Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.62 | 21.82 | 20.54 | 21.25 | 86,351 | +0.36(+1.71%) |
Apr 27, 2018 | 21.24 | 21.58 | 20.79 | 20.90 | 82,290 | -0.68(-3.14%) |
Apr 26, 2018 | 21.11 | 21.70 | 20.84 | 21.57 | 152,659 | +0.71(+3.38%) |
Apr 25, 2018 | 20.09 | 20.95 | 19.71 | 20.87 | 77,501 | +0.59(+2.89%) |
Apr 24, 2018 | 21.37 | 21.68 | 19.67 | 20.28 | 162,627 | -0.90(-4.23%) |
Apr 23, 2018 | 20.02 | 21.28 | 19.79 | 21.17 | 148,727 | +0.66(+3.20%) |
Apr 20, 2018 | 20.84 | 20.91 | 19.89 | 20.52 | 130,606 | -0.50(-2.37%) |
Apr 19, 2018 | 21.50 | 21.95 | 20.79 | 21.02 | 195,240 | -0.38(-1.77%) |
Apr 18, 2018 | 20.34 | 21.99 | 20.30 | 21.39 | 262,007 | +1.64(+8.31%) |
Apr 17, 2018 | 19.33 | 20.06 | 19.15 | 19.75 | 206,174 | +0.25(+1.27%) |
Apr 16, 2018 | 19.18 | 19.74 | 18.64 | 19.50 | 176,959 | +0.46(+2.40%) |
Apr 13, 2018 | 18.44 | 19.44 | 18.41 | 19.05 | 214,182 | +0.61(+3.29%) |
Apr 12, 2018 | 18.71 | 18.84 | 18.01 | 18.44 | 230,926 | -0.37(-1.96%) |
Apr 11, 2018 | 17.65 | 18.94 | 17.65 | 18.81 | 230,531 | +1.00(+5.64%) |
Apr 10, 2018 | 16.74 | 18.23 | 16.62 | 17.80 | 597,120 | +1.95(+12.30%) |
Apr 09, 2018 | 16.47 | 16.76 | 15.84 | 15.85 | 319,724 | +0.01(+0.06%) |
Apr 06, 2018 | 16.91 | 17.17 | 15.05 | 15.84 | 559,756 | -1.41(-8.18%) |
Apr 05, 2018 | 16.20 | 17.55 | 16.20 | 17.26 | 608,425 | +1.18(+7.36%) |
Apr 04, 2018 | 15.49 | 16.15 | 15.05 | 16.07 | 255,200 | -0.12(-0.74%) |
Apr 03, 2018 | 15.57 | 16.20 | 14.73 | 16.19 | 460,708 | +0.77(+4.96%) |
Apr 02, 2018 | 17.03 | 17.09 | 14.55 | 15.43 | 879,849 | -1.85(-10.71%) |
Mar 29, 2018 | 17.28 | 17.28 | 17.28 | 0 | +1.21(+7.55%) | |
Mar 28, 2018 | 16.66 | 16.99 | 15.91 | 16.06 | 449,334 | -0.64(-3.81%) |
Mar 27, 2018 | 18.19 | 18.19 | 16.46 | 16.70 | 293,575 | -1.39(-7.70%) |
Mar 26, 2018 | 18.00 | 18.15 | 16.98 | 18.09 | 200,367 | +0.75(+4.30%) |
Mar 23, 2018 | 17.93 | 18.85 | 17.29 | 17.35 | 306,976 | -0.35(-1.97%) |
Mar 22, 2018 | 18.10 | 18.47 | 17.66 | 17.69 | 193,525 | -1.01(-5.42%) |
Mar 21, 2018 | 16.98 | 18.97 | 16.87 | 18.71 | 708,763 | +2.11(+12.70%) |
Mar 20, 2018 | 16.84 | 17.10 | 16.46 | 16.60 | 198,482 | +0.17(+1.03%) |
Mar 19, 2018 | 17.66 | 17.66 | 16.03 | 16.43 | 794,194 | -1.49(-8.32%) |
Mar 16, 2018 | 17.29 | 18.37 | 17.21 | 17.92 | 159,922 | +0.71(+4.10%) |
