Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.27 | 26.79 | 25.50 | 25.63 | 1,141,559 | -0.58(-2.22%) |
Apr 27, 2018 | 26.73 | 26.86 | 25.69 | 26.21 | 665,925 | -0.47(-1.75%) |
Apr 26, 2018 | 26.40 | 26.75 | 26.12 | 26.68 | 303,967 | +0.41(+1.55%) |
Apr 25, 2018 | 26.54 | 26.64 | 25.66 | 26.27 | 805,604 | -0.22(-0.84%) |
Apr 24, 2018 | 26.95 | 27.24 | 26.36 | 26.49 | 1,183,804 | -0.47(-1.73%) |
Apr 23, 2018 | 27.43 | 27.76 | 26.87 | 26.96 | 856,122 | -0.38(-1.40%) |
Apr 20, 2018 | 27.53 | 27.85 | 27.08 | 27.34 | 946,249 | -0.27(-0.97%) |
Apr 19, 2018 | 28.49 | 28.67 | 27.52 | 27.61 | 543,227 | -0.87(-3.07%) |
Apr 18, 2018 | 28.41 | 29.03 | 28.28 | 28.48 | 707,274 | -0.05(-0.16%) |
Apr 17, 2018 | 28.46 | 29.05 | 28.20 | 28.53 | 981,850 | +0.19(+0.68%) |
Apr 16, 2018 | 29.36 | 29.68 | 27.96 | 28.34 | 1,850,566 | -0.93(-3.19%) |
Apr 13, 2018 | 31.77 | 31.98 | 29.14 | 29.27 | 1,108,520 | -2.40(-7.59%) |
Apr 12, 2018 | 31.52 | 31.96 | 31.52 | 31.68 | 271,797 | +0.23(+0.73%) |
Apr 11, 2018 | 31.45 | 31.93 | 31.34 | 31.45 | 254,259 | -0.14(-0.44%) |
Apr 10, 2018 | 31.59 | 32.10 | 31.44 | 31.58 | 312,133 | +0.38(+1.23%) |
Apr 09, 2018 | 31.62 | 32.04 | 30.92 | 31.20 | 557,864 | -0.34(-1.09%) |
Apr 06, 2018 | 31.75 | 32.17 | 31.13 | 31.55 | 498,298 | -0.41(-1.29%) |
Apr 05, 2018 | 31.81 | 32.07 | 31.10 | 31.96 | 450,858 | +0.28(+0.87%) |
Apr 04, 2018 | 30.32 | 31.83 | 30.01 | 31.68 | 467,076 | +1.03(+3.37%) |
Apr 03, 2018 | 31.63 | 32.36 | 30.50 | 30.65 | 545,688 | -0.92(-2.91%) |
Apr 02, 2018 | 31.94 | 32.43 | 31.42 | 31.57 | 636,175 | -0.41(-1.27%) |
Mar 29, 2018 | 31.97 | 31.97 | 31.97 | 0 | -0.49(-1.51%) | |
Mar 28, 2018 | 31.96 | 32.62 | 31.70 | 32.47 | 417,626 | +0.35(+1.10%) |
Mar 27, 2018 | 33.25 | 33.61 | 31.88 | 32.11 | 603,770 | -0.93(-2.83%) |
Mar 26, 2018 | 32.00 | 33.28 | 31.90 | 33.05 | 1,048,933 | +1.49(+4.73%) |
Mar 23, 2018 | 33.96 | 34.05 | 31.40 | 31.55 | 930,265 | -2.50(-7.33%) |
Mar 22, 2018 | 34.03 | 34.49 | 33.82 | 34.05 | 518,003 | -0.15(-0.45%) |
Mar 21, 2018 | 33.80 | 34.34 | 33.69 | 34.20 | 371,318 | +0.26(+0.77%) |
Mar 20, 2018 | 33.08 | 34.22 | 32.59 | 33.94 | 668,769 | +0.90(+2.71%) |
Mar 19, 2018 | 32.92 | 33.20 | 31.92 | 33.05 | 568,817 | -0.09(-0.28%) |
Mar 16, 2018 | 35.37 | 35.87 | 32.96 | 33.14 | 1,465,073 | -2.24(-6.34%) |
