Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.95 | 29.10 | 27.90 | 28.85 | 84,089 | +0.15(+0.52%) |
Apr 27, 2018 | 25.85 | 29.64 | 25.20 | 28.70 | 252,902 | +2.90(+11.24%) |
Apr 26, 2018 | 27.10 | 27.35 | 24.47 | 25.80 | 161,360 | -1.05(-3.91%) |
Apr 25, 2018 | 26.00 | 27.35 | 25.70 | 26.85 | 104,874 | +0.85(+3.27%) |
Apr 24, 2018 | 26.15 | 26.35 | 25.65 | 26.00 | 53,710 | -0.15(-0.57%) |
Apr 23, 2018 | 29.00 | 29.05 | 26.15 | 26.15 | 115,467 | -2.80(-9.67%) |
Apr 20, 2018 | 28.25 | 29.05 | 27.95 | 28.95 | 84,330 | +0.55(+1.94%) |
Apr 19, 2018 | 28.20 | 28.85 | 27.90 | 28.40 | 46,667 | +0.05(+0.18%) |
Apr 18, 2018 | 27.60 | 28.45 | 27.55 | 28.35 | 52,367 | +0.80(+2.90%) |
Apr 17, 2018 | 26.50 | 27.70 | 26.41 | 27.55 | 59,949 | +1.25(+4.75%) |
Apr 16, 2018 | 26.75 | 26.75 | 26.30 | 26.30 | 29,133 | -0.10(-0.38%) |
Apr 13, 2018 | 26.55 | 26.60 | 26.20 | 26.40 | 56,241 | -0.05(-0.19%) |
Apr 12, 2018 | 26.35 | 26.55 | 26.05 | 26.45 | 86,035 | +0.25(+0.95%) |
Apr 11, 2018 | 25.95 | 26.45 | 25.81 | 26.20 | 78,530 | +0.05(+0.19%) |
Apr 10, 2018 | 25.20 | 26.30 | 25.20 | 26.15 | 70,465 | +1.10(+4.39%) |
Apr 09, 2018 | 25.15 | 25.40 | 24.90 | 25.05 | 83,238 | +0.00(+0.00%) |
Apr 06, 2018 | 25.30 | 25.60 | 24.73 | 25.05 | 49,674 | -0.40(-1.57%) |
Apr 05, 2018 | 24.60 | 25.70 | 24.45 | 25.45 | 82,641 | +1.00(+4.09%) |
Apr 04, 2018 | 22.85 | 24.55 | 22.85 | 24.45 | 75,986 | +1.30(+5.62%) |
Apr 03, 2018 | 23.50 | 23.95 | 22.95 | 23.15 | 73,739 | -0.25(-1.07%) |
Apr 02, 2018 | 24.00 | 24.20 | 23.00 | 23.40 | 50,258 | -0.55(-2.30%) |
Mar 29, 2018 | 23.95 | 23.95 | 23.95 | 0 | -0.80(-3.23%) | |
Mar 28, 2018 | 25.00 | 25.10 | 24.50 | 24.75 | 50,971 | -0.25(-1.00%) |
Mar 27, 2018 | 26.35 | 26.52 | 24.85 | 25.00 | 67,374 | -1.35(-5.12%) |
Mar 26, 2018 | 25.85 | 26.35 | 25.35 | 26.35 | 84,645 | +0.90(+3.54%) |
Mar 23, 2018 | 25.85 | 26.73 | 25.45 | 25.45 | 78,337 | -0.40(-1.55%) |
Mar 22, 2018 | 26.05 | 27.75 | 25.75 | 25.85 | 68,517 | -0.40(-1.52%) |
Mar 21, 2018 | 26.90 | 27.95 | 26.00 | 26.25 | 109,263 | -0.70(-2.60%) |
Mar 20, 2018 | 27.80 | 27.90 | 26.85 | 26.95 | 81,929 | -0.85(-3.06%) |
Mar 19, 2018 | 28.35 | 28.38 | 27.75 | 27.80 | 84,088 | -0.60(-2.11%) |
Mar 16, 2018 | 28.30 | 28.95 | 28.20 | 28.40 | 89,851 | +0.15(+0.53%) |