Mar 15, 2018 | 18.75 | 19.06 | 16.87 | 17.22 | 342,527 | -1.29(-6.99%) |
Mar 14, 2018 | 19.06 | 19.07 | 18.36 | 18.51 | 143,950 | -0.30(-1.59%) |
Mar 13, 2018 | 18.91 | 19.39 | 18.60 | 18.81 | 151,473 | -0.18(-0.94%) |
Mar 12, 2018 | 18.60 | 19.19 | 18.27 | 18.99 | 119,894 | +0.42(+2.25%) |
Mar 09, 2018 | 17.90 | 18.78 | 17.90 | 18.57 | 193,842 | +0.93(+5.30%) |
Mar 08, 2018 | 17.94 | 18.18 | 17.24 | 17.63 | 114,269 | -0.14(-0.78%) |
Mar 07, 2018 | 18.68 | 17.34 | 17.77 | 183,221 | -0.55(-2.99%) | |
Mar 06, 2018 | 19.23 | 19.39 | 18.19 | 18.32 | 111,294 | -0.66(-3.46%) |
Mar 05, 2018 | 17.73 | 19.25 | 17.73 | 18.98 | 311,579 | +0.94(+5.24%) |
Mar 02, 2018 | 16.68 | 18.11 | 16.24 | 18.03 | 184,926 | +0.97(+5.71%) |
Mar 01, 2018 | 16.71 | 17.62 | 16.71 | 17.06 | 120,144 | +0.45(+2.69%) |
Feb 28, 2018 | 18.19 | 18.31 | 16.61 | 16.61 | 187,472 | -1.20(-6.76%) |
Feb 27, 2018 | 18.60 | 19.20 | 17.80 | 17.81 | 258,422 | -1.10(-5.84%) |
Feb 26, 2018 | 18.74 | 19.11 | 18.21 | 18.92 | 270,145 | +0.42(+2.26%) |
Feb 23, 2018 | 17.18 | 18.52 | 17.18 | 18.50 | 242,604 | +1.42(+8.33%) |
Feb 22, 2018 | 17.08 | 200,690 | +0.20(+1.18%) | |||
Feb 21, 2018 | 18.34 | 18.49 | 16.85 | 16.88 | 250,829 | -1.56(-8.47%) |
Feb 20, 2018 | 18.60 | 19.12 | 18.20 | 18.44 | 190,904 | +0.15(+0.82%) |
Feb 16, 2018 | 18.29 | 18.29 | 18.29 | 0 | -0.28(-1.50%) | |
Feb 15, 2018 | 18.45 | 19.04 | 17.41 | 18.57 | 190,696 | +0.08(+0.43%) |
Feb 14, 2018 | 16.57 | 18.71 | 16.22 | 18.49 | 315,415 | +1.42(+8.33%) |
Feb 13, 2018 | 17.21 | 17.64 | 16.85 | 17.07 | 164,008 | -0.73(-4.08%) |
Feb 12, 2018 | 17.28 | 18.15 | 16.99 | 17.79 | 235,864 | +1.33(+8.10%) |
Feb 09, 2018 | 17.18 | 17.38 | 14.52 | 16.46 | 614,342 | -0.30(-1.78%) |
Feb 08, 2018 | 19.27 | 19.74 | 16.76 | 16.76 | 423,116 | -2.35(-12.29%) |
Feb 07, 2018 | 20.96 | 21.33 | 19.08 | 19.11 | 195,659 | -1.67(-8.04%) |
Feb 06, 2018 | 19.78 | 21.04 | 18.75 | 20.78 | 243,899 | +0.40(+1.95%) |
Feb 05, 2018 | 21.80 | 21.93 | 19.78 | 20.38 | 205,278 | -1.71(-7.74%) |
Feb 02, 2018 | 24.64 | 24.64 | 21.93 | 22.09 | 192,315 | -3.10(-12.32%) |
Feb 01, 2018 | 25.11 | 25.63 | 24.37 | 25.19 | 120,475 | +0.29(+1.16%) |
Jan 31, 2018 | 25.67 | 25.76 | 24.46 | 24.90 | 118,760 | -0.44(-1.73%) |
Jan 30, 2018 | 27.30 | 27.48 | 26.57 | 25.34 | 165,796 | -2.62(-9.36%) |
