Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.71 | 21.71 | 20.72 | 21.26 | 12,446 | -0.43(-2.00%) |
Apr 27, 2018 | 21.59 | 21.76 | 21.01 | 21.69 | 31,234 | +0.75(+3.58%) |
Apr 26, 2018 | 21.50 | 21.60 | 20.86 | 20.94 | 23,975 | -0.77(-3.54%) |
Apr 25, 2018 | 22.46 | 22.93 | 21.60 | 21.71 | 11,294 | -0.58(-2.61%) |
Apr 24, 2018 | 21.51 | 22.93 | 21.07 | 22.29 | 39,520 | +0.90(+4.20%) |
Apr 23, 2018 | 22.54 | 22.93 | 21.32 | 21.40 | 25,645 | -0.64(-2.91%) |
Apr 20, 2018 | 21.80 | 22.73 | 21.76 | 22.04 | 31,677 | +0.44(+2.06%) |
Apr 19, 2018 | 21.27 | 21.80 | 20.72 | 21.59 | 32,736 | +0.32(+1.48%) |
Apr 18, 2018 | 22.63 | 22.63 | 20.62 | 21.28 | 62,125 | -1.89(-8.17%) |
Apr 17, 2018 | 23.55 | 23.77 | 22.84 | 23.17 | 29,160 | -0.37(-1.59%) |
Apr 16, 2018 | 24.17 | 24.37 | 23.28 | 23.55 | 39,521 | -0.51(-2.13%) |
Apr 13, 2018 | 25.00 | 25.00 | 23.58 | 24.06 | 34,659 | -0.85(-3.41%) |
Apr 12, 2018 | 24.27 | 25.46 | 24.27 | 24.91 | 60,767 | +0.42(+1.73%) |
Apr 11, 2018 | 25.98 | 26.08 | 24.28 | 24.48 | 69,115 | -1.50(-5.77%) |
Apr 10, 2018 | 27.87 | 27.88 | 25.15 | 25.98 | 111,309 | -3.56(-12.05%) |
Apr 09, 2018 | 29.11 | 29.54 | 27.87 | 29.54 | 6,826 | +0.09(+0.30%) |
Apr 06, 2018 | 27.52 | 30.51 | 27.52 | 29.45 | 31,807 | +2.12(+7.76%) |
Apr 05, 2018 | 28.98 | 28.98 | 26.90 | 27.33 | 28,914 | -2.52(-8.43%) |
Apr 04, 2018 | 31.07 | 31.07 | 29.54 | 29.85 | 7,526 | +0.31(+1.04%) |
Apr 03, 2018 | 29.97 | 30.97 | 29.49 | 29.54 | 8,545 | -1.35(-4.37%) |
Apr 02, 2018 | 28.11 | 32.39 | 28.11 | 30.90 | 24,744 | +3.04(+10.91%) |
Mar 29, 2018 | 27.86 | 27.86 | 27.86 | 0 | -2.28(-7.56%) | |
Mar 28, 2018 | 29.18 | 30.36 | 28.96 | 30.14 | 9,846 | +1.19(+4.12%) |
Mar 27, 2018 | 27.34 | 29.25 | 27.27 | 28.94 | 17,807 | +2.04(+7.59%) |
Mar 26, 2018 | 28.03 | 28.73 | 26.86 | 26.90 | 11,593 | -1.19(-4.25%) |
Mar 23, 2018 | 26.69 | 28.13 | 26.14 | 28.09 | 15,359 | +0.57(+2.08%) |
Mar 22, 2018 | 27.44 | 27.66 | 26.59 | 27.52 | 18,917 | +1.27(+4.85%) |
Mar 21, 2018 | 28.78 | 28.78 | 25.92 | 26.25 | 39,833 | -3.66(-12.24%) |
Mar 20, 2018 | 29.53 | 30.17 | 29.53 | 29.91 | 3,700 | -0.51(-1.69%) |
Mar 19, 2018 | 28.45 | 30.97 | 28.45 | 30.42 | 34,718 | +2.26(+8.02%) |
Mar 16, 2018 | 29.04 | 29.04 | 27.71 | 28.16 | 7,757 | -1.12(-3.84%) |
