Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.35 | 36.35 | 35.01 | 35.01 | 1,950 | -0.30(-0.85%) |
May 30, 2018 | 35.76 | 36.83 | 35.24 | 35.31 | 5,378 | -0.11(-0.31%) |
May 29, 2018 | 35.49 | 36.33 | 35.42 | 35.42 | 3,076 | -0.59(-1.64%) |
May 25, 2018 | 36.01 | 36.01 | 36.01 | 0 | +0.41(+1.15%) | |
May 24, 2018 | 38.03 | 38.03 | 35.60 | 35.60 | 3,984 | -1.25(-3.39%) |
May 23, 2018 | 37.85 | 37.95 | 36.85 | 36.85 | 3,516 | -1.32(-3.46%) |
May 22, 2018 | 39.97 | 39.97 | 38.17 | 38.17 | 12,540 | -1.54(-3.88%) |
May 21, 2018 | 40.15 | 40.19 | 39.50 | 39.71 | 3,964 | -1.54(-3.73%) |
May 18, 2018 | 41.97 | 41.97 | 38.87 | 41.25 | 12,167 | +0.25(+0.61%) |
May 17, 2018 | 44.81 | 44.81 | 40.16 | 41.00 | 6,492 | -2.50(-5.75%) |
May 16, 2018 | 47.26 | 47.26 | 42.82 | 43.50 | 10,896 | -3.50(-7.45%) |
May 15, 2018 | 49.62 | 49.70 | 46.35 | 47.00 | 4,323 | -2.96(-5.92%) |
May 14, 2018 | 52.00 | 52.00 | 48.17 | 49.96 | 12,496 | -1.64(-3.18%) |
May 11, 2018 | 48.95 | 51.89 | 48.95 | 51.60 | 4,361 | +2.68(+5.48%) |
May 10, 2018 | 47.50 | 48.93 | 47.09 | 48.92 | 7,085 | +0.89(+1.85%) |
May 09, 2018 | 44.42 | 48.05 | 44.42 | 48.03 | 5,725 | +3.81(+8.62%) |
May 08, 2018 | 42.54 | 44.22 | 42.51 | 44.22 | 4,475 | +0.76(+1.75%) |
May 07, 2018 | 42.85 | 44.35 | 42.72 | 43.46 | 5,261 | +0.00(+0.00%) |
May 04, 2018 | 43.31 | 43.46 | 43.19 | 43.46 | 932 | -0.01(-0.02%) |
May 03, 2018 | 43.72 | 43.96 | 43.15 | 43.47 | 4,600 | -0.16(-0.37%) |
May 02, 2018 | 44.41 | 44.41 | 43.10 | 43.63 | 1,861 | -0.21(-0.48%) |
Apr 30, 2018 | 43.84 | 43.84 | 43.84 | 261 | -0.44(-0.99%) | |
Apr 27, 2018 | 47.72 | 47.72 | 44.04 | 44.28 | 5,948 | -2.72(-5.79%) |
Apr 26, 2018 | 46.25 | 47.00 | 46.00 | 47.00 | 2,452 | +0.09(+0.19%) |
Apr 25, 2018 | 47.39 | 47.39 | 45.63 | 46.91 | 5,615 | -0.14(-0.30%) |
Apr 24, 2018 | 49.03 | 49.50 | 47.05 | 47.05 | 2,003 | -2.70(-5.43%) |
Apr 23, 2018 | 50.87 | 50.87 | 49.50 | 49.75 | 1,973 | -0.45(-0.90%) |
Apr 20, 2018 | 49.65 | 50.99 | 48.98 | 50.20 | 5,345 | +0.21(+0.42%) |
Apr 19, 2018 | 49.55 | 49.99 | 49.40 | 49.99 | 1,274 | -0.23(-0.46%) |
Apr 18, 2018 | 48.58 | 50.64 | 48.58 | 50.22 | 2,406 | +1.53(+3.14%) |