Jan 29, 2018 | 28.82 | 29.31 | 27.85 | 27.96 | 95,534 | -1.62(-5.48%) |
Jan 26, 2018 | 29.97 | 30.10 | 29.34 | 29.58 | 54,847 | +0.11(+0.37%) |
Jan 25, 2018 | 31.27 | 31.27 | 29.10 | 29.47 | 89,169 | -1.37(-4.45%) |
Jan 24, 2018 | 31.63 | 31.82 | 30.33 | 30.84 | 109,232 | -0.27(-0.86%) |
Jan 23, 2018 | 30.83 | 31.42 | 30.13 | 31.11 | 137,314 | +0.74(+2.42%) |
Jan 22, 2018 | 28.61 | 30.40 | 28.14 | 30.37 | 134,305 | +2.24(+7.95%) |
Jan 19, 2018 | 28.20 | 28.42 | 27.55 | 28.14 | 75,580 | -0.37(-1.29%) |
Jan 18, 2018 | 29.74 | 29.74 | 28.35 | 28.50 | 150,070 | -1.19(-4.02%) |
Jan 17, 2018 | 30.23 | 30.30 | 28.65 | 29.70 | 73,219 | +0.34(+1.15%) |
Jan 16, 2018 | 30.73 | 31.15 | 29.29 | 29.36 | 216,231 | -1.43(-4.65%) |
Jan 12, 2018 | 30.79 | 30.79 | 30.79 | 0 | +0.47(+1.54%) | |
Jan 11, 2018 | 28.68 | 31.08 | 28.49 | 30.32 | 203,928 | +2.06(+7.28%) |
Jan 10, 2018 | 28.83 | 29.44 | 28.18 | 28.27 | 80,998 | -0.56(-1.93%) |
Jan 09, 2018 | 28.94 | 29.24 | 28.48 | 28.82 | 97,236 | +0.24(+0.84%) |
Jan 08, 2018 | 27.96 | 28.74 | 27.36 | 28.58 | 89,391 | +0.64(+2.28%) |
Jan 05, 2018 | 28.44 | 28.44 | 27.51 | 27.95 | 91,064 | -0.86(-2.97%) |
Jan 04, 2018 | 28.56 | 28.99 | 27.54 | 28.80 | 142,646 | +0.56(+1.97%) |
Jan 03, 2018 | 28.02 | 28.97 | 27.84 | 28.25 | 148,428 | +0.79(+2.86%) |
Jan 02, 2018 | 26.65 | 27.50 | 25.91 | 27.46 | 186,715 | +2.21(+8.74%) |
Dec 29, 2017 | 25.25 | 25.25 | 25.25 | 0 | -0.77(-2.94%) | |
Dec 28, 2017 | 25.44 | 26.14 | 25.34 | 26.02 | 128,037 | +0.83(+3.28%) |
Dec 27, 2017 | 25.78 | 25.78 | 25.09 | 25.19 | 79,628 | -0.47(-1.82%) |
Dec 26, 2017 | 24.28 | 25.70 | 24.28 | 25.66 | 124,933 | +1.50(+6.22%) |
Dec 22, 2017 | 23.46 | 24.72 | 23.44 | 24.16 | 166,565 | +0.35(+1.46%) |
Dec 21, 2017 | 21.77 | 23.98 | 21.70 | 23.81 | 183,268 | +1.69(+7.64%) |
Dec 20, 2017 | 21.08 | 22.20 | 20.64 | 22.12 | 144,960 | +1.21(+5.80%) |
Dec 19, 2017 | 21.33 | 21.70 | 20.77 | 20.91 | 176,990 | +0.06(+0.29%) |
Dec 18, 2017 | 20.38 | 21.46 | 20.11 | 20.85 | 221,191 | +1.13(+5.75%) |
Dec 15, 2017 | 21.01 | 21.01 | 19.63 | 19.71 | 141,682 | -1.05(-5.08%) |
Dec 14, 2017 | 21.13 | 21.56 | 20.74 | 20.77 | 60,838 | -0.56(-2.61%) |
Dec 13, 2017 | 21.99 | 22.06 | 21.32 | 21.32 | 58,599 | -0.58(-2.63%) |