Mar 15, 2018 | 26.68 | 29.81 | 26.55 | 29.29 | 20,363 | +1.96(+7.18%) |
Mar 14, 2018 | 26.68 | 27.45 | 26.68 | 27.32 | 14,152 | +0.41(+1.54%) |
Mar 13, 2018 | 26.82 | 26.99 | 26.14 | 26.91 | 18,489 | +0.36(+1.38%) |
Mar 12, 2018 | 27.13 | 27.13 | 26.44 | 26.55 | 7,908 | -0.64(-2.36%) |
Mar 09, 2018 | 28.03 | 28.06 | 27.13 | 27.19 | 13,160 | -1.72(-5.94%) |
Mar 08, 2018 | 28.16 | 29.34 | 28.16 | 28.90 | 6,443 | +0.37(+1.31%) |
Mar 07, 2018 | 27.94 | 28.53 | 11,122 | +0.77(+2.77%) | ||
Mar 06, 2018 | 26.43 | 27.92 | 26.29 | 27.76 | 16,973 | +0.96(+3.57%) |
Mar 05, 2018 | 27.76 | 28.00 | 26.63 | 26.80 | 18,002 | -1.47(-5.20%) |
Mar 02, 2018 | 30.85 | 31.42 | 28.27 | 28.27 | 13,406 | -1.59(-5.32%) |
Mar 01, 2018 | 30.91 | 30.91 | 29.53 | 29.86 | 10,405 | -0.91(-2.95%) |
Feb 28, 2018 | 28.02 | 30.77 | 28.02 | 30.77 | 5,837 | +1.93(+6.71%) |
Feb 27, 2018 | 27.47 | 28.92 | 27.03 | 28.83 | 9,056 | +1.33(+4.84%) |
Feb 26, 2018 | 27.47 | 27.71 | 27.07 | 27.50 | 18,781 | -0.43(-1.55%) |
Feb 23, 2018 | 29.37 | 29.69 | 27.94 | 27.94 | 7,394 | -2.51(-8.23%) |
Feb 22, 2018 | 30.44 | 11,525 | -0.39(-1.28%) | |||
Feb 21, 2018 | 28.05 | 30.96 | 28.05 | 30.84 | 18,124 | +2.29(+8.02%) |
Feb 20, 2018 | 28.71 | 28.71 | 27.37 | 28.55 | 10,254 | -0.11(-0.38%) |
Feb 16, 2018 | 28.66 | 28.66 | 28.66 | 0 | +0.26(+0.90%) | |
Feb 15, 2018 | 28.07 | 29.75 | 27.57 | 28.40 | 16,251 | -0.08(-0.28%) |
Feb 14, 2018 | 32.33 | 32.55 | 28.06 | 28.48 | 37,588 | -2.51(-8.09%) |
Feb 13, 2018 | 30.18 | 31.19 | 30.18 | 30.98 | 22,929 | +1.22(+4.11%) |
Feb 12, 2018 | 31.57 | 31.73 | 29.14 | 29.76 | 35,188 | -2.61(-8.07%) |
Feb 09, 2018 | 31.17 | 36.01 | 30.81 | 32.37 | 53,688 | +0.50(+1.58%) |
Feb 08, 2018 | 28.43 | 31.91 | 27.63 | 31.87 | 27,867 | +3.53(+12.46%) |
Feb 07, 2018 | 25.94 | 28.34 | 25.68 | 28.34 | 42,421 | +2.06(+7.85%) |
Feb 06, 2018 | 28.36 | 28.86 | 26.01 | 26.28 | 30,808 | -0.40(-1.52%) |
Feb 05, 2018 | 25.65 | 27.72 | 24.87 | 26.68 | 35,669 | +1.77(+7.09%) |
Feb 02, 2018 | 22.49 | 25.08 | 22.49 | 24.92 | 55,930 | +2.73(+12.32%) |
Feb 01, 2018 | 22.39 | 22.96 | 21.86 | 22.18 | 23,164 | -0.28(-1.23%) |
Jan 31, 2018 | 22.08 | 22.83 | 21.67 | 22.46 | 40,209 | +0.30(+1.34%) |
Jan 30, 2018 | 20.73 | 22.29 | 20.73 | 22.17 | 83,043 | +1.98(+9.82%) |
