Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.800 | 8.830 | 8.090 | 8.440 | 6,425,877 | -0.13(-1.52%) |
Apr 27, 2018 | 8.680 | 8.700 | 8.469 | 8.570 | 4,674,978 | +0.06(+0.71%) |
Apr 26, 2018 | 8.380 | 8.700 | 8.380 | 8.510 | 5,004,556 | -0.09(-1.05%) |
Apr 25, 2018 | 8.660 | 8.935 | 8.529 | 8.600 | 7,236,272 | -0.08(-0.92%) |
Apr 24, 2018 | 8.370 | 8.760 | 8.109 | 8.680 | 7,287,718 | +0.43(+5.21%) |
Apr 23, 2018 | 8.800 | 8.920 | 8.220 | 8.250 | 9,213,697 | -0.31(-3.62%) |
Apr 20, 2018 | 8.730 | 8.791 | 8.390 | 8.560 | 6,364,099 | +0.04(+0.47%) |
Apr 19, 2018 | 8.200 | 8.600 | 8.140 | 8.520 | 9,743,776 | +0.18(+2.16%) |
Apr 18, 2018 | 8.690 | 8.810 | 8.280 | 8.340 | 16,917,200 | -0.94(-10.13%) |
Apr 17, 2018 | 9.560 | 9.631 | 9.230 | 9.280 | 6,639,259 | -0.04(-0.43%) |
Apr 16, 2018 | 9.150 | 9.410 | 9.130 | 9.320 | 7,036,318 | +0.32(+3.56%) |
Apr 13, 2018 | 9.020 | 9.115 | 8.830 | 9.000 | 10,015,084 | -0.09(-0.99%) |
Apr 12, 2018 | 9.320 | 9.515 | 9.033 | 9.090 | 9,931,189 | -0.12(-1.30%) |
Apr 11, 2018 | 9.540 | 9.690 | 8.920 | 9.210 | 15,824,422 | -0.46(-4.76%) |
Apr 10, 2018 | 10.20 | 10.22 | 9.630 | 9.670 | 11,633,464 | -1.20(-11.04%) |
Apr 09, 2018 | 11.07 | 11.14 | 10.71 | 10.87 | 3,784,520 | -0.72(-6.21%) |
Apr 06, 2018 | 10.83 | 11.68 | 10.74 | 11.59 | 6,661,719 | +0.83(+7.71%) |
Apr 05, 2018 | 10.82 | 11.01 | 10.52 | 10.76 | 3,621,740 | -0.04(-0.37%) |
Apr 04, 2018 | 11.47 | 11.56 | 10.78 | 10.80 | 6,946,143 | -0.01(-0.09%) |
Apr 03, 2018 | 10.89 | 11.04 | 10.69 | 10.81 | 3,280,696 | -0.20(-1.82%) |
Apr 02, 2018 | 10.46 | 11.11 | 10.46 | 11.01 | 6,554,068 | +0.86(+8.47%) |
Mar 29, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.16(-1.55%) | |
Mar 28, 2018 | 10.38 | 10.76 | 10.12 | 10.31 | 8,150,633 | +0.04(+0.39%) |
Mar 27, 2018 | 9.780 | 10.35 | 9.770 | 10.27 | 6,032,915 | +0.32(+3.22%) |
Mar 26, 2018 | 9.900 | 10.14 | 9.800 | 9.950 | 4,304,366 | +0.17(+1.74%) |
Mar 23, 2018 | 10.24 | 10.27 | 9.740 | 9.780 | 8,205,914 | -0.83(-7.82%) |
Mar 22, 2018 | 10.45 | 10.63 | 10.36 | 10.61 | 5,103,448 | +0.55(+5.47%) |
Mar 21, 2018 | 10.60 | 10.71 | 10.00 | 10.06 | 11,284,661 | -0.95(-8.63%) |
Mar 20, 2018 | 11.13 | 11.26 | 10.76 | 11.01 | 6,790,226 | -0.73(-6.22%) |
Mar 19, 2018 | 11.67 | 12.18 | 11.65 | 11.74 | 4,227,254 | +0.04(+0.34%) |
Mar 16, 2018 | 12.30 | 12.40 | 11.51 | 11.70 | 6,295,824 | -0.62(-5.03%) |