Mar 15, 2018 | 29.00 | 29.40 | 28.15 | 28.25 | 68,522 | -0.70(-2.42%) |
Mar 14, 2018 | 28.90 | 28.90 | 28.50 | 28.95 | 56,131 | +0.00(+0.00%) |
Mar 13, 2018 | 29.35 | 29.50 | 28.90 | 28.95 | 59,180 | -0.20(-0.69%) |
Mar 12, 2018 | 29.05 | 29.73 | 28.95 | 29.15 | 63,854 | -0.05(-0.17%) |
Mar 09, 2018 | 28.20 | 29.20 | 27.95 | 29.20 | 56,870 | +1.20(+4.29%) |
Mar 08, 2018 | 28.10 | 28.65 | 27.55 | 28.00 | 59,680 | -0.10(-0.36%) |
Mar 07, 2018 | 28.10 | 29.15 | 27.90 | 28.10 | 64,262 | -0.10(-0.35%) |
Mar 06, 2018 | 27.75 | 28.25 | 27.50 | 28.20 | 62,708 | +0.55(+1.99%) |
Mar 05, 2018 | 26.55 | 27.95 | 26.55 | 27.65 | 63,966 | +0.95(+3.56%) |
Mar 02, 2018 | 26.00 | 27.15 | 25.90 | 26.70 | 87,432 | +0.40(+1.52%) |
Mar 01, 2018 | 26.15 | 26.65 | 26.05 | 26.30 | 78,777 | +0.40(+1.54%) |
Feb 28, 2018 | 26.10 | 26.30 | 25.65 | 25.90 | 69,808 | -0.05(-0.19%) |
Feb 27, 2018 | 26.50 | 26.85 | 25.80 | 25.95 | 53,956 | -0.60(-2.26%) |
Feb 26, 2018 | 27.20 | 27.30 | 25.80 | 26.55 | 78,059 | -0.50(-1.85%) |
Feb 23, 2018 | 26.55 | 27.75 | 25.68 | 27.05 | 148,509 | +0.50(+1.88%) |
Feb 22, 2018 | 26.02 | 26.55 | 414,902 | -4.00(-13.09%) | ||
Feb 21, 2018 | 31.60 | 32.45 | 30.35 | 30.55 | 55,231 | -1.00(-3.17%) |
Feb 20, 2018 | 31.05 | 31.65 | 31.05 | 31.55 | 85,160 | +0.40(+1.28%) |
Feb 16, 2018 | 31.15 | 31.15 | 31.15 | 0 | +0.85(+2.81%) | |
Feb 15, 2018 | 29.80 | 30.55 | 29.75 | 30.30 | 50,081 | +0.55(+1.85%) |
Feb 14, 2018 | 30.00 | 30.40 | 29.30 | 29.75 | 246,074 | -0.40(-1.33%) |
Feb 13, 2018 | 28.95 | 30.25 | 28.95 | 30.15 | 81,200 | +1.10(+3.79%) |
Feb 12, 2018 | 28.90 | 29.25 | 28.18 | 29.05 | 71,537 | +0.30(+1.04%) |
Feb 09, 2018 | 29.10 | 29.35 | 27.60 | 28.75 | 120,307 | -0.10(-0.35%) |
Feb 08, 2018 | 28.80 | 29.50 | 28.10 | 28.85 | 124,655 | +0.25(+0.87%) |
Feb 07, 2018 | 28.70 | 29.80 | 28.70 | 28.60 | 93,898 | -0.05(-0.17%) |
Feb 06, 2018 | 28.25 | 29.30 | 28.05 | 28.65 | 120,314 | -0.25(-0.87%) |
Feb 05, 2018 | 29.35 | 29.80 | 28.65 | 28.90 | 100,429 | -0.65(-2.20%) |
Feb 02, 2018 | 30.50 | 30.65 | 29.30 | 29.55 | 94,241 | -1.15(-3.75%) |
Feb 01, 2018 | 30.75 | 31.10 | 30.10 | 30.70 | 108,323 | -0.20(-0.65%) |
Jan 31, 2018 | 31.50 | 32.48 | 30.80 | 30.90 | 87,061 | -0.40(-1.28%) |
Jan 30, 2018 | 31.55 | 31.55 | 30.55 | 31.30 | 102,252 | -0.60(-1.88%) |