Jan 29, 2018 | 19.73 | 20.24 | 19.38 | 20.18 | 27,747 | +1.00(+5.19%) |
Jan 26, 2018 | 18.98 | 19.32 | 18.75 | 19.19 | 20,016 | -0.13(-0.66%) |
Jan 25, 2018 | 18.20 | 19.45 | 18.20 | 19.31 | 22,389 | +0.87(+4.71%) |
Jan 24, 2018 | 18.20 | 18.74 | 17.95 | 18.45 | 32,161 | +0.25(+1.35%) |
Jan 23, 2018 | 18.39 | 18.84 | 18.03 | 18.20 | 45,432 | -0.57(-3.05%) |
Jan 22, 2018 | 20.32 | 20.32 | 18.77 | 18.77 | 49,126 | -1.65(-8.07%) |
Jan 19, 2018 | 20.32 | 20.77 | 20.22 | 20.42 | 50,664 | +0.29(+1.42%) |
Jan 18, 2018 | 19.55 | 20.18 | 19.53 | 20.13 | 81,536 | +0.83(+4.29%) |
Jan 17, 2018 | 19.42 | 20.01 | 18.94 | 19.30 | 21,076 | -0.34(-1.71%) |
Jan 16, 2018 | 18.66 | 19.64 | 18.45 | 19.64 | 24,548 | +0.98(+5.23%) |
Jan 12, 2018 | 18.66 | 18.66 | 18.66 | 0 | -0.38(-1.97%) | |
Jan 11, 2018 | 19.90 | 19.98 | 18.50 | 19.04 | 49,802 | -1.39(-6.81%) |
Jan 10, 2018 | 19.93 | 20.52 | 19.62 | 20.43 | 14,399 | +0.23(+1.12%) |
Jan 09, 2018 | 19.97 | 20.21 | 19.85 | 20.20 | 17,353 | -0.04(-0.20%) |
Jan 08, 2018 | 20.86 | 21.10 | 20.14 | 20.24 | 41,204 | -0.55(-2.66%) |
Jan 05, 2018 | 20.37 | 21.03 | 20.37 | 20.79 | 32,953 | +0.62(+3.08%) |
Jan 04, 2018 | 20.70 | 21.07 | 20.03 | 20.17 | 34,064 | -0.43(-2.11%) |
Jan 03, 2018 | 21.03 | 21.03 | 20.03 | 20.61 | 37,233 | -0.50(-2.38%) |
Jan 02, 2018 | 22.33 | 22.33 | 21.08 | 21.11 | 26,422 | -2.04(-8.81%) |
Dec 29, 2017 | 23.15 | 23.15 | 23.15 | 0 | +0.65(+2.88%) | |
Dec 28, 2017 | 22.83 | 23.02 | 22.43 | 22.50 | 28,104 | -0.88(-3.75%) |
Dec 27, 2017 | 22.79 | 23.38 | 22.79 | 23.38 | 7,323 | +0.43(+1.88%) |
Dec 26, 2017 | 24.28 | 24.28 | 22.79 | 22.94 | 17,453 | -1.50(-6.13%) |
Dec 22, 2017 | 24.71 | 24.71 | 23.86 | 24.44 | 16,550 | -0.22(-0.88%) |
Dec 21, 2017 | 27.34 | 27.34 | 24.56 | 24.66 | 26,335 | -2.20(-8.19%) |
Dec 20, 2017 | 28.65 | 28.65 | 26.71 | 26.86 | 9,206 | -1.56(-5.50%) |
Dec 19, 2017 | 28.57 | 28.57 | 27.88 | 28.42 | 6,517 | -0.06(-0.20%) |
Dec 18, 2017 | 29.95 | 29.95 | 27.61 | 28.48 | 18,781 | -1.81(-5.96%) |
Dec 15, 2017 | 28.78 | 30.28 | 28.78 | 30.28 | 16,298 | +1.51(+5.25%) |
Dec 14, 2017 | 28.36 | 28.80 | 27.88 | 28.77 | 5,415 | +0.77(+2.75%) |
Dec 13, 2017 | 27.65 | 28.00 | 27.37 | 28.00 | 4,452 | +0.70(+2.55%) |