Mar 15, 2018 | 12.30 | 12.52 | 12.13 | 12.32 | 3,987,346 | -0.20(-1.60%) |
Mar 14, 2018 | 12.52 | 12.99 | 12.36 | 12.52 | 6,340,373 | -0.15(-1.18%) |
Mar 13, 2018 | 12.43 | 12.91 | 11.91 | 12.67 | 5,632,843 | +0.37(+3.01%) |
Mar 12, 2018 | 12.14 | 12.69 | 12.05 | 12.30 | 3,937,223 | +0.37(+3.10%) |
Mar 09, 2018 | 12.59 | 12.66 | 11.88 | 11.93 | 5,196,807 | -1.10(-8.44%) |
Mar 08, 2018 | 12.47 | 13.26 | 12.47 | 13.03 | 7,159,560 | +0.62(+5.00%) |
Mar 07, 2018 | 12.87 | 11.75 | 12.41 | 7,585,130 | +0.59(+4.99%) | |
Mar 06, 2018 | 11.66 | 11.98 | 11.63 | 11.82 | 3,967,152 | +0.08(+0.68%) |
Mar 05, 2018 | 12.51 | 12.58 | 11.62 | 11.74 | 4,780,667 | -0.71(-5.70%) |
Mar 02, 2018 | 12.87 | 13.23 | 12.41 | 12.45 | 4,466,850 | +0.01(+0.08%) |
Mar 01, 2018 | 12.72 | 13.19 | 12.38 | 12.44 | 7,197,210 | +0.01(+0.08%) |
Feb 28, 2018 | 11.49 | 12.50 | 11.36 | 12.43 | 7,998,524 | +0.76(+6.51%) |
Feb 27, 2018 | 11.15 | 11.74 | 11.14 | 11.67 | 4,864,205 | +0.57(+5.14%) |
Feb 26, 2018 | 11.46 | 11.57 | 10.96 | 11.10 | 3,800,778 | -0.22(-1.94%) |
Feb 23, 2018 | 11.77 | 11.83 | 11.23 | 11.32 | 3,667,353 | -0.50(-4.23%) |
Feb 22, 2018 | 11.82 | 6,684,661 | -0.94(-7.37%) | |||
Feb 21, 2018 | 12.65 | 12.77 | 12.30 | 12.76 | 3,680,309 | +0.31(+2.49%) |
Feb 20, 2018 | 12.37 | 12.55 | 12.03 | 12.45 | 5,867,130 | -0.04(-0.32%) |
Feb 16, 2018 | 12.49 | 12.49 | 12.49 | 0 | -0.10(-0.79%) | |
Feb 15, 2018 | 13.40 | 13.64 | 12.52 | 12.59 | 5,334,692 | -0.51(-3.89%) |
Feb 14, 2018 | 14.71 | 14.88 | 12.95 | 13.10 | 7,679,287 | -1.11(-7.81%) |
Feb 13, 2018 | 14.00 | 14.21 | 4,935,174 | +0.07(+0.50%) | ||
Feb 12, 2018 | 13.75 | 14.21 | 13.39 | 14.14 | 5,420,281 | -0.08(-0.56%) |
Feb 09, 2018 | 13.46 | 14.93 | 13.37 | 14.22 | 11,538,790 | +0.72(+5.33%) |
Feb 08, 2018 | 12.48 | 13.53 | 12.41 | 13.50 | 6,884,963 | +0.84(+6.64%) |
Feb 07, 2018 | 11.62 | 12.89 | 11.55 | 12.66 | 9,383,897 | +0.99(+8.48%) |
Feb 06, 2018 | 11.71 | 11.78 | 11.23 | 11.67 | 7,625,641 | +0.18(+1.57%) |
Feb 05, 2018 | 10.89 | 11.62 | 10.78 | 11.49 | 7,162,688 | +0.62(+5.70%) |
Feb 02, 2018 | 10.67 | 11.15 | 10.55 | 10.87 | 6,664,360 | +0.47(+4.52%) |
Feb 01, 2018 | 10.75 | 10.91 | 10.31 | 10.40 | 5,619,570 | -0.62(-5.63%) |
Jan 31, 2018 | 11.26 | 11.52 | 10.97 | 11.02 | 6,826,145 | -0.24(-2.13%) |
Jan 30, 2018 | 11.11 | 11.38 | 11.10 | 11.26 | 5,265,332 | +0.52(+4.84%) |