Mar 15, 2018 | 35.70 | 36.46 | 35.35 | 35.38 | 575,227 | -0.22(-0.62%) |
Mar 14, 2018 | 35.74 | 36.06 | 35.30 | 35.60 | 378,639 | -0.20(-0.56%) |
Mar 13, 2018 | 36.24 | 36.82 | 35.70 | 35.80 | 416,652 | -0.29(-0.81%) |
Mar 12, 2018 | 36.10 | 36.93 | 35.84 | 36.10 | 503,317 | +0.29(+0.81%) |
Mar 09, 2018 | 36.45 | 36.57 | 35.42 | 35.80 | 499,950 | -0.47(-1.31%) |
Mar 08, 2018 | 35.42 | 37.01 | 35.41 | 36.28 | 630,204 | +0.91(+2.58%) |
Mar 07, 2018 | 34.87 | 35.41 | 34.58 | 35.37 | 355,061 | +0.34(+0.98%) |
Mar 06, 2018 | 34.41 | 35.14 | 34.29 | 35.02 | 351,529 | +0.66(+1.92%) |
Mar 05, 2018 | 34.06 | 34.52 | 33.47 | 34.36 | 380,687 | +0.15(+0.43%) |
Mar 02, 2018 | 33.98 | 34.46 | 33.30 | 34.22 | 560,599 | -0.09(-0.27%) |
Mar 01, 2018 | 34.60 | 34.90 | 33.51 | 34.31 | 595,544 | -0.30(-0.86%) |
Feb 28, 2018 | 36.36 | 36.52 | 34.61 | 34.61 | 840,186 | -1.77(-4.86%) |
Feb 27, 2018 | 36.22 | 36.97 | 35.92 | 36.38 | 596,531 | +0.26(+0.72%) |
Feb 26, 2018 | 36.41 | 36.55 | 35.07 | 36.12 | 722,683 | -0.03(-0.08%) |
Feb 23, 2018 | 34.92 | 36.19 | 34.57 | 36.15 | 594,347 | +1.51(+4.36%) |
Feb 22, 2018 | 35.91 | 36.13 | 34.36 | 34.64 | 977,380 | -1.26(-3.50%) |
Feb 21, 2018 | 35.11 | 36.92 | 35.11 | 35.90 | 785,182 | +0.90(+2.58%) |
Feb 20, 2018 | 33.89 | 35.84 | 33.89 | 34.99 | 857,797 | +1.16(+3.44%) |
Feb 16, 2018 | 33.83 | 33.83 | 33.83 | 0 | -0.54(-1.58%) | |
Feb 15, 2018 | 33.95 | 34.64 | 33.55 | 34.37 | 463,782 | +0.63(+1.86%) |
Feb 14, 2018 | 33.25 | 34.22 | 33.19 | 33.74 | 501,969 | +0.28(+0.85%) |
Feb 13, 2018 | 33.36 | 34.06 | 33.14 | 33.46 | 507,837 | -0.13(-0.39%) |
Feb 12, 2018 | 33.02 | 33.83 | 32.63 | 33.59 | 561,457 | +0.76(+2.31%) |
Feb 09, 2018 | 32.78 | 33.29 | 31.61 | 32.83 | 702,796 | +0.29(+0.89%) |
Feb 08, 2018 | 33.86 | 34.36 | 32.53 | 32.54 | 512,266 | -1.25(-3.69%) |
Feb 07, 2018 | 34.27 | 34.27 | 33.41 | 33.79 | 568,101 | -0.44(-1.28%) |
Feb 06, 2018 | 32.74 | 34.74 | 32.46 | 34.23 | 901,281 | +0.31(+0.90%) |
Feb 05, 2018 | 32.69 | 35.44 | 32.69 | 33.92 | 923,835 | +0.78(+2.36%) |
Feb 02, 2018 | 33.49 | 33.96 | 32.76 | 33.14 | 930,751 | -0.65(-1.93%) |
Feb 01, 2018 | 34.15 | 34.70 | 33.52 | 33.79 | 823,548 | -0.63(-1.84%) |
Jan 31, 2018 | 35.82 | 36.52 | 34.12 | 34.42 | 810,113 | -1.16(-3.25%) |
Jan 30, 2018 | 36.34 | 36.57 | 35.14 | 35.58 | 830,225 | -1.17(-3.19%) |