Dec 12, 2017 | 22.77 | 22.84 | 21.71 | 21.90 | 102,036 | -0.57(-2.52%) |
Dec 11, 2017 | 22.03 | 22.84 | 21.60 | 22.47 | 99,180 | +1.03(+4.83%) |
Dec 08, 2017 | 21.23 | 22.07 | 21.08 | 21.43 | 85,448 | +0.75(+3.61%) |
Dec 07, 2017 | 20.59 | 20.94 | 20.14 | 20.69 | 91,415 | +0.21(+1.02%) |
Dec 06, 2017 | 22.19 | 22.19 | 20.39 | 20.48 | 207,478 | -1.95(-8.69%) |
Dec 05, 2017 | 23.05 | 23.27 | 22.30 | 22.43 | 80,142 | -0.67(-2.89%) |
Dec 04, 2017 | 24.22 | 24.80 | 22.93 | 23.09 | 112,997 | -1.07(-4.44%) |
Dec 01, 2017 | 23.54 | 25.25 | 23.51 | 24.17 | 234,093 | +1.25(+5.47%) |
Nov 30, 2017 | 22.10 | 23.37 | 22.01 | 22.92 | 222,436 | +1.37(+6.37%) |
Nov 29, 2017 | 21.57 | 22.18 | 20.90 | 21.54 | 104,344 | +0.17(+0.79%) |
Nov 28, 2017 | 21.09 | 21.57 | 20.89 | 21.37 | 61,498 | +0.28(+1.32%) |
Nov 27, 2017 | 22.18 | 22.18 | 21.05 | 21.10 | 132,079 | -1.24(-5.57%) |
Nov 24, 2017 | 22.81 | 23.44 | 22.32 | 22.34 | 50,645 | +0.03(+0.13%) |
Nov 22, 2017 | 22.11 | 22.57 | 22.02 | 22.31 | 91,003 | +0.80(+3.70%) |
Nov 21, 2017 | 21.95 | 22.23 | 21.16 | 21.51 | 69,054 | -0.12(-0.55%) |
Nov 20, 2017 | 21.28 | 22.01 | 20.84 | 21.63 | 143,587 | -0.74(-3.29%) |
Nov 17, 2017 | 22.53 | 22.58 | 21.69 | 22.37 | 170,915 | +0.93(+4.36%) |
Nov 16, 2017 | 21.47 | 21.81 | 20.82 | 21.43 | 172,264 | +0.19(+0.89%) |
Nov 15, 2017 | 21.32 | 21.61 | 20.33 | 21.24 | 179,665 | -0.55(-2.51%) |
Nov 14, 2017 | 24.17 | 24.24 | 21.73 | 21.79 | 238,047 | -2.73(-11.12%) |
Nov 13, 2017 | 26.03 | 26.09 | 24.49 | 24.52 | 165,906 | -1.73(-6.59%) |
Nov 10, 2017 | 26.12 | 26.76 | 25.26 | 26.25 | 100,243 | -0.08(-0.30%) |
Nov 09, 2017 | 25.03 | 26.61 | 24.77 | 26.33 | 147,915 | +0.99(+3.93%) |
Nov 08, 2017 | 25.21 | 26.31 | 24.71 | 25.33 | 163,230 | -0.73(-2.79%) |
Nov 07, 2017 | 26.61 | 26.61 | 25.43 | 26.06 | 123,235 | -0.47(-1.76%) |
Nov 06, 2017 | 23.92 | 26.61 | 23.92 | 26.53 | 562,461 | +2.69(+11.26%) |
Nov 03, 2017 | 22.99 | 24.37 | 22.73 | 23.84 | 545,360 | +0.77(+3.32%) |
Nov 02, 2017 | 24.28 | 24.28 | 22.28 | 23.07 | 165,685 | -0.99(-4.13%) |
Nov 01, 2017 | 23.19 | 24.37 | 23.02 | 24.07 | 220,384 | +1.62(+7.22%) |
Oct 31, 2017 | 21.41 | 22.68 | 21.33 | 22.45 | 127,600 | +0.83(+3.82%) |
Oct 30, 2017 | 22.10 | 21.14 | 21.62 | 121,975 | +0.44(+2.07%) | |
Oct 27, 2017 | 18.90 | 21.19 | 18.90 | 21.18 | 155,501 | +1.92(+9.96%) |