Dec 12, 2017 | 27.51 | 27.63 | 26.31 | 27.31 | 5,958 | +0.56(+2.08%) |
Dec 11, 2017 | 27.66 | 27.66 | 26.17 | 26.75 | 10,949 | -1.45(-5.14%) |
Dec 08, 2017 | 27.97 | 28.35 | 27.37 | 28.20 | 10,678 | -0.85(-2.92%) |
Dec 07, 2017 | 29.47 | 29.47 | 28.73 | 29.05 | 9,007 | -0.35(-1.17%) |
Dec 06, 2017 | 27.97 | 29.49 | 27.87 | 29.40 | 35,795 | +2.25(+8.28%) |
Dec 05, 2017 | 26.24 | 27.16 | 26.24 | 27.15 | 17,696 | +0.88(+3.34%) |
Dec 04, 2017 | 25.71 | 26.49 | 24.77 | 26.27 | 9,600 | +0.93(+3.66%) |
Dec 01, 2017 | 25.61 | 25.80 | 23.95 | 25.34 | 27,235 | -1.32(-4.96%) |
Nov 30, 2017 | 27.67 | 27.80 | 26.24 | 26.66 | 11,343 | -1.84(-6.47%) |
Nov 29, 2017 | 28.56 | 29.36 | 27.97 | 28.51 | 6,164 | -0.19(-0.65%) |
Nov 28, 2017 | 28.82 | 29.27 | 28.57 | 28.70 | 7,347 | -0.39(-1.36%) |
Nov 27, 2017 | 27.55 | 29.18 | 27.55 | 29.09 | 20,682 | +1.77(+6.46%) |
Nov 24, 2017 | 27.32 | 27.61 | 26.39 | 27.32 | 3,827 | -0.27(-0.97%) |
Nov 22, 2017 | 27.61 | 27.92 | 27.24 | 27.59 | 10,051 | -1.00(-3.49%) |
Nov 21, 2017 | 27.77 | 29.19 | 27.77 | 28.59 | 4,059 | +0.04(+0.14%) |
Nov 20, 2017 | 27.72 | 29.42 | 27.72 | 28.55 | 8,806 | +0.90(+3.25%) |
Nov 17, 2017 | 27.98 | 28.45 | 27.47 | 27.65 | 17,668 | -1.22(-4.24%) |
Nov 16, 2017 | 29.36 | 29.63 | 26.55 | 28.87 | 17,346 | -0.25(-0.85%) |
Nov 15, 2017 | 29.58 | 30.22 | 28.61 | 29.12 | 20,958 | +0.65(+2.30%) |
Nov 14, 2017 | 26.02 | 28.53 | 26.02 | 28.46 | 30,337 | +2.95(+11.54%) |
Nov 13, 2017 | 24.62 | 25.60 | 24.25 | 25.52 | 17,032 | +1.43(+5.94%) |
Nov 10, 2017 | 24.29 | 24.88 | 23.66 | 24.09 | 18,692 | +0.06(+0.25%) |
Nov 09, 2017 | 24.66 | 24.66 | 23.71 | 24.03 | 15,211 | -0.92(-3.68%) |
Nov 08, 2017 | 25.00 | 25.49 | 24.14 | 24.95 | 27,318 | +0.68(+2.81%) |
Nov 07, 2017 | 24.05 | 24.48 | 24.05 | 24.27 | 10,644 | +0.49(+2.07%) |
Nov 06, 2017 | 26.55 | 26.55 | 23.77 | 23.77 | 20,554 | -3.07(-11.43%) |
Nov 03, 2017 | 28.26 | 28.26 | 26.21 | 26.84 | 13,553 | -1.02(-3.66%) |
Nov 02, 2017 | 26.85 | 28.59 | 26.69 | 27.86 | 19,470 | +1.18(+4.41%) |
Nov 01, 2017 | 27.87 | 27.87 | 26.39 | 26.68 | 22,269 | -2.02(-7.04%) |
Oct 31, 2017 | 29.97 | 30.20 | 28.46 | 28.71 | 10,521 | -1.24(-4.15%) |
Oct 30, 2017 | 30.35 | 29.35 | 29.95 | 10,999 | -0.60(-1.97%) | |