Jan 29, 2018 | 10.69 | 10.95 | 10.62 | 10.74 | 3,663,550 | +0.32(+3.07%) |
Jan 26, 2018 | 10.73 | 10.75 | 10.31 | 10.42 | 4,429,502 | -0.44(-4.05%) |
Jan 25, 2018 | 10.32 | 10.92 | 10.27 | 10.86 | 5,755,669 | +0.39(+3.72%) |
Jan 24, 2018 | 11.18 | 11.25 | 10.45 | 10.47 | 8,190,951 | -0.65(-5.85%) |
Jan 23, 2018 | 11.45 | 11.51 | 11.05 | 11.12 | 5,048,184 | -0.54(-4.63%) |
Jan 22, 2018 | 11.92 | 12.03 | 11.46 | 11.66 | 5,815,921 | -0.14(-1.19%) |
Jan 19, 2018 | 11.88 | 12.06 | 11.72 | 11.80 | 4,213,740 | +0.12(+1.03%) |
Jan 18, 2018 | 11.69 | 11.84 | 11.46 | 11.68 | 3,905,786 | +0.05(+0.43%) |
Jan 17, 2018 | 11.75 | 11.82 | 11.46 | 11.63 | 2,614,925 | -0.06(-0.51%) |
Jan 16, 2018 | 11.56 | 11.88 | 11.42 | 11.69 | 4,372,882 | +0.29(+2.54%) |
Jan 12, 2018 | 11.40 | 11.40 | 11.40 | 0 | -0.43(-3.63%) | |
Jan 11, 2018 | 11.68 | 11.84 | 11.23 | 11.83 | 6,567,134 | -0.08(-0.67%) |
Jan 10, 2018 | 11.84 | 11.91 | 3,763,995 | -0.32(-2.62%) | ||
Jan 09, 2018 | 12.72 | 12.88 | 12.01 | 12.23 | 5,788,967 | -0.62(-4.82%) |
Jan 08, 2018 | 13.03 | 13.20 | 12.85 | 12.85 | 2,508,279 | -0.22(-1.68%) |
Jan 05, 2018 | 13.16 | 13.35 | 12.99 | 13.07 | 3,855,394 | +0.22(+1.71%) |
Jan 04, 2018 | 12.98 | 13.05 | 12.71 | 12.85 | 3,945,930 | -0.10(-0.77%) |
Jan 03, 2018 | 13.53 | 13.54 | 12.93 | 12.95 | 5,348,459 | -0.96(-6.90%) |
Jan 02, 2018 | 13.86 | 14.08 | 13.78 | 13.91 | 1,557,488 | -0.14(-1.00%) |
Dec 29, 2017 | 14.05 | 14.05 | 14.05 | 0 | -0.19(-1.33%) | |
Dec 28, 2017 | 14.45 | 14.57 | 14.22 | 14.24 | 1,961,952 | -0.21(-1.45%) |
Dec 27, 2017 | 14.38 | 14.60 | 14.30 | 14.45 | 2,357,552 | +0.10(+0.70%) |
Dec 26, 2017 | 15.18 | 15.24 | 14.18 | 14.35 | 3,865,213 | -1.13(-7.30%) |
Dec 22, 2017 | 15.79 | 15.80 | 15.35 | 15.48 | 1,623,518 | -0.10(-0.64%) |
Dec 21, 2017 | 15.96 | 16.03 | 15.45 | 15.58 | 2,274,106 | -0.08(-0.51%) |
Dec 20, 2017 | 15.94 | 16.21 | 15.65 | 15.66 | 2,954,883 | -0.44(-2.73%) |
Dec 19, 2017 | 16.20 | 16.33 | 16.06 | 16.10 | 1,307,997 | -0.31(-1.89%) |
Dec 18, 2017 | 16.08 | 16.68 | 16.04 | 16.41 | 1,755,308 | +0.13(+0.80%) |
Dec 15, 2017 | 16.22 | 16.59 | 16.19 | 16.28 | 1,571,550 | -0.16(-0.97%) |
Dec 14, 2017 | 17.36 | 17.38 | 16.41 | 16.44 | 2,503,157 | -0.44(-2.61%) |
Dec 13, 2017 | 16.30 | 16.99 | 16.25 | 16.88 | 2,676,148 | +0.50(+3.05%) |