Oct 26, 2017 | 18.97 | 19.29 | 17.99 | 19.27 | 176,830 | +0.27(+1.41%) |
Oct 25, 2017 | 19.57 | 19.70 | 18.51 | 19.00 | 152,748 | -0.79(-3.97%) |
Oct 24, 2017 | 20.24 | 20.53 | 19.56 | 19.78 | 85,465 | -0.26(-1.29%) |
Oct 23, 2017 | 21.68 | 21.74 | 19.95 | 20.04 | 124,506 | -1.15(-5.44%) |
Oct 20, 2017 | 20.98 | 21.45 | 20.89 | 21.19 | 39,483 | +0.12(+0.57%) |
Oct 19, 2017 | 21.07 | 21.41 | 20.69 | 21.08 | 46,224 | -0.39(-1.81%) |
Oct 18, 2017 | 22.09 | 22.71 | 21.43 | 21.46 | 112,466 | -0.52(-2.35%) |
Oct 17, 2017 | 21.98 | 22.42 | 21.50 | 21.98 | 82,181 | +0.00(+0.00%) |
Oct 16, 2017 | 22.35 | 22.75 | 21.89 | 21.98 | 66,168 | -0.03(-0.14%) |
Oct 13, 2017 | 22.96 | 23.31 | 21.94 | 22.01 | 45,251 | -0.19(-0.85%) |
Oct 12, 2017 | 22.00 | 22.46 | 21.31 | 22.20 | 121,553 | -0.40(-1.76%) |
Oct 11, 2017 | 22.48 | 22.64 | 21.88 | 22.60 | 97,767 | +0.33(+1.47%) |
Oct 10, 2017 | 23.19 | 23.44 | 22.19 | 22.27 | 80,403 | -0.08(-0.36%) |
Oct 09, 2017 | 22.27 | 22.76 | 22.12 | 22.35 | 43,718 | -0.03(-0.13%) |
Oct 06, 2017 | 23.26 | 23.26 | 22.21 | 22.38 | 114,877 | -1.28(-5.42%) |
Oct 05, 2017 | 23.28 | 23.99 | 23.26 | 23.66 | 68,681 | +0.49(+2.10%) |
Oct 04, 2017 | 23.45 | 23.92 | 22.77 | 23.17 | 148,100 | -0.25(-1.06%) |
Oct 03, 2017 | 23.31 | 23.67 | 23.04 | 23.42 | 48,098 | -0.11(-0.46%) |
Oct 02, 2017 | 21.98 | 23.60 | 21.52 | 23.53 | 199,014 | +0.52(+2.24%) |
Sep 29, 2017 | 22.90 | 23.28 | 22.61 | 23.02 | 81,529 | -0.16(-0.68%) |
Sep 28, 2017 | 23.87 | 24.22 | 22.58 | 23.17 | 145,025 | -0.59(-2.47%) |
Sep 27, 2017 | 23.40 | 23.79 | 22.49 | 23.76 | 145,566 | +0.60(+2.58%) |
Sep 26, 2017 | 22.56 | 23.29 | 22.18 | 23.16 | 125,463 | +0.40(+1.75%) |
Sep 25, 2017 | 21.71 | 22.89 | 21.71 | 22.77 | 207,827 | +1.48(+6.96%) |
Sep 22, 2017 | 20.93 | 21.43 | 20.68 | 21.28 | 99,827 | +0.31(+1.47%) |
Sep 21, 2017 | 20.69 | 20.98 | 20.29 | 20.98 | 124,354 | +0.24(+1.15%) |
Sep 20, 2017 | 20.08 | 21.17 | 20.08 | 20.74 | 273,458 | +0.94(+4.77%) |
Sep 19, 2017 | 20.17 | 20.23 | 19.51 | 19.79 | 166,994 | -0.18(-0.90%) |
Sep 18, 2017 | 19.84 | 20.10 | 19.32 | 19.97 | 227,821 | +0.53(+2.71%) |
Sep 15, 2017 | 19.64 | 19.74 | 19.03 | 19.44 | 154,043 | -0.21(-1.06%) |
Sep 14, 2017 | 19.20 | 20.34 | 19.16 | 19.65 | 274,916 | +0.64(+3.35%) |