Jan 29, 2018 | 32.85 | 33.30 | 31.40 | 31.90 | 121,698 | -0.95(-2.89%) |
Jan 26, 2018 | 34.00 | 34.10 | 32.70 | 32.85 | 72,528 | -1.00(-2.95%) |
Jan 25, 2018 | 34.20 | 34.75 | 33.60 | 33.85 | 59,029 | -0.20(-0.59%) |
Jan 24, 2018 | 35.20 | 35.45 | 33.65 | 34.05 | 77,161 | -1.05(-2.99%) |
Jan 23, 2018 | 36.25 | 36.25 | 34.65 | 35.10 | 96,117 | -1.05(-2.90%) |
Jan 22, 2018 | 37.00 | 36.05 | 36.15 | 44,012 | -0.85(-2.30%) | |
Jan 19, 2018 | 36.75 | 37.60 | 36.55 | 37.00 | 59,688 | +0.45(+1.23%) |
Jan 18, 2018 | 37.70 | 37.80 | 36.25 | 36.55 | 67,242 | -1.15(-3.05%) |
Jan 17, 2018 | 38.00 | 39.15 | 37.27 | 37.70 | 123,938 | +0.30(+0.80%) |
Jan 16, 2018 | 39.45 | 39.45 | 37.30 | 37.40 | 60,530 | -1.60(-4.10%) |
Jan 12, 2018 | 39.00 | 39.00 | 39.00 | 0 | +0.15(+0.39%) | |
Jan 11, 2018 | 37.50 | 39.00 | 37.50 | 38.85 | 160,479 | +1.50(+4.02%) |
Jan 10, 2018 | 37.25 | 37.60 | 36.60 | 37.35 | 69,869 | -0.30(-0.80%) |
Jan 09, 2018 | 37.80 | 37.95 | 37.40 | 37.65 | 55,861 | -0.25(-0.66%) |
Jan 08, 2018 | 36.70 | 38.60 | 36.62 | 37.90 | 138,392 | +1.25(+3.41%) |
Jan 05, 2018 | 36.05 | 36.90 | 35.95 | 36.65 | 45,844 | +0.60(+1.66%) |
Jan 04, 2018 | 36.00 | 36.50 | 35.73 | 36.05 | 28,780 | +0.25(+0.70%) |
Jan 03, 2018 | 35.50 | 36.00 | 35.25 | 35.80 | 38,394 | +0.30(+0.85%) |
Jan 02, 2018 | 36.25 | 36.95 | 35.02 | 35.50 | 65,526 | -0.65(-1.80%) |
Dec 29, 2017 | 36.15 | 36.15 | 36.15 | 0 | -0.15(-0.41%) | |
Dec 28, 2017 | 36.50 | 36.63 | 36.15 | 36.30 | 12,183 | -0.05(-0.14%) |
Dec 27, 2017 | 36.45 | 36.75 | 35.80 | 36.35 | 26,653 | +0.05(+0.14%) |
Dec 26, 2017 | 36.30 | 37.05 | 36.00 | 36.30 | 20,947 | -0.20(-0.55%) |
Dec 22, 2017 | 37.05 | 37.15 | 36.35 | 36.50 | 17,486 | -0.65(-1.75%) |
Dec 21, 2017 | 37.50 | 37.95 | 37.04 | 37.15 | 29,612 | -0.15(-0.40%) |
Dec 20, 2017 | 37.50 | 37.85 | 37.05 | 37.30 | 34,956 | +0.05(+0.13%) |
Dec 19, 2017 | 37.05 | 37.88 | 36.90 | 37.25 | 70,569 | +0.15(+0.40%) |
Dec 18, 2017 | 36.75 | 37.50 | 36.75 | 37.10 | 58,323 | +0.85(+2.34%) |
Dec 15, 2017 | 35.85 | 36.80 | 35.75 | 36.25 | 84,803 | +0.40(+1.12%) |
Dec 14, 2017 | 36.25 | 36.95 | 35.65 | 35.85 | 49,334 | -0.35(-0.97%) |
Dec 13, 2017 | 35.80 | 36.65 | 35.80 | 36.20 | 33,458 | +0.45(+1.26%) |