Jan 29, 2018 | 36.20 | 37.20 | 36.20 | 36.75 | 905,973 | +0.35(+0.96%) |
Jan 26, 2018 | 35.02 | 36.47 | 34.61 | 36.40 | 1,055,026 | +1.35(+3.85%) |
Jan 25, 2018 | 35.35 | 36.08 | 34.54 | 35.05 | 1,091,761 | -0.34(-0.97%) |
Jan 24, 2018 | 38.65 | 38.82 | 34.43 | 35.40 | 2,307,661 | -3.18(-8.25%) |
Jan 23, 2018 | 36.82 | 39.30 | 36.82 | 38.58 | 2,267,635 | +1.94(+5.30%) |
Jan 22, 2018 | 43.41 | 44.02 | 36.25 | 36.64 | 6,447,768 | -3.91(-9.64%) |
Jan 19, 2018 | 38.76 | 41.04 | 38.76 | 40.54 | 1,950,240 | +2.03(+5.28%) |
Jan 18, 2018 | 38.63 | 38.73 | 37.88 | 38.51 | 644,900 | -0.24(-0.61%) |
Jan 17, 2018 | 39.53 | 39.59 | 38.09 | 38.75 | 732,445 | -0.69(-1.74%) |
Jan 16, 2018 | 40.76 | 41.05 | 38.47 | 39.43 | 1,022,380 | -0.88(-2.19%) |
Jan 12, 2018 | 40.32 | 40.32 | 40.32 | 0 | +0.96(+2.44%) | |
Jan 11, 2018 | 37.95 | 39.75 | 37.72 | 39.36 | 842,169 | +1.54(+4.07%) |
Jan 10, 2018 | 37.82 | 37.82 | 359,717 | +0.79(+2.14%) | ||
Jan 09, 2018 | 37.73 | 38.04 | 37.02 | 37.03 | 581,428 | -0.59(-1.58%) |
Jan 08, 2018 | 36.79 | 37.70 | 36.52 | 37.62 | 589,104 | +0.81(+2.21%) |
Jan 05, 2018 | 36.61 | 37.20 | 36.56 | 36.81 | 744,161 | +0.30(+0.83%) |
Jan 04, 2018 | 35.70 | 36.70 | 35.09 | 36.50 | 807,798 | +0.94(+2.66%) |
Jan 03, 2018 | 35.79 | 36.07 | 35.05 | 35.56 | 486,875 | -0.24(-0.66%) |
Jan 02, 2018 | 34.97 | 36.19 | 34.68 | 35.79 | 756,662 | +1.14(+3.30%) |
Dec 29, 2017 | 34.65 | 34.65 | 34.65 | 0 | -0.25(-0.72%) | |
Dec 28, 2017 | 35.58 | 35.58 | 34.72 | 34.90 | 429,925 | -0.49(-1.38%) |
Dec 27, 2017 | 35.65 | 35.65 | 35.05 | 35.39 | 486,917 | -0.09(-0.26%) |
Dec 26, 2017 | 34.80 | 35.79 | 34.69 | 35.48 | 645,827 | +0.72(+2.08%) |
Dec 22, 2017 | 35.05 | 35.30 | 34.47 | 34.76 | 549,865 | -0.20(-0.57%) |
Dec 21, 2017 | 35.21 | 35.28 | 34.46 | 34.96 | 562,555 | -0.13(-0.37%) |
Dec 20, 2017 | 37.16 | 37.18 | 35.03 | 35.08 | 727,635 | -1.55(-4.24%) |
Dec 19, 2017 | 36.05 | 37.35 | 36.05 | 36.64 | 1,097,903 | +0.59(+1.63%) |
Dec 18, 2017 | 34.83 | 36.24 | 34.78 | 36.05 | 976,078 | +1.71(+4.99%) |
Dec 15, 2017 | 33.53 | 34.85 | 33.31 | 34.34 | 1,268,606 | +0.82(+2.45%) |
Dec 14, 2017 | 34.27 | 34.80 | 33.15 | 33.52 | 895,627 | -0.79(-2.31%) |
Dec 13, 2017 | 33.20 | 34.32 | 33.16 | 34.31 | 554,172 | +1.17(+3.54%) |