Oct 27, 2017 | 33.69 | 33.72 | 30.54 | 30.55 | 10,744 | -3.38(-9.97%) |
Oct 26, 2017 | 35.28 | 36.19 | 33.93 | 33.93 | 21,648 | -0.76(-2.19%) |
Oct 25, 2017 | 33.52 | 35.07 | 33.50 | 34.69 | 17,438 | +1.53(+4.61%) |
Oct 24, 2017 | 32.03 | 33.45 | 31.82 | 33.16 | 7,117 | +0.33(+0.99%) |
Oct 23, 2017 | 30.20 | 32.84 | 30.20 | 32.84 | 15,209 | +1.83(+5.90%) |
Oct 20, 2017 | 31.31 | 31.36 | 30.70 | 31.01 | 8,976 | -0.30(-0.96%) |
Oct 19, 2017 | 31.55 | 31.69 | 30.93 | 31.31 | 7,234 | +0.63(+2.06%) |
Oct 18, 2017 | 29.56 | 30.68 | 29.07 | 30.68 | 8,573 | +0.70(+2.34%) |
Oct 17, 2017 | 30.07 | 30.58 | 29.57 | 29.98 | 7,286 | -0.09(-0.29%) |
Oct 16, 2017 | 29.42 | 30.06 | 29.42 | 30.06 | 3,716 | +0.17(+0.55%) |
Oct 13, 2017 | 28.25 | 30.00 | 28.25 | 29.90 | 5,543 | +0.16(+0.53%) |
Oct 12, 2017 | 29.51 | 30.71 | 29.44 | 29.74 | 15,469 | +0.39(+1.35%) |
Oct 11, 2017 | 29.11 | 29.92 | 29.11 | 29.35 | 3,869 | -0.20(-0.67%) |
Oct 10, 2017 | 29.00 | 29.63 | 28.08 | 29.54 | 29,957 | +0.17(+0.57%) |
Oct 09, 2017 | 29.55 | 29.71 | 29.25 | 29.38 | 10,391 | +0.02(+0.07%) |
Oct 06, 2017 | 28.69 | 29.61 | 28.69 | 29.36 | 37,439 | +1.36(+4.86%) |
Oct 05, 2017 | 28.56 | 28.56 | 27.59 | 28.00 | 19,131 | -0.58(-2.04%) |
Oct 04, 2017 | 28.01 | 29.02 | 27.63 | 28.58 | 14,179 | +0.29(+1.01%) |
Oct 03, 2017 | 28.41 | 28.70 | 28.01 | 28.29 | 10,378 | +0.23(+0.81%) |
Oct 02, 2017 | 30.71 | 30.71 | 28.01 | 28.06 | 44,712 | -0.54(-1.90%) |
Sep 29, 2017 | 28.85 | 29.35 | 28.54 | 28.61 | 28,899 | -0.14(-0.48%) |
Sep 28, 2017 | 27.62 | 29.25 | 27.54 | 28.74 | 29,955 | +0.88(+3.15%) |
Sep 27, 2017 | 28.61 | 29.48 | 27.88 | 27.87 | 21,802 | -0.74(-2.59%) |
Sep 26, 2017 | 29.01 | 29.79 | 28.61 | 28.61 | 17,187 | -0.50(-1.73%) |
Sep 25, 2017 | 30.97 | 30.97 | 28.97 | 29.11 | 36,847 | -2.26(-7.20%) |
Sep 22, 2017 | 31.82 | 32.06 | 31.16 | 31.37 | 17,301 | -0.51(-1.61%) |
Sep 21, 2017 | 32.51 | 32.80 | 31.85 | 31.88 | 9,576 | -0.38(-1.19%) |
Sep 20, 2017 | 34.14 | 34.14 | 31.57 | 32.27 | 23,173 | -1.47(-4.36%) |
Sep 19, 2017 | 33.39 | 34.21 | 33.19 | 33.74 | 14,780 | +0.16(+0.47%) |
Sep 18, 2017 | 34.03 | 34.73 | 33.20 | 33.58 | 27,334 | -0.65(-1.90%) |
Sep 15, 2017 | 33.94 | 35.23 | 33.93 | 34.23 | 45,553 | +0.23(+0.67%) |
Sep 14, 2017 | 35.01 | 35.03 | 32.48 | 34.00 | 36,616 | -1.49(-4.20%) |