Dec 12, 2017 | 36.30 | 37.10 | 35.60 | 35.75 | 43,293 | -0.45(-1.24%) |
Dec 11, 2017 | 35.80 | 36.84 | 35.50 | 36.20 | 73,036 | +0.65(+1.83%) |
Dec 08, 2017 | 36.15 | 36.55 | 35.45 | 35.55 | 45,600 | -0.50(-1.39%) |
Dec 07, 2017 | 34.85 | 36.25 | 34.60 | 36.05 | 36,826 | +1.30(+3.74%) |
Dec 06, 2017 | 34.30 | 35.45 | 34.20 | 34.75 | 43,048 | +0.45(+1.31%) |
Dec 05, 2017 | 34.70 | 35.30 | 34.30 | 34.30 | 38,015 | -0.65(-1.86%) |
Dec 04, 2017 | 36.40 | 36.40 | 34.60 | 34.95 | 43,043 | -1.30(-3.59%) |
Dec 01, 2017 | 37.50 | 37.65 | 34.91 | 36.25 | 81,858 | -1.25(-3.33%) |
Nov 30, 2017 | 38.45 | 38.45 | 37.30 | 37.50 | 49,569 | -0.60(-1.57%) |
Nov 29, 2017 | 38.55 | 38.80 | 37.85 | 38.10 | 67,450 | -0.50(-1.30%) |
Nov 28, 2017 | 38.50 | 38.90 | 37.75 | 38.60 | 42,608 | +0.20(+0.52%) |
Nov 27, 2017 | 38.30 | 38.75 | 38.05 | 38.40 | 39,782 | +0.05(+0.13%) |
Nov 24, 2017 | 38.50 | 38.52 | 37.85 | 38.35 | 18,707 | +0.05(+0.13%) |
Nov 22, 2017 | 38.30 | 39.14 | 38.10 | 38.30 | 37,876 | +0.15(+0.39%) |
Nov 21, 2017 | 38.10 | 39.15 | 37.85 | 38.15 | 48,122 | +0.15(+0.39%) |
Nov 20, 2017 | 36.70 | 38.70 | 36.60 | 38.00 | 78,855 | +1.30(+3.54%) |
Nov 17, 2017 | 36.40 | 36.85 | 36.00 | 36.70 | 24,664 | +0.35(+0.96%) |
Nov 16, 2017 | 36.70 | 36.95 | 35.65 | 36.35 | 46,855 | +0.00(+0.00%) |
Nov 15, 2017 | 36.20 | 36.95 | 35.95 | 36.35 | 48,905 | -0.25(-0.68%) |
Nov 14, 2017 | 36.15 | 37.05 | 35.70 | 36.60 | 37,453 | +0.15(+0.41%) |
Nov 13, 2017 | 35.45 | 37.25 | 34.70 | 36.45 | 82,816 | +0.95(+2.68%) |
Nov 10, 2017 | 35.00 | 35.95 | 34.95 | 35.50 | 31,736 | +0.15(+0.42%) |
Nov 09, 2017 | 35.75 | 36.30 | 34.62 | 35.35 | 48,967 | -0.90(-2.48%) |
Nov 08, 2017 | 36.95 | 37.45 | 35.65 | 36.25 | 48,711 | -0.95(-2.55%) |
Nov 07, 2017 | 37.25 | 37.50 | 36.30 | 37.20 | 117,534 | +0.05(+0.13%) |
Nov 06, 2017 | 36.55 | 37.35 | 36.15 | 37.15 | 49,472 | +0.50(+1.36%) |
Nov 03, 2017 | 35.60 | 36.85 | 35.30 | 36.65 | 52,484 | +0.80(+2.23%) |
Nov 02, 2017 | 35.35 | 36.05 | 35.10 | 35.85 | 51,852 | +0.55(+1.56%) |
Nov 01, 2017 | 36.15 | 36.15 | 34.65 | 35.30 | 72,692 | -0.40(-1.12%) |
Oct 31, 2017 | 35.25 | 36.10 | 34.80 | 35.70 | 71,167 | +0.45(+1.28%) |
Oct 30, 2017 | 35.00 | 35.70 | 34.45 | 35.25 | 86,366 | -0.05(-0.14%) |
Oct 27, 2017 | 34.30 | 36.12 | 33.15 | 35.30 | 168,581 | +2.45(+7.46%) |