Sep 13, 2017 | 17.84 | 19.20 | 17.80 | 19.02 | 403,151 | +1.53(+8.76%) |
Sep 12, 2017 | 16.76 | 17.98 | 16.68 | 17.48 | 309,668 | +0.93(+5.59%) |
Sep 11, 2017 | 16.34 | 16.81 | 16.12 | 16.56 | 153,485 | +0.52(+3.22%) |
Sep 08, 2017 | 17.43 | 17.67 | 15.49 | 16.04 | 425,960 | -1.60(-9.08%) |
Sep 07, 2017 | 17.81 | 17.88 | 17.09 | 17.64 | 187,017 | -0.24(-1.33%) |
Sep 06, 2017 | 17.64 | 18.28 | 17.59 | 17.88 | 270,320 | +0.70(+4.05%) |
Sep 05, 2017 | 17.41 | 18.05 | 16.78 | 17.19 | 215,870 | -0.11(-0.63%) |
Sep 01, 2017 | 16.55 | 17.41 | 16.17 | 17.30 | 249,314 | +0.78(+4.70%) |
Aug 31, 2017 | 15.76 | 16.74 | 15.68 | 16.52 | 393,553 | +0.90(+5.80%) |
Aug 30, 2017 | 15.19 | 15.80 | 14.94 | 15.62 | 121,466 | +0.05(+0.32%) |
Aug 29, 2017 | 15.48 | 15.68 | 14.73 | 15.57 | 249,297 | -0.07(-0.45%) |
Aug 28, 2017 | 16.27 | 16.27 | 15.18 | 15.63 | 238,700 | -0.54(-3.32%) |
Aug 25, 2017 | 16.40 | 16.44 | 16.09 | 16.17 | 95,288 | -0.17(-1.03%) |
Aug 24, 2017 | 16.03 | 16.57 | 15.84 | 16.34 | 144,932 | +0.10(+0.61%) |
Aug 23, 2017 | 15.52 | 16.59 | 15.46 | 16.24 | 337,442 | +0.51(+3.22%) |
Aug 22, 2017 | 15.62 | 15.88 | 15.42 | 15.73 | 194,756 | +0.44(+2.86%) |
Aug 21, 2017 | 15.79 | 15.79 | 15.05 | 15.30 | 268,205 | -0.51(-3.21%) |
Aug 18, 2017 | 15.60 | 16.17 | 15.22 | 15.80 | 325,584 | +0.38(+2.45%) |
Aug 17, 2017 | 15.94 | 16.49 | 15.41 | 15.43 | 245,420 | -0.56(-3.48%) |
Aug 16, 2017 | 16.41 | 16.91 | 15.75 | 15.98 | 321,346 | -0.51(-3.08%) |
Aug 15, 2017 | 16.66 | 16.66 | 15.86 | 16.49 | 208,320 | -0.17(-1.02%) |
Aug 14, 2017 | 17.27 | 17.55 | 16.59 | 16.66 | 155,933 | -0.57(-3.29%) |
Aug 11, 2017 | 17.26 | 17.33 | 16.74 | 17.23 | 397,273 | +0.11(+0.64%) |
Aug 10, 2017 | 18.12 | 18.61 | 17.04 | 17.12 | 204,816 | -0.75(-4.18%) |
Aug 09, 2017 | 17.75 | 18.45 | 17.56 | 17.86 | 183,817 | +0.35(+1.99%) |
Aug 08, 2017 | 17.67 | 18.43 | 17.20 | 17.51 | 148,010 | -0.24(-1.34%) |
Aug 07, 2017 | 18.38 | 18.55 | 17.38 | 17.75 | 276,321 | -1.03(-5.51%) |
Aug 04, 2017 | 18.15 | 19.00 | 17.74 | 18.79 | 132,907 | +0.92(+5.12%) |
Aug 03, 2017 | 19.72 | 19.72 | 17.65 | 17.87 | 428,008 | -1.75(-8.92%) |
Aug 02, 2017 | 20.39 | 20.39 | 19.01 | 19.62 | 106,781 | -1.18(-5.69%) |
Aug 01, 2017 | 21.28 | 21.43 | 20.51 | 20.81 | 56,188 | -0.52(-2.43%) |