Dec 12, 2017 | 15.62 | 16.68 | 15.62 | 16.38 | 2,651,008 | +0.60(+3.80%) |
Dec 11, 2017 | 16.08 | 16.22 | 15.74 | 15.78 | 2,189,447 | -0.49(-3.01%) |
Dec 08, 2017 | 16.11 | 16.63 | 15.97 | 16.27 | 3,353,374 | -0.71(-4.18%) |
Dec 07, 2017 | 17.25 | 17.29 | 16.81 | 16.98 | 2,337,152 | -0.60(-3.41%) |
Dec 06, 2017 | 16.69 | 17.64 | 16.65 | 17.58 | 4,048,403 | +1.42(+8.79%) |
Dec 05, 2017 | 16.38 | 16.46 | 15.94 | 16.16 | 2,211,305 | -0.19(-1.16%) |
Dec 04, 2017 | 16.12 | 16.41 | 16.11 | 16.35 | 3,126,308 | +0.70(+4.47%) |
Dec 01, 2017 | 15.70 | 15.92 | 15.18 | 15.65 | 6,241,652 | -0.82(-4.98%) |
Nov 30, 2017 | 16.12 | 16.93 | 16.00 | 16.47 | 4,196,805 | +0.03(+0.18%) |
Nov 29, 2017 | 16.07 | 16.95 | 15.72 | 16.44 | 5,261,964 | +0.43(+2.69%) |
Nov 28, 2017 | 16.09 | 16.23 | 15.87 | 16.01 | 3,126,840 | -0.04(-0.25%) |
Nov 27, 2017 | 15.75 | 16.28 | 15.66 | 16.05 | 4,008,784 | +0.77(+5.04%) |
Nov 24, 2017 | 15.40 | 15.60 | 15.24 | 15.28 | 4,233,337 | -0.74(-4.62%) |
Nov 22, 2017 | 16.22 | 16.61 | 15.94 | 16.02 | 5,850,772 | -0.89(-5.26%) |
Nov 21, 2017 | 17.33 | 17.33 | 16.67 | 16.91 | 2,791,569 | -0.52(-2.98%) |
Nov 20, 2017 | 17.50 | 18.00 | 17.38 | 17.43 | 3,477,127 | +0.30(+1.75%) |
Nov 17, 2017 | 17.80 | 17.91 | 17.08 | 17.13 | 5,920,296 | -1.34(-7.26%) |
Nov 16, 2017 | 18.50 | 18.69 | 18.03 | 18.47 | 3,180,148 | +0.08(+0.44%) |
Nov 15, 2017 | 18.50 | 18.75 | 18.12 | 18.39 | 3,772,107 | +0.14(+0.77%) |
Nov 14, 2017 | 17.23 | 18.42 | 17.22 | 18.25 | 5,821,870 | +1.16(+6.79%) |
Nov 13, 2017 | 16.88 | 17.42 | 16.68 | 17.09 | 3,063,621 | +0.14(+0.83%) |
Nov 10, 2017 | 16.67 | 17.20 | 16.52 | 16.95 | 3,195,446 | +0.19(+1.13%) |
Nov 09, 2017 | 16.91 | 17.01 | 16.37 | 16.76 | 4,103,639 | -0.23(-1.35%) |
Nov 08, 2017 | 16.85 | 17.35 | 16.04 | 16.99 | 9,529,963 | +0.37(+2.23%) |
Nov 07, 2017 | 16.69 | 16.91 | 16.45 | 16.62 | 3,467,535 | +0.09(+0.54%) |
Nov 06, 2017 | 18.10 | 18.20 | 16.31 | 16.53 | 7,689,741 | -1.63(-8.98%) |
Nov 03, 2017 | 19.12 | 19.52 | 18.10 | 18.16 | 3,888,193 | -1.00(-5.22%) |
Nov 02, 2017 | 19.65 | 19.80 | 19.08 | 19.16 | 2,081,996 | -0.48(-2.44%) |
Nov 01, 2017 | 18.95 | 20.07 | 18.80 | 19.64 | 3,647,614 | +0.16(+0.82%) |
Oct 31, 2017 | 19.93 | 20.03 | 19.35 | 19.48 | 2,459,804 | -0.35(-1.77%) |
Oct 30, 2017 | 19.65 | 20.18 | 19.48 | 19.83 | 2,881,022 | -0.20(-1.00%) |
Oct 27, 2017 | 21.69 | 21.77 | 19.96 | 20.03 | 5,606,610 | -1.61(-7.42%) |