Oct 26, 2017 | 34.25 | 34.40 | 32.55 | 32.85 | 50,183 | -1.10(-3.24%) |
Oct 25, 2017 | 35.90 | 36.10 | 33.40 | 33.95 | 102,361 | -2.15(-5.96%) |
Oct 24, 2017 | 36.20 | 36.39 | 35.05 | 36.10 | 111,240 | +0.25(+0.70%) |
Oct 23, 2017 | 36.80 | 36.80 | 35.80 | 35.85 | 68,536 | -0.85(-2.32%) |
Oct 20, 2017 | 36.55 | 37.00 | 36.35 | 36.70 | 40,809 | +0.15(+0.41%) |
Oct 19, 2017 | 36.35 | 37.00 | 36.03 | 36.55 | 38,383 | -0.15(-0.41%) |
Oct 18, 2017 | 36.40 | 37.00 | 36.25 | 36.70 | 19,768 | +0.25(+0.69%) |
Oct 17, 2017 | 36.35 | 36.60 | 36.06 | 36.45 | 30,536 | +0.00(+0.00%) |
Oct 16, 2017 | 36.60 | 36.60 | 36.20 | 36.45 | 37,421 | -0.20(-0.55%) |
Oct 13, 2017 | 37.05 | 37.10 | 36.10 | 36.65 | 49,057 | -0.20(-0.54%) |
Oct 12, 2017 | 36.15 | 37.20 | 36.15 | 36.85 | 59,635 | +0.35(+0.96%) |
Oct 11, 2017 | 36.65 | 37.00 | 36.30 | 36.50 | 35,423 | +0.00(+0.00%) |
Oct 10, 2017 | 36.60 | 36.71 | 36.26 | 36.50 | 48,185 | +0.15(+0.41%) |
Oct 09, 2017 | 35.85 | 36.62 | 35.85 | 36.35 | 47,808 | +0.10(+0.28%) |
Oct 06, 2017 | 35.80 | 36.40 | 35.55 | 36.25 | 37,108 | +0.15(+0.42%) |
Oct 05, 2017 | 36.55 | 36.55 | 35.70 | 36.10 | 48,562 | -0.25(-0.69%) |
Oct 04, 2017 | 35.85 | 36.70 | 35.60 | 36.35 | 95,536 | +0.20(+0.55%) |
Oct 03, 2017 | 34.40 | 36.50 | 34.40 | 36.15 | 56,699 | +1.60(+4.63%) |
Oct 02, 2017 | 36.80 | 36.92 | 34.30 | 34.55 | 59,227 | -2.05(-5.60%) |
Sep 29, 2017 | 36.10 | 36.80 | 35.50 | 36.60 | 92,759 | +0.75(+2.09%) |
Sep 28, 2017 | 33.75 | 36.35 | 33.75 | 35.85 | 141,554 | +2.15(+6.38%) |
Sep 27, 2017 | 32.65 | 34.00 | 32.65 | 33.70 | 61,563 | +1.10(+3.37%) |
Sep 26, 2017 | 32.40 | 32.80 | 32.40 | 32.60 | 23,939 | +0.30(+0.93%) |
Sep 25, 2017 | 32.22 | 32.88 | 32.15 | 32.30 | 34,281 | -0.40(-1.22%) |
Sep 22, 2017 | 32.35 | 32.95 | 32.30 | 32.70 | 29,362 | +0.25(+0.77%) |
Sep 21, 2017 | 32.50 | 32.52 | 32.20 | 32.45 | 27,788 | -0.30(-0.92%) |
Sep 20, 2017 | 32.65 | 32.80 | 32.35 | 32.75 | 33,830 | -0.05(-0.15%) |
Sep 19, 2017 | 32.95 | 32.95 | 32.35 | 32.80 | 41,582 | -0.30(-0.91%) |
Sep 18, 2017 | 33.00 | 33.60 | 32.80 | 33.10 | 69,611 | +0.10(+0.30%) |
Sep 15, 2017 | 32.10 | 33.15 | 31.90 | 33.00 | 98,482 | +0.95(+2.96%) |
Sep 14, 2017 | 32.00 | 32.45 | 31.95 | 32.05 | 66,456 | -0.20(-0.62%) |