Dec 12, 2017 | 32.81 | 33.31 | 32.67 | 33.13 | 578,433 | +0.62(+1.92%) |
Dec 11, 2017 | 32.59 | 32.79 | 32.10 | 32.51 | 589,586 | -0.14(-0.42%) |
Dec 08, 2017 | 33.04 | 33.33 | 32.53 | 32.65 | 640,472 | -0.17(-0.51%) |
Dec 07, 2017 | 32.10 | 33.28 | 31.86 | 32.82 | 877,873 | +0.71(+2.21%) |
Dec 06, 2017 | 32.02 | 32.38 | 31.48 | 32.11 | 689,589 | +0.22(+0.69%) |
Dec 05, 2017 | 31.20 | 32.30 | 31.09 | 31.89 | 998,212 | +0.72(+2.32%) |
Dec 04, 2017 | 29.96 | 31.48 | 29.14 | 31.16 | 874,414 | +1.20(+4.02%) |
Dec 01, 2017 | 30.04 | 30.04 | 29.25 | 29.96 | 694,796 | -0.01(-0.03%) |
Nov 30, 2017 | 30.36 | 30.47 | 29.43 | 29.97 | 691,772 | -0.16(-0.53%) |
Nov 29, 2017 | 30.13 | 31.02 | 30.07 | 30.13 | 549,329 | +0.10(+0.33%) |
Nov 28, 2017 | 29.80 | 30.25 | 29.65 | 30.03 | 449,482 | +0.37(+1.26%) |
Nov 27, 2017 | 29.59 | 30.36 | 29.54 | 29.65 | 564,717 | +0.20(+0.67%) |
Nov 24, 2017 | 30.49 | 30.49 | 29.39 | 29.46 | 336,419 | -1.03(-3.37%) |
Nov 22, 2017 | 30.24 | 30.70 | 30.01 | 30.48 | 322,213 | +0.35(+1.16%) |
Nov 21, 2017 | 30.10 | 30.64 | 29.80 | 30.13 | 508,678 | +0.07(+0.23%) |
Nov 20, 2017 | 29.63 | 30.07 | 29.06 | 30.07 | 711,210 | +0.62(+2.09%) |
Nov 17, 2017 | 30.13 | 30.50 | 29.40 | 29.45 | 751,550 | -0.59(-1.98%) |
Nov 16, 2017 | 29.87 | 31.04 | 29.72 | 30.04 | 950,119 | +0.44(+1.49%) |
Nov 15, 2017 | 28.82 | 29.93 | 28.82 | 29.60 | 941,079 | +1.13(+3.96%) |
Nov 14, 2017 | 28.55 | 28.82 | 28.08 | 28.47 | 457,650 | +0.00(+0.00%) |
Nov 13, 2017 | 28.28 | 28.72 | 28.25 | 28.47 | 575,115 | +0.08(+0.27%) |
Nov 10, 2017 | 27.96 | 28.60 | 27.64 | 28.40 | 562,246 | +0.40(+1.44%) |
Nov 09, 2017 | 27.99 | 28.26 | 27.42 | 27.99 | 525,941 | -0.11(-0.41%) |
Nov 08, 2017 | 27.99 | 28.60 | 27.53 | 28.11 | 944,588 | -0.07(-0.24%) |
Nov 07, 2017 | 27.89 | 28.44 | 27.67 | 28.18 | 520,756 | +0.14(+0.52%) |
Nov 06, 2017 | 28.00 | 28.54 | 27.51 | 28.03 | 751,178 | +0.19(+0.68%) |
Nov 03, 2017 | 28.40 | 28.40 | 27.74 | 27.84 | 720,289 | -0.45(-1.59%) |
Nov 02, 2017 | 27.53 | 28.50 | 27.27 | 28.29 | 779,306 | +0.61(+2.19%) |
Nov 01, 2017 | 26.84 | 27.99 | 26.66 | 27.69 | 1,086,002 | +0.90(+3.37%) |
Oct 31, 2017 | 27.25 | 27.42 | 26.26 | 26.78 | 859,304 | -0.28(-1.04%) |
Oct 30, 2017 | 26.53 | 27.19 | 25.94 | 27.06 | 1,042,819 | +0.61(+2.32%) |
Oct 27, 2017 | 27.62 | 27.83 | 26.06 | 26.45 | 962,573 | -1.22(-4.41%) |