Oct 26, 2017 | 22.34 | 22.54 | 21.56 | 21.64 | 3,241,644 | -0.55(-2.50%) |
Oct 25, 2017 | 22.19 | 22.57 | 21.94 | 22.19 | 3,762,690 | +0.29(+1.32%) |
Oct 24, 2017 | 22.19 | 22.75 | 21.79 | 21.90 | 5,329,664 | -0.68(-3.01%) |
Oct 23, 2017 | 22.30 | 22.88 | 22.16 | 22.58 | 2,098,559 | +0.07(+0.31%) |
Oct 20, 2017 | 23.41 | 23.45 | 22.50 | 22.51 | 2,671,389 | -0.50(-2.17%) |
Oct 19, 2017 | 23.10 | 23.20 | 22.63 | 23.01 | 3,271,473 | +0.75(+3.37%) |
Oct 18, 2017 | 22.04 | 22.61 | 21.84 | 22.26 | 3,427,887 | +0.00(+0.00%) |
Oct 17, 2017 | 22.30 | 23.17 | 21.95 | 22.26 | 3,902,183 | -0.08(-0.36%) |
Oct 16, 2017 | 21.92 | 22.65 | 21.89 | 22.34 | 3,709,075 | -0.67(-2.91%) |
Oct 13, 2017 | 22.88 | 23.50 | 22.77 | 23.01 | 4,939,041 | -0.94(-3.92%) |
Oct 12, 2017 | 24.34 | 24.57 | 23.55 | 23.95 | 3,919,872 | +0.83(+3.59%) |
Oct 11, 2017 | 23.45 | 24.05 | 23.01 | 23.12 | 2,629,249 | -0.50(-2.12%) |
Oct 10, 2017 | 24.19 | 24.29 | 23.39 | 23.62 | 4,000,752 | -2.13(-8.27%) |
Oct 09, 2017 | 25.51 | 26.04 | 25.30 | 25.75 | 1,418,654 | -0.29(-1.11%) |
Oct 06, 2017 | 25.71 | 26.32 | 25.68 | 26.04 | 3,925,378 | +2.01(+8.36%) |
Oct 05, 2017 | 24.88 | 24.92 | 23.35 | 24.03 | 3,613,325 | -1.34(-5.28%) |
Oct 04, 2017 | 24.58 | 25.48 | 24.18 | 25.37 | 3,278,166 | +0.77(+3.13%) |
Oct 03, 2017 | 24.40 | 24.72 | 24.10 | 24.60 | 1,876,974 | +0.25(+1.03%) |
Oct 02, 2017 | 24.69 | 24.97 | 24.21 | 24.35 | 3,739,178 | +1.33(+5.78%) |
Sep 29, 2017 | 23.14 | 23.43 | 22.76 | 23.02 | 2,555,206 | +0.01(+0.04%) |
Sep 28, 2017 | 21.75 | 23.47 | 21.58 | 23.01 | 4,662,059 | +0.58(+2.59%) |
Sep 27, 2017 | 22.97 | 22.19 | 22.43 | 3,508,296 | -0.17(-0.75%) | |
Sep 26, 2017 | 22.79 | 23.23 | 22.48 | 22.60 | 3,595,759 | +0.37(+1.66%) |
Sep 25, 2017 | 23.74 | 23.74 | 22.16 | 22.23 | 5,335,032 | -2.30(-9.38%) |
Sep 22, 2017 | 24.74 | 24.92 | 24.35 | 24.53 | 1,683,214 | +0.13(+0.53%) |
Sep 21, 2017 | 24.85 | 25.27 | 24.29 | 24.40 | 2,352,504 | -0.02(-0.08%) |
Sep 20, 2017 | 24.90 | 25.27 | 23.80 | 24.42 | 4,771,913 | -1.00(-3.93%) |
Sep 19, 2017 | 24.65 | 25.88 | 24.55 | 25.42 | 3,051,568 | +0.39(+1.56%) |
Sep 18, 2017 | 25.20 | 25.94 | 24.77 | 25.03 | 2,931,362 | +0.19(+0.76%) |
Sep 15, 2017 | 24.84 | 25.19 | 24.68 | 24.84 | 3,149,007 | -0.43(-1.70%) |
Sep 14, 2017 | 24.98 | 25.45 | 24.15 | 25.27 | 5,865,730 | -0.53(-2.05%) |