Sep 13, 2017 | 32.35 | 32.35 | 31.50 | 32.25 | 51,822 | -0.05(-0.15%) |
Sep 12, 2017 | 30.80 | 32.40 | 30.65 | 32.30 | 84,531 | +1.40(+4.53%) |
Sep 11, 2017 | 30.00 | 31.00 | 29.95 | 30.90 | 33,173 | +1.00(+3.34%) |
Sep 08, 2017 | 30.95 | 31.10 | 29.80 | 29.90 | 50,349 | -1.15(-3.70%) |
Sep 07, 2017 | 31.00 | 31.45 | 30.45 | 31.05 | 35,366 | +0.60(+1.97%) |
Sep 06, 2017 | 30.95 | 31.30 | 30.25 | 30.45 | 39,550 | -0.50(-1.62%) |
Sep 05, 2017 | 30.55 | 31.15 | 30.25 | 30.95 | 41,970 | +0.45(+1.48%) |
Sep 01, 2017 | 31.05 | 31.30 | 30.05 | 30.50 | 37,167 | -0.40(-1.29%) |
Aug 31, 2017 | 31.59 | 31.59 | 30.75 | 30.90 | 48,612 | +0.00(+0.00%) |
Aug 30, 2017 | 29.70 | 31.60 | 29.70 | 30.90 | 100,612 | +1.30(+4.39%) |
Aug 29, 2017 | 29.60 | 30.00 | 28.70 | 29.60 | 65,593 | -0.15(-0.50%) |
Aug 28, 2017 | 28.45 | 30.00 | 28.25 | 29.75 | 81,962 | +1.40(+4.94%) |
Aug 25, 2017 | 28.60 | 28.60 | 27.70 | 28.35 | 39,275 | -0.05(-0.18%) |
Aug 24, 2017 | 28.45 | 28.80 | 28.00 | 28.40 | 42,868 | -0.10(-0.35%) |
Aug 23, 2017 | 27.40 | 28.80 | 27.40 | 28.50 | 41,465 | +0.95(+3.45%) |
Aug 22, 2017 | 27.95 | 28.15 | 27.35 | 27.55 | 59,590 | -0.35(-1.25%) |
Aug 21, 2017 | 28.10 | 28.30 | 27.60 | 27.90 | 42,977 | -0.15(-0.53%) |
Aug 18, 2017 | 27.70 | 28.95 | 27.55 | 28.05 | 63,246 | +0.10(+0.36%) |
Aug 17, 2017 | 28.60 | 29.00 | 27.60 | 27.95 | 57,743 | -0.65(-2.27%) |
Aug 16, 2017 | 28.65 | 29.05 | 28.15 | 28.60 | 36,889 | -0.25(-0.87%) |
Aug 15, 2017 | 29.00 | 29.05 | 28.70 | 28.85 | 41,975 | -0.25(-0.86%) |
Aug 14, 2017 | 28.95 | 29.95 | 28.65 | 29.10 | 49,509 | +0.45(+1.57%) |
Aug 11, 2017 | 28.55 | 29.10 | 27.75 | 28.65 | 76,399 | +0.20(+0.70%) |
Aug 10, 2017 | 28.25 | 28.80 | 28.15 | 28.45 | 92,425 | +0.00(+0.00%) |
Aug 09, 2017 | 29.80 | 29.90 | 28.30 | 28.45 | 136,197 | -1.55(-5.17%) |
Aug 08, 2017 | 30.85 | 31.05 | 29.70 | 30.00 | 68,333 | -0.95(-3.07%) |
Aug 07, 2017 | 30.60 | 31.10 | 29.95 | 30.95 | 117,812 | +0.30(+0.98%) |
Aug 04, 2017 | 31.40 | 30.20 | 30.65 | 52,015 | -0.65(-2.08%) | |
Aug 03, 2017 | 31.20 | 31.40 | 30.50 | 31.30 | 134,433 | +0.25(+0.81%) |
Aug 02, 2017 | 31.40 | 31.40 | 30.35 | 31.05 | 76,196 | -0.20(-0.64%) |
Aug 01, 2017 | 31.40 | 31.50 | 30.25 | 31.25 | 169,207 | -0.10(-0.32%) |