Sep 13, 2017 | 37.60 | 37.70 | 34.88 | 35.49 | 31,679 | -3.10(-8.03%) |
Sep 12, 2017 | 39.40 | 39.40 | 37.58 | 38.59 | 7,755 | -2.46(-5.98%) |
Sep 11, 2017 | 42.93 | 42.93 | 40.40 | 41.05 | 9,590 | -1.38(-3.26%) |
Sep 08, 2017 | 40.05 | 43.48 | 40.05 | 42.43 | 18,453 | +3.60(+9.28%) |
Sep 07, 2017 | 38.55 | 39.80 | 38.55 | 38.83 | 4,994 | +0.72(+1.89%) |
Sep 06, 2017 | 38.94 | 38.94 | 37.52 | 38.11 | 6,364 | -1.88(-4.71%) |
Sep 05, 2017 | 39.53 | 40.65 | 38.16 | 39.99 | 9,935 | +0.46(+1.17%) |
Sep 01, 2017 | 41.57 | 42.42 | 39.37 | 39.53 | 14,640 | -2.14(-5.14%) |
Aug 31, 2017 | 43.50 | 43.66 | 41.26 | 41.67 | 17,243 | -2.51(-5.67%) |
Aug 30, 2017 | 45.55 | 45.76 | 43.76 | 44.17 | 6,472 | -0.27(-0.60%) |
Aug 29, 2017 | 45.15 | 46.55 | 44.36 | 44.44 | 10,671 | +0.22(+0.49%) |
Aug 28, 2017 | 42.49 | 45.23 | 42.49 | 44.22 | 11,420 | +1.53(+3.58%) |
Aug 25, 2017 | 42.42 | 42.82 | 42.24 | 42.69 | 2,830 | +0.44(+1.05%) |
Aug 24, 2017 | 43.05 | 43.11 | 41.81 | 42.25 | 4,027 | -0.47(-1.11%) |
Aug 23, 2017 | 44.29 | 44.64 | 41.86 | 42.72 | 17,327 | -1.39(-3.16%) |
Aug 22, 2017 | 45.38 | 45.38 | 44.12 | 44.12 | 1,239 | -1.26(-2.78%) |
Aug 21, 2017 | 44.21 | 45.92 | 44.21 | 45.38 | 6,115 | +1.49(+3.39%) |
Aug 18, 2017 | 45.09 | 45.45 | 43.31 | 43.89 | 60,004 | -0.98(-2.18%) |
Aug 17, 2017 | 43.73 | 44.86 | 42.40 | 44.86 | 3,188 | +0.81(+1.84%) |
Aug 16, 2017 | 42.13 | 44.05 | 41.39 | 44.05 | 6,249 | +1.70(+4.01%) |
Aug 15, 2017 | 42.95 | 43.78 | 42.35 | 42.36 | 4,879 | +0.49(+1.18%) |
Aug 14, 2017 | 40.53 | 41.97 | 39.87 | 41.86 | 5,558 | +1.33(+3.29%) |
Aug 11, 2017 | 40.97 | 41.25 | 40.46 | 40.53 | 3,941 | -0.16(-0.39%) |
Aug 10, 2017 | 38.13 | 40.78 | 37.90 | 40.69 | 5,470 | +1.57(+4.01%) |
Aug 09, 2017 | 38.78 | 39.81 | 37.76 | 39.12 | 5,289 | -0.76(-1.90%) |
Aug 08, 2017 | 40.33 | 40.75 | 38.01 | 39.88 | 14,398 | +0.48(+1.23%) |
Aug 07, 2017 | 38.80 | 40.16 | 38.42 | 39.40 | 27,818 | +2.04(+5.47%) |
Aug 04, 2017 | 39.06 | 40.01 | 37.27 | 37.36 | 10,689 | -2.08(-5.28%) |
Aug 03, 2017 | 36.32 | 39.80 | 36.32 | 39.44 | 16,616 | +2.94(+8.06%) |
Aug 02, 2017 | 35.41 | 37.14 | 34.75 | 36.50 | 16,251 | +2.27(+6.63%) |
Aug 01, 2017 | 34.53 | 33.24 | 34.23 | 12,469 | +0.80(+2.39%) | |