Sep 13, 2017 | 27.00 | 27.22 | 25.79 | 25.80 | 4,618,336 | -1.73(-6.28%) |
Sep 12, 2017 | 27.89 | 28.05 | 27.32 | 27.53 | 2,240,133 | -0.41(-1.46%) |
Sep 11, 2017 | 29.37 | 29.79 | 27.56 | 27.94 | 3,438,182 | -0.80(-2.79%) |
Sep 08, 2017 | 26.62 | 29.27 | 26.50 | 28.74 | 3,807,366 | +2.38(+9.03%) |
Sep 07, 2017 | 26.76 | 26.91 | 26.11 | 26.36 | 2,715,797 | +0.01(+0.04%) |
Sep 06, 2017 | 26.40 | 26.90 | 25.91 | 26.35 | 3,161,059 | -0.97(-3.55%) |
Sep 05, 2017 | 27.28 | 27.48 | 26.55 | 27.32 | 3,248,493 | -2.25(-7.61%) |
Sep 01, 2017 | 30.19 | 31.02 | 29.57 | 29.57 | 2,097,746 | -0.45(-1.50%) |
Aug 31, 2017 | 31.29 | 31.36 | 29.30 | 30.02 | 3,292,483 | -2.41(-7.43%) |
Aug 30, 2017 | 32.38 | 32.70 | 30.93 | 32.43 | 2,378,443 | +0.78(+2.46%) |
Aug 29, 2017 | 31.54 | 32.84 | 31.27 | 31.65 | 2,112,238 | +0.71(+2.29%) |
Aug 28, 2017 | 29.59 | 31.97 | 29.57 | 30.94 | 2,285,134 | +1.93(+6.65%) |
Aug 25, 2017 | 29.51 | 29.60 | 28.80 | 29.01 | 1,207,258 | -0.29(-0.99%) |
Aug 24, 2017 | 28.82 | 30.32 | 28.68 | 29.30 | 2,484,685 | +1.24(+4.42%) |
Aug 23, 2017 | 29.15 | 29.39 | 27.85 | 28.06 | 1,896,080 | -1.00(-3.44%) |
Aug 22, 2017 | 29.01 | 29.53 | 28.35 | 29.06 | 1,696,166 | -0.40(-1.36%) |
Aug 21, 2017 | 28.19 | 30.15 | 27.92 | 29.46 | 2,648,419 | +1.98(+7.21%) |
Aug 18, 2017 | 30.30 | 31.02 | 27.33 | 27.48 | 3,114,297 | -3.07(-10.05%) |
Aug 17, 2017 | 31.39 | 31.60 | 30.22 | 30.55 | 1,776,321 | -0.53(-1.71%) |
Aug 16, 2017 | 29.24 | 31.19 | 28.72 | 31.08 | 3,076,196 | +1.56(+5.28%) |
Aug 15, 2017 | 30.34 | 30.59 | 29.38 | 29.52 | 1,886,421 | -0.24(-0.81%) |
Aug 14, 2017 | 27.65 | 29.80 | 26.96 | 29.76 | 3,885,178 | +2.23(+8.10%) |
Aug 11, 2017 | 28.50 | 28.92 | 27.25 | 27.53 | 2,623,826 | -0.70(-2.48%) |
Aug 10, 2017 | 25.68 | 28.30 | 25.58 | 28.23 | 4,239,151 | +1.84(+6.97%) |
Aug 09, 2017 | 26.60 | 27.31 | 26.33 | 26.39 | 3,280,225 | -0.74(-2.73%) |
Aug 08, 2017 | 27.26 | 27.50 | 26.36 | 27.13 | 2,846,002 | +0.35(+1.31%) |
Aug 07, 2017 | 27.37 | 27.98 | 26.60 | 26.78 | 3,502,157 | +0.23(+0.87%) |
Aug 04, 2017 | 27.22 | 27.81 | 26.26 | 26.55 | 3,200,466 | -0.83(-3.03%) |
Aug 03, 2017 | 25.94 | 27.66 | 25.82 | 27.38 | 3,566,618 | +0.89(+3.36%) |
Aug 02, 2017 | 27.00 | 27.98 | 26.27 | 26.49 | 4,318,627 | -0.41(-1.52%) |
Aug 01, 2017 | 26.31 | 28.25 | 26.22 | 26.90 | 4,506,537 | +1.47(+5.78%) |