Oct 26, 2017 | 27.59 | 28.19 | 26.34 | 27.67 | 997,624 | +0.21(+0.77%) |
Oct 25, 2017 | 29.06 | 29.59 | 27.16 | 27.46 | 1,463,967 | -1.61(-5.53%) |
Oct 24, 2017 | 33.07 | 33.07 | 28.69 | 29.06 | 3,008,844 | -3.82(-11.61%) |
Oct 23, 2017 | 33.59 | 35.56 | 32.62 | 32.88 | 6,136,530 | +5.05(+18.15%) |
Oct 20, 2017 | 27.44 | 28.27 | 27.11 | 27.83 | 1,518,988 | +0.66(+2.43%) |
Oct 19, 2017 | 28.14 | 28.14 | 26.78 | 27.17 | 842,746 | -1.02(-3.60%) |
Oct 18, 2017 | 26.66 | 28.34 | 26.66 | 28.19 | 925,519 | +1.64(+6.16%) |
Oct 17, 2017 | 26.07 | 26.71 | 26.00 | 26.55 | 598,357 | +0.56(+2.16%) |
Oct 16, 2017 | 25.79 | 26.45 | 25.72 | 25.99 | 507,243 | -0.08(-0.32%) |
Oct 13, 2017 | 26.97 | 27.22 | 26.01 | 26.07 | 668,271 | -0.77(-2.88%) |
Oct 12, 2017 | 26.93 | 27.14 | 26.53 | 26.84 | 627,537 | -0.21(-0.78%) |
Oct 11, 2017 | 27.44 | 27.46 | 26.54 | 27.06 | 1,139,687 | -0.25(-0.92%) |
Oct 10, 2017 | 27.13 | 27.38 | 27.12 | 27.31 | 624,491 | +0.24(+0.90%) |
Oct 09, 2017 | 27.16 | 27.41 | 26.86 | 27.06 | 744,732 | +0.05(+0.20%) |
Oct 06, 2017 | 26.66 | 27.50 | 26.61 | 27.01 | 1,015,528 | +0.38(+1.42%) |
Oct 05, 2017 | 26.78 | 27.03 | 26.03 | 26.63 | 956,269 | +0.00(+0.00%) |
Oct 04, 2017 | 26.40 | 27.14 | 26.25 | 26.63 | 951,560 | +0.27(+1.01%) |
Oct 03, 2017 | 25.94 | 26.47 | 25.94 | 26.37 | 684,652 | +0.47(+1.81%) |
Oct 02, 2017 | 25.27 | 26.00 | 25.22 | 25.90 | 697,541 | +0.79(+3.14%) |
Sep 29, 2017 | 25.23 | 25.60 | 24.95 | 25.11 | 1,255,510 | -0.12(-0.48%) |
Sep 28, 2017 | 27.03 | 27.08 | 24.92 | 25.23 | 3,326,954 | -2.02(-7.42%) |
Sep 27, 2017 | 26.72 | 27.39 | 26.72 | 27.25 | 779,887 | +0.57(+2.13%) |
Sep 26, 2017 | 26.03 | 26.84 | 25.97 | 26.69 | 965,526 | +0.67(+2.56%) |
Sep 25, 2017 | 26.75 | 27.16 | 25.94 | 26.02 | 983,662 | -0.74(-2.77%) |
Sep 22, 2017 | 27.15 | 27.45 | 26.65 | 26.76 | 972,311 | -0.39(-1.45%) |
Sep 21, 2017 | 26.88 | 27.25 | 26.65 | 27.16 | 803,294 | +0.22(+0.82%) |
Sep 20, 2017 | 26.78 | 27.34 | 26.47 | 26.94 | 849,792 | +0.16(+0.59%) |
Sep 19, 2017 | 27.24 | 27.24 | 25.84 | 26.78 | 1,733,905 | -0.35(-1.28%) |
Sep 18, 2017 | 26.87 | 27.43 | 26.87 | 27.12 | 702,758 | +0.19(+0.70%) |
Sep 15, 2017 | 27.75 | 27.80 | 26.75 | 26.94 | 1,173,480 | -0.87(-3.13%) |
Sep 14, 2017 | 27.36 | 27.91 | 26.81 | 27.81 | 1,159,098 | +0.26(+0.93%) |