Jul 31, 2017 | 21.68 | 21.88 | 20.64 | 21.32 | 102,603 | -0.82(-3.68%) |
Jul 28, 2017 | 22.20 | 23.57 | 21.88 | 22.14 | 87,218 | -0.30(-1.33%) |
Jul 27, 2017 | 21.33 | 22.48 | 21.16 | 22.44 | 107,732 | +1.04(+4.88%) |
Jul 26, 2017 | 21.94 | 22.70 | 21.33 | 21.39 | 113,129 | -0.17(-0.78%) |
Jul 25, 2017 | 20.71 | 22.10 | 20.54 | 21.56 | 146,908 | +1.71(+8.62%) |
Jul 24, 2017 | 20.29 | 20.34 | 19.57 | 19.85 | 72,552 | -0.19(-0.94%) |
Jul 21, 2017 | 20.16 | 20.65 | 19.84 | 20.04 | 68,348 | -0.41(-1.99%) |
Jul 20, 2017 | 22.01 | 22.16 | 20.36 | 20.45 | 117,395 | -1.23(-5.69%) |
Jul 19, 2017 | 19.87 | 21.73 | 19.87 | 21.68 | 244,087 | +1.78(+8.95%) |
Jul 18, 2017 | 21.12 | 21.12 | 19.43 | 19.90 | 98,592 | -0.66(-3.19%) |
Jul 17, 2017 | 20.41 | 21.18 | 20.39 | 20.56 | 90,700 | +0.15(+0.73%) |
Jul 14, 2017 | 19.81 | 20.59 | 19.81 | 20.41 | 69,744 | +0.56(+2.81%) |
Jul 13, 2017 | 19.44 | 19.89 | 19.01 | 19.85 | 43,352 | +0.59(+3.05%) |
Jul 12, 2017 | 19.56 | 20.29 | 18.98 | 19.27 | 109,253 | +0.18(+0.94%) |
Jul 11, 2017 | 18.48 | 19.51 | 18.13 | 19.09 | 66,665 | +0.58(+3.12%) |
Jul 10, 2017 | 17.12 | 18.65 | 17.12 | 18.51 | 70,446 | +0.77(+4.32%) |
Jul 07, 2017 | 18.06 | 18.06 | 16.67 | 17.74 | 170,618 | -0.44(-2.41%) |
Jul 06, 2017 | 19.85 | 18.03 | 18.18 | 128,124 | -1.10(-5.72%) | |
Jul 05, 2017 | 21.08 | 21.08 | 19.15 | 19.29 | 96,675 | -2.01(-9.43%) |
Jul 03, 2017 | 20.41 | 21.55 | 20.41 | 21.29 | 89,200 | +1.16(+5.78%) |
Jun 30, 2017 | 20.41 | 20.76 | 19.61 | 20.13 | 81,351 | +0.17(+0.85%) |
Jun 29, 2017 | 19.09 | 20.63 | 19.09 | 19.96 | 154,804 | +1.11(+5.91%) |
Jun 28, 2017 | 18.48 | 19.46 | 18.48 | 18.85 | 92,120 | +0.41(+2.21%) |
Jun 27, 2017 | 19.05 | 19.27 | 18.33 | 18.44 | 112,416 | -0.22(-1.17%) |
Jun 26, 2017 | 18.51 | 19.20 | 17.95 | 18.66 | 127,442 | +0.54(+2.96%) |
Jun 23, 2017 | 16.74 | 18.14 | 16.74 | 18.12 | 116,172 | +1.44(+8.65%) |
Jun 22, 2017 | 16.84 | 17.36 | 16.50 | 16.68 | 105,618 | +0.07(+0.42%) |
Jun 21, 2017 | 18.12 | 18.30 | 16.17 | 16.61 | 292,880 | -1.45(-8.04%) |
Jun 20, 2017 | 18.24 | 18.38 | 16.98 | 18.06 | 207,197 | -0.86(-4.52%) |
Jun 19, 2017 | 19.33 | 19.84 | 18.83 | 18.92 | 104,380 | -0.43(-2.21%) |
Jun 16, 2017 | 19.50 | 19.50 | 18.93 | 19.34 | 84,040 | +0.18(+0.93%) |
Jun 15, 2017 | 19.93 | 20.50 | 18.81 | 19.17 | 186,944 | -1.08(-5.35%) |