Jul 31, 2017 | 26.51 | 27.10 | 25.19 | 25.43 | 3,586,231 | -0.86(-3.27%) |
Jul 28, 2017 | 26.95 | 27.02 | 26.12 | 26.29 | 4,080,482 | -0.98(-3.59%) |
Jul 27, 2017 | 27.59 | 28.27 | 27.07 | 27.27 | 2,831,312 | -0.71(-2.54%) |
Jul 26, 2017 | 28.66 | 29.53 | 27.70 | 27.98 | 4,329,485 | -1.50(-5.09%) |
Jul 25, 2017 | 30.68 | 31.09 | 29.35 | 29.48 | 3,468,235 | -3.10(-9.52%) |
Jul 24, 2017 | 32.94 | 33.18 | 32.43 | 32.58 | 1,613,040 | -1.60(-4.68%) |
Jul 21, 2017 | 32.13 | 34.47 | 32.07 | 34.18 | 2,797,570 | +2.44(+7.69%) |
Jul 20, 2017 | 30.18 | 31.90 | 30.12 | 31.74 | 2,151,654 | +0.78(+2.52%) |
Jul 19, 2017 | 32.09 | 32.20 | 30.65 | 30.96 | 3,669,453 | -1.37(-4.24%) |
Jul 18, 2017 | 31.78 | 33.18 | 31.74 | 32.33 | 1,802,301 | -0.95(-2.85%) |
Jul 17, 2017 | 32.42 | 33.31 | 31.90 | 33.28 | 1,743,009 | +1.30(+4.07%) |
Jul 14, 2017 | 32.55 | 33.12 | 31.82 | 31.98 | 2,502,970 | -1.24(-3.73%) |
Jul 13, 2017 | 34.20 | 34.43 | 32.75 | 33.22 | 1,988,447 | -1.50(-4.32%) |
Jul 12, 2017 | 33.14 | 35.43 | 32.28 | 34.72 | 3,976,232 | -0.70(-1.98%) |
Jul 11, 2017 | 37.49 | 37.67 | 34.96 | 35.42 | 1,970,941 | -1.73(-4.66%) |
Jul 10, 2017 | 38.32 | 38.42 | 36.05 | 37.15 | 2,357,016 | -0.30(-0.80%) |
Jul 07, 2017 | 36.60 | 38.60 | 36.45 | 37.45 | 3,126,079 | +2.26(+6.42%) |
Jul 06, 2017 | 33.72 | 35.46 | 32.32 | 35.19 | 3,224,572 | -0.65(-1.81%) |
Jul 05, 2017 | 32.79 | 36.11 | 32.65 | 35.84 | 2,932,289 | +3.49(+10.79%) |
Jul 03, 2017 | 33.08 | 33.08 | 32.18 | 32.35 | 941,658 | -1.30(-3.86%) |
Jun 30, 2017 | 35.58 | 36.00 | 33.56 | 33.65 | 2,477,929 | -3.21(-8.71%) |
Jun 29, 2017 | 36.31 | 37.33 | 35.39 | 36.86 | 2,441,700 | -0.17(-0.46%) |
Jun 28, 2017 | 38.49 | 39.03 | 36.84 | 37.03 | 1,878,453 | -1.40(-3.64%) |
Jun 27, 2017 | 39.77 | 39.94 | 37.87 | 38.43 | 1,785,394 | -2.18(-5.37%) |
Jun 26, 2017 | 41.42 | 43.02 | 40.34 | 40.61 | 1,167,056 | -1.08(-2.59%) |
Jun 23, 2017 | 42.62 | 43.33 | 41.33 | 41.69 | 934,218 | -1.07(-2.50%) |
Jun 22, 2017 | 42.54 | 42.89 | 40.98 | 42.76 | 1,333,058 | -1.02(-2.33%) |
Jun 21, 2017 | 40.36 | 44.68 | 38.93 | 43.78 | 2,640,967 | +3.15(+7.75%) |
Jun 20, 2017 | 40.96 | 42.07 | 40.38 | 40.63 | 1,266,826 | +2.27(+5.92%) |
Jun 19, 2017 | 36.57 | 38.53 | 36.27 | 38.36 | 817,620 | +1.36(+3.68%) |
Jun 16, 2017 | 36.75 | 37.51 | 36.71 | 37.00 | 641,214 | -0.78(-2.06%) |
Jun 15, 2017 | 37.37 | 37.90 | 37.00 | 37.78 | 1,061,492 | +0.74(+2.00%) |