Sep 13, 2017 | 28.95 | 29.00 | 27.41 | 27.55 | 1,727,984 | -1.45(-5.01%) |
Sep 12, 2017 | 28.15 | 29.18 | 27.94 | 29.00 | 1,180,787 | +0.86(+3.07%) |
Sep 11, 2017 | 27.35 | 28.36 | 27.35 | 28.14 | 726,152 | +0.80(+2.91%) |
Sep 08, 2017 | 27.34 | 27.43 | 26.94 | 27.34 | 746,905 | +0.02(+0.06%) |
Sep 07, 2017 | 27.99 | 28.59 | 27.12 | 27.33 | 1,278,202 | -0.79(-2.80%) |
Sep 06, 2017 | 27.83 | 28.32 | 27.70 | 28.12 | 574,073 | +0.23(+0.84%) |
Sep 05, 2017 | 27.34 | 28.00 | 26.74 | 27.88 | 918,768 | +0.45(+1.66%) |
Sep 01, 2017 | 27.50 | 28.00 | 26.98 | 27.43 | 1,498,343 | -0.05(-0.17%) |
Aug 31, 2017 | 27.99 | 28.59 | 27.28 | 27.47 | 1,356,751 | -0.60(-2.13%) |
Aug 30, 2017 | 27.92 | 28.33 | 27.62 | 28.07 | 2,115,534 | +0.07(+0.24%) |
Aug 29, 2017 | 26.93 | 28.25 | 26.77 | 28.00 | 1,635,350 | +0.74(+2.72%) |
Aug 28, 2017 | 26.51 | 27.94 | 26.32 | 27.26 | 1,649,676 | +0.64(+2.42%) |
Aug 25, 2017 | 27.75 | 28.30 | 26.43 | 26.62 | 3,194,171 | -0.62(-2.28%) |
Aug 24, 2017 | 27.77 | 29.07 | 26.82 | 27.24 | 8,271,029 | -0.20(-0.72%) |
Aug 23, 2017 | 29.69 | 29.87 | 24.18 | 27.44 | 22,928,480 | -2.42(-8.09%) |
Aug 22, 2017 | 31.50 | 31.69 | 29.80 | 29.85 | 2,554,814 | -1.76(-5.56%) |
Aug 21, 2017 | 33.62 | 33.62 | 31.31 | 31.61 | 1,524,076 | -1.94(-5.78%) |
Aug 18, 2017 | 34.18 | 34.54 | 32.86 | 33.55 | 2,070,268 | -0.89(-2.57%) |
Aug 17, 2017 | 34.78 | 35.27 | 34.40 | 34.43 | 815,655 | -0.77(-2.19%) |
Aug 16, 2017 | 35.34 | 35.60 | 33.95 | 35.21 | 848,561 | -0.31(-0.87%) |
Aug 15, 2017 | 36.05 | 36.05 | 34.95 | 35.52 | 573,393 | -0.48(-1.35%) |
Aug 14, 2017 | 36.56 | 36.72 | 35.94 | 36.00 | 576,905 | -0.17(-0.48%) |
Aug 11, 2017 | 35.21 | 37.03 | 35.15 | 36.18 | 710,759 | +0.89(+2.53%) |
Aug 10, 2017 | 36.26 | 36.26 | 35.12 | 35.28 | 580,961 | -1.14(-3.12%) |
Aug 09, 2017 | 36.22 | 36.65 | 35.74 | 36.42 | 392,972 | -0.11(-0.31%) |
Aug 08, 2017 | 36.50 | 37.35 | 36.09 | 36.53 | 568,150 | +0.23(+0.63%) |
Aug 07, 2017 | 36.06 | 36.78 | 35.81 | 36.31 | 388,907 | +0.25(+0.69%) |
Aug 04, 2017 | 36.24 | 35.83 | 36.06 | 458,792 | -0.18(-0.50%) | |
Aug 03, 2017 | 36.29 | 36.70 | 35.98 | 36.24 | 430,567 | -0.04(-0.10%) |
Aug 02, 2017 | 37.12 | 37.45 | 35.88 | 36.28 | 613,920 | -0.65(-1.76%) |
Aug 01, 2017 | 36.10 | 37.21 | 35.58 | 36.92 | 801,793 | +1.06(+2.97%) |