Jun 14, 2017 | 21.73 | 21.83 | 20.01 | 20.25 | 131,298 | -2.22(-9.87%) |
Jun 13, 2017 | 21.09 | 22.53 | 21.02 | 22.47 | 189,200 | +1.40(+6.66%) |
Jun 12, 2017 | 20.99 | 22.03 | 20.58 | 21.07 | 83,593 | +0.38(+1.83%) |
Jun 09, 2017 | 19.30 | 21.07 | 19.00 | 20.69 | 189,071 | +1.82(+9.65%) |
Jun 08, 2017 | 19.39 | 19.82 | 18.86 | 18.87 | 115,124 | -0.45(-2.32%) |
Jun 07, 2017 | 21.29 | 21.84 | 19.15 | 19.31 | 471,682 | -2.42(-11.12%) |
Jun 06, 2017 | 20.81 | 21.86 | 20.14 | 21.73 | 151,584 | +1.18(+5.76%) |
Jun 05, 2017 | 20.66 | 21.11 | 20.24 | 20.55 | 102,181 | -0.39(-1.85%) |
Jun 02, 2017 | 22.16 | 22.16 | 20.49 | 20.94 | 209,216 | -1.69(-7.47%) |
Jun 01, 2017 | 22.91 | 23.29 | 22.00 | 22.63 | 89,265 | +0.49(+2.20%) |
May 31, 2017 | 22.28 | 22.41 | 21.50 | 22.14 | 134,609 | -0.82(-3.55%) |
May 30, 2017 | 24.50 | 24.76 | 22.93 | 22.95 | 240,477 | -2.06(-8.23%) |
May 26, 2017 | 24.83 | 25.26 | 24.33 | 25.01 | 100,558 | +0.24(+0.96%) |
May 25, 2017 | 26.36 | 27.74 | 24.22 | 24.78 | 388,033 | -1.71(-6.46%) |
May 24, 2017 | 27.65 | 28.04 | 26.07 | 26.49 | 119,977 | -1.25(-4.52%) |
May 23, 2017 | 27.88 | 28.15 | 27.37 | 27.74 | 30,046 | +0.03(+0.11%) |
May 22, 2017 | 28.64 | 29.01 | 27.49 | 27.71 | 72,542 | -0.63(-2.21%) |
May 19, 2017 | 26.86 | 28.55 | 26.56 | 28.34 | 187,829 | +2.03(+7.71%) |
May 18, 2017 | 26.22 | 26.89 | 25.64 | 26.31 | 72,936 | -0.47(-1.75%) |
May 17, 2017 | 27.50 | 28.15 | 26.73 | 26.77 | 85,055 | -1.10(-3.96%) |
May 16, 2017 | 29.16 | 29.16 | 27.50 | 27.88 | 55,055 | -0.89(-3.08%) |
May 15, 2017 | 30.21 | 30.58 | 28.36 | 28.76 | 129,299 | +0.19(+0.66%) |
May 12, 2017 | 28.60 | 29.15 | 28.30 | 28.57 | 43,239 | -0.03(-0.10%) |
May 11, 2017 | 29.77 | 29.77 | 28.20 | 28.60 | 53,002 | -0.46(-1.57%) |
May 10, 2017 | 27.86 | 29.55 | 27.83 | 29.06 | 200,004 | +1.86(+6.84%) |
May 09, 2017 | 27.75 | 28.48 | 26.85 | 27.20 | 78,241 | -1.01(-3.60%) |
May 08, 2017 | 27.65 | 28.45 | 26.94 | 28.22 | 89,342 | +0.35(+1.25%) |
May 05, 2017 | 25.03 | 27.94 | 25.03 | 27.87 | 144,180 | +2.57(+10.14%) |
May 04, 2017 | 27.29 | 27.29 | 24.04 | 25.30 | 488,209 | -2.44(-8.78%) |
May 03, 2017 | 27.80 | 28.21 | 26.87 | 27.74 | 184,276 | -0.60(-2.11%) |
May 02, 2017 | 29.15 | 30.11 | 27.59 | 28.34 | 170,297 | -0.53(-1.83%) |