Jul 31, 2017 | 32.79 | 34.53 | 32.77 | 33.43 | 16,534 | +1.26(+3.92%) |
Jul 28, 2017 | 32.55 | 32.59 | 30.48 | 32.17 | 44,585 | +0.02(+0.07%) |
Jul 27, 2017 | 33.61 | 33.79 | 31.91 | 32.15 | 9,822 | -1.42(-4.24%) |
Jul 26, 2017 | 33.17 | 33.54 | 31.55 | 33.57 | 36,934 | +0.33(+0.98%) |
Jul 25, 2017 | 34.48 | 34.48 | 32.32 | 33.24 | 19,363 | -3.13(-8.60%) |
Jul 24, 2017 | 35.46 | 36.77 | 35.46 | 36.37 | 9,690 | +0.24(+0.66%) |
Jul 21, 2017 | 35.36 | 36.40 | 35.20 | 36.13 | 19,039 | +0.90(+2.55%) |
Jul 20, 2017 | 32.94 | 35.53 | 32.80 | 35.24 | 23,846 | +1.80(+5.39%) |
Jul 19, 2017 | 36.91 | 36.91 | 33.34 | 33.43 | 29,624 | -3.38(-9.18%) |
Jul 18, 2017 | 34.89 | 37.47 | 34.89 | 36.81 | 9,469 | +1.18(+3.32%) |
Jul 17, 2017 | 35.51 | 35.79 | 34.69 | 35.63 | 9,781 | -0.18(-0.50%) |
Jul 14, 2017 | 36.23 | 36.29 | 35.61 | 35.81 | 5,018 | -2.17(-5.71%) |
Jul 13, 2017 | 37.78 | 38.55 | 37.29 | 37.98 | 2,161 | -0.13(-0.35%) |
Jul 12, 2017 | 37.03 | 38.35 | 36.24 | 38.11 | 5,554 | -0.43(-1.12%) |
Jul 11, 2017 | 39.36 | 40.37 | 38.17 | 38.54 | 6,303 | -1.24(-3.12%) |
Jul 10, 2017 | 43.00 | 43.00 | 39.44 | 39.78 | 5,344 | -1.81(-4.36%) |
Jul 07, 2017 | 41.91 | 43.00 | 41.18 | 41.60 | 10,114 | +1.04(+2.55%) |
Jul 06, 2017 | 38.18 | 40.56 | 37.97 | 40.56 | 8,177 | +2.17(+5.64%) |
Jul 05, 2017 | 36.29 | 38.71 | 36.22 | 38.40 | 24,526 | +3.38(+9.67%) |
Jul 03, 2017 | 36.77 | 36.77 | 34.73 | 35.01 | 5,380 | -2.14(-5.75%) |
Jun 30, 2017 | 35.77 | 37.70 | 35.77 | 37.15 | 5,499 | -0.38(-1.02%) |
Jun 29, 2017 | 38.71 | 38.71 | 36.28 | 37.53 | 19,246 | -0.96(-2.48%) |
Jun 28, 2017 | 40.85 | 40.85 | 38.49 | 38.49 | 3,300 | -2.36(-5.77%) |
Jun 27, 2017 | 39.52 | 40.94 | 39.25 | 40.85 | 7,971 | +0.43(+1.07%) |
Jun 26, 2017 | 40.83 | 41.61 | 39.36 | 40.42 | 7,260 | -1.23(-2.95%) |
Jun 23, 2017 | 44.38 | 44.38 | 41.54 | 41.65 | 6,215 | -3.95(-8.65%) |
Jun 22, 2017 | 45.56 | 46.21 | 44.17 | 45.59 | 9,922 | -0.10(-0.22%) |
Jun 21, 2017 | 43.58 | 46.18 | 42.01 | 45.69 | 17,221 | +2.11(+4.84%) |
Jun 20, 2017 | 41.99 | 44.75 | 41.99 | 43.58 | 9,542 | +3.05(+7.52%) |
Jun 19, 2017 | 39.34 | 40.61 | 38.87 | 40.53 | 11,724 | +0.95(+2.39%) |
Jun 16, 2017 | 39.34 | 40.32 | 39.34 | 39.59 | 5,732 | -1.02(-2.50%) |
Jun 15, 2017 | 38.24 | 40.60 | 38.08 | 40.60 | 8,323 | +2.43(+6.36%) |