Jul 31, 2017 | 36.39 | 37.20 | 35.78 | 35.86 | 752,278 | -0.63(-1.72%) |
Jul 28, 2017 | 36.63 | 36.94 | 35.48 | 36.49 | 975,749 | -0.45(-1.20%) |
Jul 27, 2017 | 37.90 | 38.39 | 35.66 | 36.93 | 1,390,944 | -1.19(-3.13%) |
Jul 26, 2017 | 36.48 | 38.21 | 36.31 | 38.12 | 1,283,503 | +1.86(+5.12%) |
Jul 25, 2017 | 36.20 | 36.87 | 35.06 | 36.27 | 1,604,144 | +0.10(+0.27%) |
Jul 24, 2017 | 32.63 | 36.60 | 32.31 | 36.17 | 5,822,775 | +5.59(+18.28%) |
Jul 21, 2017 | 29.47 | 30.59 | 29.42 | 30.58 | 1,416,932 | +1.17(+3.98%) |
Jul 20, 2017 | 30.32 | 30.37 | 29.27 | 29.41 | 684,551 | -0.89(-2.94%) |
Jul 19, 2017 | 30.26 | 30.70 | 30.17 | 30.30 | 684,760 | +0.05(+0.15%) |
Jul 18, 2017 | 29.64 | 30.46 | 29.43 | 30.26 | 769,668 | +0.63(+2.11%) |
Jul 17, 2017 | 29.98 | 29.98 | 29.25 | 29.63 | 633,370 | -0.32(-1.08%) |
Jul 14, 2017 | 30.19 | 30.35 | 29.88 | 29.95 | 350,868 | -0.23(-0.77%) |
Jul 13, 2017 | 29.86 | 30.66 | 29.86 | 30.19 | 500,297 | +0.13(+0.43%) |
Jul 12, 2017 | 29.96 | 30.31 | 29.80 | 30.06 | 494,724 | +0.30(+1.01%) |
Jul 11, 2017 | 28.81 | 29.86 | 27.23 | 29.76 | 1,230,478 | -0.80(-2.62%) |
Jul 10, 2017 | 31.27 | 31.40 | 29.66 | 30.56 | 670,508 | -0.59(-1.89%) |
Jul 07, 2017 | 29.84 | 31.24 | 29.84 | 31.15 | 609,378 | +1.20(+4.01%) |
Jul 06, 2017 | 30.07 | 30.23 | 29.21 | 29.95 | 433,633 | -0.37(-1.22%) |
Jul 05, 2017 | 30.60 | 30.63 | 29.97 | 30.32 | 354,131 | -0.27(-0.89%) |
Jul 03, 2017 | 30.73 | 30.93 | 30.43 | 30.59 | 169,465 | -0.04(-0.12%) |
Jun 30, 2017 | 30.76 | 31.08 | 30.25 | 30.63 | 421,530 | +0.08(+0.27%) |
Jun 29, 2017 | 31.12 | 31.32 | 30.16 | 30.54 | 479,172 | -0.43(-1.39%) |
Jun 28, 2017 | 30.16 | 31.36 | 30.06 | 30.97 | 589,904 | +1.02(+3.40%) |
Jun 27, 2017 | 30.31 | 30.91 | 29.85 | 29.95 | 531,670 | -0.50(-1.63%) |
Jun 26, 2017 | 30.55 | 31.04 | 30.17 | 30.45 | 505,791 | -0.08(-0.25%) |
Jun 23, 2017 | 31.48 | 30.07 | 30.53 | 1,084,602 | -0.17(-0.56%) | |
Jun 22, 2017 | 29.83 | 30.74 | 29.68 | 30.70 | 746,617 | +0.94(+3.17%) |
Jun 21, 2017 | 29.28 | 29.84 | 29.08 | 29.76 | 507,874 | +0.50(+1.70%) |
Jun 20, 2017 | 28.88 | 29.34 | 28.77 | 29.26 | 345,974 | +0.35(+1.20%) |
Jun 19, 2017 | 29.07 | 29.55 | 28.62 | 28.91 | 523,017 | +0.05(+0.16%) |
Jun 16, 2017 | 29.18 | 29.25 | 28.31 | 28.87 | 974,006 | -0.32(-1.09%) |
Jun 15, 2017 | 27.75 | 29.76 | 27.68 | 29.18 | 1,491,102 | +1.09(+3.89%) |