Jul 31, 2017 | 30.90 | 31.35 | 30.15 | 31.35 | 128,298 | +0.45(+1.46%) |
Jul 28, 2017 | 30.20 | 31.35 | 30.00 | 30.90 | 130,661 | +0.40(+1.31%) |
Jul 27, 2017 | 29.50 | 31.55 | 29.24 | 30.50 | 223,477 | +0.35(+1.16%) |
Jul 26, 2017 | 30.30 | 30.80 | 29.75 | 30.15 | 193,938 | -0.05(-0.17%) |
Jul 25, 2017 | 30.90 | 31.00 | 29.95 | 30.20 | 119,134 | -0.55(-1.79%) |
Jul 24, 2017 | 30.65 | 31.38 | 30.51 | 30.75 | 161,124 | +0.25(+0.82%) |
Jul 21, 2017 | 32.70 | 32.70 | 30.40 | 30.50 | 205,945 | -2.20(-6.73%) |
Jul 20, 2017 | 32.75 | 31.05 | 32.70 | 152,893 | +1.65(+5.31%) | |
Jul 19, 2017 | 30.60 | 31.25 | 30.43 | 31.05 | 86,904 | +0.60(+1.97%) |
Jul 18, 2017 | 31.15 | 31.55 | 29.95 | 30.45 | 152,683 | -0.50(-1.62%) |
Jul 17, 2017 | 32.65 | 32.65 | 30.75 | 30.95 | 194,214 | -1.70(-5.21%) |
Jul 14, 2017 | 31.60 | 32.85 | 31.60 | 32.65 | 135,036 | +0.75(+2.35%) |
Jul 13, 2017 | 31.35 | 32.75 | 30.90 | 31.90 | 191,808 | +0.55(+1.75%) |
Jul 12, 2017 | 31.10 | 32.00 | 30.55 | 31.35 | 185,094 | +0.75(+2.45%) |
Jul 11, 2017 | 31.00 | 31.35 | 29.75 | 30.60 | 234,231 | -0.35(-1.13%) |
Jul 10, 2017 | 32.75 | 33.24 | 30.75 | 30.95 | 595,484 | -0.15(-0.48%) |
Jul 07, 2017 | 38.40 | 30.88 | 31.10 | 571,123 | -7.30(-19.01%) | |
Jul 06, 2017 | 39.50 | 40.30 | 38.25 | 38.40 | 66,251 | -1.10(-2.78%) |
Jul 05, 2017 | 38.25 | 39.90 | 37.50 | 39.50 | 68,951 | +1.20(+3.13%) |
Jul 03, 2017 | 40.30 | 40.30 | 38.15 | 38.30 | 45,576 | -1.85(-4.61%) |
Jun 30, 2017 | 41.00 | 41.27 | 40.10 | 40.15 | 84,180 | -0.85(-2.07%) |
Jun 29, 2017 | 41.00 | 41.15 | 38.60 | 41.00 | 99,811 | +0.25(+0.61%) |
Jun 28, 2017 | 41.10 | 41.15 | 39.36 | 40.75 | 59,567 | +0.00(+0.00%) |
Jun 27, 2017 | 41.40 | 41.75 | 40.50 | 40.75 | 113,427 | -0.45(-1.09%) |
Jun 26, 2017 | 39.20 | 41.50 | 38.63 | 41.20 | 99,693 | +0.60(+1.48%) |
Jun 23, 2017 | 40.79 | 40.60 | 126,100 | +1.20(+3.05%) | ||
Jun 22, 2017 | 38.45 | 40.00 | 38.45 | 39.40 | 94,074 | +1.05(+2.74%) |
Jun 21, 2017 | 38.00 | 39.10 | 37.75 | 38.35 | 61,154 | +0.45(+1.19%) |
Jun 20, 2017 | 38.95 | 39.95 | 37.80 | 37.90 | 145,388 | -0.75(-1.94%) |
Jun 19, 2017 | 37.70 | 39.23 | 37.05 | 38.65 | 201,885 | +1.65(+4.46%) |
Jun 16, 2017 | 32.90 | 37.25 | 32.90 | 37.00 | 152,488 | +3.80(+11.45%) |
Jun 15, 2017 | 32.55 | 33.35 | 32.55 | 33.20 | 22,871 | +0.30(+0.91%) |
