.18 | 22.75 | 20.90 | 21.25 | 1,628,733 | -2.11(-9.03%) |
Aug 07, 2017 | 23.26 | 23.68 | 23.15 | 23.36 | 521,545 | +0.10(+0.43%) |
Aug 04, 2017 | 23.82 | 23.02 | 23.26 | 843,712 | -0.33(-1.40%) | |
Aug 03, 2017 | 24.20 | 24.41 | 23.42 | 23.59 | 502,854 | -0.56(-2.32%) |
Aug 02, 2017 | 24.24 | 24.45 | 23.73 | 24.15 | 956,689 | +0.09(+0.37%) |
Aug 01, 2017 | 23.77 | 24.45 | 23.03 | 24.06 | 643,171 | +0.30(+1.26%) |
Jul 31, 2017 | 24.03 | 24.24 | 23.51 | 23.76 | 393,484 | -0.27(-1.12%) |
Jul 28, 2017 | 23.22 | 24.20 | 23.08 | 24.03 | 562,976 | +0.70(+3.00%) |
Jul 27, 2017 | 24.47 | 24.47 | 23.00 | 23.33 | 1,174,811 | -1.04(-4.27%) |
Jul 26, 2017 | 24.36 | 24.64 | 24.11 | 24.37 | 893,992 | +0.02(+0.08%) |
Jul 25, 2017 | 24.35 | 24.70 | 24.05 | 24.35 | 874,842 | +0.01(+0.04%) |
Jul 24, 2017 | 24.15 | 24.55 | 23.86 | 24.34 | 1,014,860 | +0.29(+1.21%) |
Jul 21, 2017 | 23.42 | 24.29 | 23.38 | 24.05 | 1,373,195 | +0.47(+1.99%) |
Jul 20, 2017 | 23.01 | 23.80 | 22.52 | 23.58 | 1,161,563 | +0.58(+2.52%) |
Jul 19, 2017 | 23.26 | 23.74 | 22.65 | 23.00 | 860,247 | +0.00(+0.00%) |
Jul 18, 2017 | 23.96 | 23.99 | 22.15 | 23.00 | 2,342,558 | -1.06(-4.41%) |
Jul 17, 2017 | 24.50 | 24.63 | 24.02 | 24.06 | 827,503 | -0.22(-0.91%) |
Jul 14, 2017 | 24.93 | 25.00 | 24.08 | 24.28 | 1,180,562 | -0.26(-1.06%) |
Jul 13, 2017 | 24.64 | 24.97 | 23.40 | 24.54 | 8,507,882 | -0.82(-3.23%) |
Jul 12, 2017 | 25.10 | 26.25 | 24.33 | 25.36 | 5,384,442 | -0.64(-2.46%) |
Jul 11, 2017 | 25.25 | 27.86 | 25.06 | 26.00 | 14,992,775 | +7.61(+41.38%) |
Jul 10, 2017 | 19.44 | 19.44 | 18.26 | 18.39 | 2,512,830 | -0.86(-4.47%) |
Jul 07, 2017 | 18.92 | 19.90 | 18.74 | 19.25 | 1,706,699 | +1.26(+7.00%) |
Jul 06, 2017 | 17.38 | 18.64 | 17.21 | 17.99 | 1,043,660 | +0.47(+2.68%) |
Jul 05, 2017 | 17.46 | 17.93 | 17.04 | 17.52 | 841,063 | +0.04(+0.23%) |
Jul 03, 2017 | 17.00 | 17.51 | 16.95 | 17.48 | 290,399 | +0.61(+3.62%) |
Jun 30, 2017 | 16.44 | 17.37 | 15.97 | 16.87 | 752,803 | +0.35(+2.12%) |
Jun 29, 2017 | 16.79 | 17.24 | 16.13 | 16.52 | 753,522 | -0.01(-0.06%) |
Jun 28, 2017 | 15.37 | 16.59 | 15.31 | 16.53 | 657,864 | +1.30(+8.54%) |
Jun 27, 2017 | 15.85 | 16.17 | 14.92 | 15.23 | 875,847 | +0.15(+0.99%) |
Jun 26, 2017 | 14.88 | 15.35 | 14.65 | 15.08 | 574,294 | +0.20(+1.34%) |
Jun 23, 2017 | 14.54 | 14.88 | 971,076 | -1.31(-8.09%) | ||
Jun 22, 2017 | 16.80 | 17.75 | 16.09 | 16.19 | 1,159,244 | -0.41(-2.47%) |
Jun 21, 2017 | 15.60 | 16.79 | 15.40 | 16.60 | 958,392 | +0.85(+5.40%) |
Jun 20, 2017 | 13.97 | 15.93 | 13.69 | 15.75 | 1,230,456 | +1.72(+12.26%) |