Jun 14, 2017 | 33.98 | 37.40 | 33.29 | 37.04 | 2,876,398 | +3.76(+11.30%) |
Jun 13, 2017 | 34.31 | 35.25 | 33.08 | 33.28 | 1,145,760 | -0.86(-2.52%) |
Jun 12, 2017 | 33.11 | 34.25 | 32.70 | 34.14 | 951,847 | -0.41(-1.19%) |
Jun 09, 2017 | 35.12 | 35.28 | 33.88 | 34.55 | 966,600 | -0.59(-1.68%) |
Jun 08, 2017 | 35.55 | 35.73 | 33.97 | 35.14 | 1,436,684 | +0.34(+0.98%) |
Jun 07, 2017 | 31.38 | 35.01 | 30.97 | 34.80 | 3,444,310 | +4.70(+15.61%) |
Jun 06, 2017 | 32.40 | 32.45 | 30.01 | 30.10 | 1,711,114 | -1.78(-5.58%) |
Jun 05, 2017 | 32.50 | 32.89 | 31.65 | 31.88 | 2,135,101 | +0.74(+2.38%) |
Jun 02, 2017 | 31.59 | 32.34 | 30.58 | 31.14 | 2,524,962 | +0.43(+1.40%) |
Jun 01, 2017 | 29.88 | 30.77 | 28.56 | 30.71 | 2,711,819 | +0.42(+1.39%) |
May 31, 2017 | 30.12 | 31.10 | 29.63 | 30.29 | 3,078,902 | +2.25(+8.02%) |
May 30, 2017 | 28.60 | 28.95 | 27.62 | 28.04 | 2,152,137 | +0.27(+0.97%) |
May 26, 2017 | 29.00 | 29.39 | 27.58 | 27.77 | 3,308,247 | -1.93(-6.50%) |
May 25, 2017 | 26.33 | 30.07 | 25.83 | 29.70 | 6,195,041 | +4.03(+15.70%) |
May 24, 2017 | 25.59 | 26.08 | 24.93 | 25.67 | 1,694,313 | +0.27(+1.08%) |
May 23, 2017 | 25.78 | 26.12 | 25.35 | 25.40 | 2,285,386 | -0.74(-2.84%) |
May 22, 2017 | 26.05 | 26.41 | 25.68 | 26.14 | 1,559,072 | -0.49(-1.84%) |
May 19, 2017 | 27.31 | 27.36 | 26.50 | 26.63 | 2,325,137 | -1.82(-6.40%) |
May 18, 2017 | 29.60 | 29.64 | 27.99 | 28.45 | 1,950,060 | -0.59(-2.03%) |
May 17, 2017 | 28.95 | 29.98 | 28.12 | 29.04 | 2,307,263 | -0.70(-2.35%) |
May 16, 2017 | 28.71 | 29.87 | 28.36 | 29.74 | 1,292,050 | +0.60(+2.06%) |
May 15, 2017 | 28.20 | 29.52 | 28.12 | 29.14 | 1,726,392 | -2.00(-6.42%) |
May 12, 2017 | 31.12 | 32.10 | 30.92 | 31.14 | 1,644,818 | -0.12(-0.38%) |
May 11, 2017 | 30.90 | 31.72 | 30.38 | 31.26 | 1,359,735 | -0.81(-2.53%) |
May 10, 2017 | 33.85 | 34.03 | 31.20 | 32.07 | 3,180,498 | -3.24(-9.18%) |
May 09, 2017 | 34.66 | 36.23 | 34.28 | 35.31 | 1,919,816 | +1.04(+3.03%) |
May 08, 2017 | 34.50 | 35.80 | 33.45 | 34.27 | 1,935,521 | -0.16(-0.46%) |
May 05, 2017 | 36.54 | 36.55 | 33.64 | 34.43 | 3,308,439 | -2.27(-6.19%) |
May 04, 2017 | 33.87 | 36.89 | 33.82 | 36.70 | 2,694,367 | +4.71(+14.72%) |
May 03, 2017 | 31.90 | 32.87 | 31.38 | 31.99 | 2,090,132 | -0.15(-0.47%) |
May 02, 2017 | 30.03 | 32.74 | 30.01 | 32.14 | 1,610,674 | +2.05(+6.81%) |