Jun 14, 2017 | 33.65 | 34.12 | 32.80 | 32.90 | 53,301 | -0.70(-2.08%) |
Jun 13, 2017 | 34.80 | 34.90 | 33.40 | 33.60 | 33,538 | -0.95(-2.75%) |
Jun 12, 2017 | 34.80 | 35.68 | 34.34 | 34.55 | 66,057 | -0.55(-1.57%) |
Jun 09, 2017 | 36.35 | 36.84 | 34.64 | 35.10 | 74,092 | -1.15(-3.17%) |
Jun 08, 2017 | 35.90 | 36.45 | 35.35 | 36.25 | 41,707 | +0.20(+0.55%) |
Jun 07, 2017 | 35.25 | 36.10 | 34.85 | 36.05 | 47,252 | +0.95(+2.71%) |
Jun 06, 2017 | 34.60 | 35.45 | 34.60 | 35.10 | 46,213 | +0.35(+1.01%) |
Jun 05, 2017 | 34.85 | 35.65 | 33.50 | 34.75 | 105,056 | -0.50(-1.42%) |
Jun 02, 2017 | 34.05 | 36.70 | 33.75 | 35.25 | 131,311 | +1.40(+4.14%) |
Jun 01, 2017 | 35.05 | 35.35 | 33.55 | 33.85 | 69,095 | -1.00(-2.87%) |
May 31, 2017 | 35.70 | 35.95 | 34.55 | 34.85 | 43,522 | -0.85(-2.38%) |
May 30, 2017 | 36.00 | 37.00 | 34.90 | 35.70 | 114,111 | -0.40(-1.11%) |
May 26, 2017 | 33.60 | 36.99 | 32.94 | 36.10 | 260,396 | +2.45(+7.28%) |
May 25, 2017 | 34.35 | 35.30 | 33.10 | 33.65 | 107,570 | -0.75(-2.18%) |
May 24, 2017 | 31.05 | 34.75 | 31.05 | 34.40 | 187,139 | +3.50(+11.33%) |
May 23, 2017 | 30.30 | 31.20 | 30.05 | 30.90 | 26,293 | +0.55(+1.81%) |
May 22, 2017 | 30.25 | 30.50 | 30.05 | 30.35 | 24,420 | +0.10(+0.33%) |
May 19, 2017 | 31.25 | 31.31 | 30.15 | 30.25 | 31,791 | -1.10(-3.51%) |
May 18, 2017 | 30.55 | 31.55 | 30.35 | 31.35 | 38,905 | +0.85(+2.79%) |
May 17, 2017 | 31.00 | 31.30 | 30.35 | 30.50 | 37,428 | -0.80(-2.56%) |
May 16, 2017 | 31.45 | 31.95 | 31.15 | 31.30 | 47,243 | +0.00(+0.00%) |
May 15, 2017 | 30.30 | 32.15 | 30.30 | 31.30 | 105,320 | +1.05(+3.47%) |
May 12, 2017 | 30.95 | 30.95 | 29.90 | 30.25 | 28,893 | -0.15(-0.49%) |
May 11, 2017 | 31.00 | 31.00 | 30.05 | 30.40 | 25,366 | -0.60(-1.94%) |
May 10, 2017 | 30.95 | 31.10 | 30.05 | 31.00 | 29,682 | +0.15(+0.49%) |
May 09, 2017 | 29.95 | 31.15 | 29.75 | 30.85 | 41,344 | +0.85(+2.83%) |
May 08, 2017 | 29.65 | 30.15 | 28.95 | 30.00 | 36,137 | +0.50(+1.69%) |
May 05, 2017 | 29.05 | 29.90 | 28.45 | 29.50 | 41,696 | +0.50(+1.72%) |
May 04, 2017 | 28.70 | 29.20 | 28.15 | 29.00 | 20,591 | +0.45(+1.58%) |
May 03, 2017 | 28.95 | 29.05 | 28.05 | 28.55 | 23,307 | -0.60(-2.06%) |
May 02, 2017 | 28.30 | 29.45 | 28.30 | 29.15 | 44,040 | +0.35(+1.22%) |