Jun 14, 2017 | 35.12 | 38.46 | 35.12 | 38.18 | 7,829 | +3.56(+10.29%) |
Jun 13, 2017 | 36.87 | 37.05 | 34.60 | 34.61 | 7,209 | -2.52(-6.77%) |
Jun 12, 2017 | 37.36 | 37.36 | 35.82 | 37.13 | 17,249 | -0.67(-1.77%) |
Jun 09, 2017 | 41.65 | 41.65 | 37.35 | 37.80 | 23,165 | -4.01(-9.58%) |
Jun 08, 2017 | 41.67 | 41.86 | 40.40 | 41.81 | 4,984 | +0.90(+2.19%) |
Jun 07, 2017 | 37.24 | 41.23 | 37.09 | 40.91 | 10,901 | +4.00(+10.85%) |
Jun 06, 2017 | 39.16 | 39.75 | 36.75 | 36.90 | 9,690 | -2.21(-5.65%) |
Jun 05, 2017 | 39.26 | 39.73 | 38.25 | 39.11 | 13,217 | +0.54(+1.40%) |
Jun 02, 2017 | 35.87 | 38.98 | 35.87 | 38.57 | 4,882 | +2.50(+6.93%) |
Jun 01, 2017 | 35.51 | 36.60 | 35.07 | 36.07 | 5,207 | -0.50(-1.38%) |
May 31, 2017 | 36.39 | 37.50 | 36.25 | 36.58 | 11,913 | +1.24(+3.52%) |
May 30, 2017 | 33.45 | 35.35 | 33.45 | 35.33 | 10,131 | +2.74(+8.41%) |
May 26, 2017 | 33.27 | 33.41 | 32.59 | 32.59 | 2,970 | -0.45(-1.37%) |
May 25, 2017 | 30.83 | 33.63 | 29.80 | 33.05 | 69,396 | +2.14(+6.93%) |
May 24, 2017 | 29.89 | 31.42 | 29.55 | 30.91 | 10,180 | +1.31(+4.43%) |
May 23, 2017 | 29.29 | 29.95 | 29.29 | 29.59 | 4,515 | -0.07(-0.23%) |
May 22, 2017 | 28.52 | 29.90 | 28.41 | 29.66 | 10,797 | +0.65(+2.24%) |
May 19, 2017 | 31.47 | 31.47 | 28.92 | 29.01 | 27,895 | -2.50(-7.92%) |
May 18, 2017 | 31.30 | 31.93 | 31.07 | 31.51 | 6,356 | +0.52(+1.69%) |
May 17, 2017 | 30.62 | 31.00 | 29.75 | 30.98 | 18,816 | +1.17(+3.94%) |
May 16, 2017 | 29.15 | 30.14 | 28.85 | 29.81 | 9,767 | +0.88(+3.03%) |
May 15, 2017 | 27.27 | 28.93 | 27.23 | 28.93 | 4,983 | -0.24(-0.81%) |
May 12, 2017 | 29.45 | 29.45 | 28.63 | 29.17 | 16,357 | -0.01(-0.03%) |
May 11, 2017 | 28.61 | 29.25 | 28.41 | 29.18 | 13,293 | +0.48(+1.68%) |
May 10, 2017 | 29.94 | 29.94 | 28.11 | 28.70 | 22,417 | -2.05(-6.67%) |
May 09, 2017 | 29.72 | 30.84 | 29.72 | 30.75 | 3,063 | +0.95(+3.18%) |
May 08, 2017 | 30.11 | 30.91 | 29.78 | 29.80 | 5,486 | -0.34(-1.11%) |
May 05, 2017 | 34.19 | 34.19 | 29.99 | 30.14 | 11,987 | -3.44(-10.25%) |
May 04, 2017 | 31.81 | 34.79 | 31.80 | 33.58 | 27,116 | +2.78(+9.03%) |
May 03, 2017 | 30.94 | 31.82 | 30.37 | 30.80 | 15,599 | +0.54(+1.79%) |
May 02, 2017 | 29.25 | 30.54 | 28.42 | 30.25 | 14,190 | +0.57(+1.93%) |