Jun 14, 2017 | 27.50 | 28.33 | 27.43 | 28.09 | 550,869 | +0.63(+2.28%) |
Jun 13, 2017 | 27.34 | 27.98 | 27.23 | 27.46 | 554,353 | +0.25(+0.91%) |
Jun 12, 2017 | 26.55 | 27.23 | 26.34 | 27.22 | 467,764 | +0.57(+2.12%) |
Jun 09, 2017 | 27.40 | 27.52 | 26.48 | 26.65 | 534,420 | -0.73(-2.67%) |
Jun 08, 2017 | 27.13 | 27.43 | 26.81 | 27.38 | 256,466 | +0.26(+0.97%) |
Jun 07, 2017 | 26.51 | 27.34 | 26.08 | 27.12 | 577,877 | +0.62(+2.33%) |
Jun 06, 2017 | 26.67 | 26.77 | 26.20 | 26.50 | 775,321 | -0.34(-1.26%) |
Jun 05, 2017 | 27.15 | 27.36 | 26.51 | 26.84 | 550,283 | -0.16(-0.59%) |
Jun 02, 2017 | 27.15 | 27.67 | 26.85 | 27.00 | 598,691 | -0.09(-0.33%) |
Jun 01, 2017 | 26.46 | 27.11 | 26.24 | 27.09 | 574,743 | +0.62(+2.34%) |
May 31, 2017 | 26.48 | 26.61 | 25.55 | 26.47 | 764,763 | +0.02(+0.09%) |
May 30, 2017 | 25.98 | 26.64 | 25.92 | 26.45 | 660,851 | +0.45(+1.74%) |
May 26, 2017 | 26.10 | 26.24 | 25.77 | 25.99 | 418,999 | -0.05(-0.20%) |
May 25, 2017 | 25.95 | 26.24 | 25.49 | 26.05 | 590,961 | +0.32(+1.26%) |
May 24, 2017 | 25.78 | 25.90 | 25.21 | 25.72 | 671,617 | -0.13(-0.50%) |
May 23, 2017 | 26.41 | 26.41 | 25.72 | 25.85 | 364,362 | -0.53(-2.00%) |
May 22, 2017 | 26.95 | 27.07 | 26.16 | 26.38 | 550,951 | -0.51(-1.91%) |
May 19, 2017 | 26.22 | 27.01 | 25.87 | 26.89 | 1,013,960 | +0.66(+2.50%) |
May 18, 2017 | 25.62 | 26.44 | 25.23 | 26.24 | 584,968 | +0.54(+2.08%) |
May 17, 2017 | 25.87 | 26.36 | 25.57 | 25.70 | 762,512 | -0.48(-1.84%) |
May 16, 2017 | 26.35 | 26.60 | 25.88 | 26.18 | 897,277 | -0.22(-0.85%) |
May 15, 2017 | 25.76 | 26.61 | 25.65 | 26.41 | 869,902 | +0.76(+2.95%) |
May 12, 2017 | 24.64 | 25.67 | 24.14 | 25.65 | 809,186 | +1.05(+4.27%) |
May 11, 2017 | 23.86 | 24.95 | 23.67 | 24.60 | 859,721 | +0.71(+2.95%) |
May 10, 2017 | 24.38 | 24.91 | 23.69 | 23.89 | 1,872,880 | -0.57(-2.33%) |
May 09, 2017 | 22.58 | 24.66 | 22.36 | 24.46 | 2,497,745 | +1.68(+7.37%) |
May 08, 2017 | 20.25 | 23.59 | 20.05 | 22.79 | 6,703,845 | +4.62(+25.43%) |
May 05, 2017 | 17.87 | 18.19 | 17.77 | 18.16 | 336,124 | +0.30(+1.68%) |
May 04, 2017 | 17.84 | 17.89 | 17.63 | 17.86 | 217,933 | +0.05(+0.29%) |
May 03, 2017 | 17.59 | 18.32 | 17.59 | 17.81 | 402,112 | -0.20(-1.08%) |
May 02, 2017 | 17.93 | 18.05 | 17.85 | 18.01 | 415,484 | +0.08(+0.46%) |