Apr 17, 2018 | 48.39 | 48.69 | 47.17 | 48.69 | 1,413 | +1.15(+2.42%) |
Apr 16, 2018 | 45.25 | 47.97 | 44.99 | 47.54 | 6,251 | +2.62(+5.83%) |
Apr 13, 2018 | 44.92 | 45.30 | 44.75 | 44.92 | 1,880 | -0.02(-0.04%) |
Apr 12, 2018 | 43.04 | 44.94 | 43.04 | 44.94 | 5,762 | +1.19(+2.72%) |
Apr 11, 2018 | 42.98 | 43.89 | 42.60 | 43.75 | 6,636 | -0.09(-0.21%) |
Apr 10, 2018 | 43.48 | 43.84 | 43.47 | 43.84 | 1,740 | +0.01(+0.02%) |
Apr 09, 2018 | 43.41 | 43.89 | 43.02 | 43.83 | 4,002 | +0.18(+0.41%) |
Apr 06, 2018 | 43.36 | 43.80 | 43.36 | 43.65 | 1,207 | -0.06(-0.14%) |
Apr 05, 2018 | 43.89 | 43.89 | 42.55 | 43.71 | 4,426 | -0.01(-0.02%) |
Apr 04, 2018 | 43.13 | 43.72 | 43.10 | 43.72 | 1,535 | -0.03(-0.07%) |
Apr 03, 2018 | 43.10 | 43.76 | 42.25 | 43.75 | 9,417 | +2.10(+5.04%) |
Apr 02, 2018 | 40.61 | 41.79 | 39.42 | 41.65 | 5,881 | +1.04(+2.56%) |
Mar 29, 2018 | 40.61 | 40.61 | 40.61 | 0 | +1.08(+2.73%) | |
Mar 28, 2018 | 39.50 | 39.53 | 37.24 | 39.53 | 4,229 | +0.59(+1.52%) |
Mar 27, 2018 | 41.72 | 41.76 | 38.94 | 38.94 | 8,096 | -3.20(-7.59%) |
Mar 26, 2018 | 40.74 | 42.14 | 39.51 | 42.14 | 5,978 | +2.19(+5.48%) |
Mar 23, 2018 | 40.19 | 41.50 | 39.95 | 39.95 | 6,436 | -0.39(-0.97%) |
Mar 22, 2018 | 41.25 | 41.90 | 40.13 | 40.34 | 3,664 | -1.43(-3.42%) |
Mar 21, 2018 | 40.62 | 41.78 | 39.91 | 41.77 | 7,785 | +1.31(+3.24%) |
Mar 20, 2018 | 40.31 | 42.49 | 39.86 | 40.46 | 20,752 | +0.09(+0.22%) |
Mar 19, 2018 | 41.64 | 42.95 | 40.37 | 40.37 | 18,119 | -2.15(-5.06%) |
Mar 16, 2018 | 42.22 | 42.95 | 41.00 | 42.52 | 47,244 | +0.23(+0.54%) |
Mar 15, 2018 | 44.40 | 44.40 | 42.46 | 42.29 | 14,227 | -1.09(-2.51%) |
Mar 14, 2018 | 45.23 | 45.30 | 43.38 | 43.38 | 25,941 | -2.28(-4.99%) |
Mar 13, 2018 | 46.00 | 46.00 | 44.62 | 45.66 | 24,857 | +0.06(+0.13%) |
Mar 12, 2018 | 45.95 | 45.95 | 44.57 | 45.60 | 16,455 | -0.23(-0.50%) |
Mar 09, 2018 | 44.94 | 45.83 | 44.40 | 45.83 | 12,162 | +0.88(+1.96%) |
Mar 08, 2018 | 42.87 | 45.83 | 42.87 | 44.95 | 13,256 | +1.78(+4.12%) |
Mar 07, 2018 | 44.87 | 43.17 | 20,180 | +1.19(+2.83%) | ||
Mar 06, 2018 | 37.00 | 42.00 | 37.00 | 41.98 | 19,161 | +5.02(+13.58%) |
Mar 05, 2018 | 30.44 | 37.00 | 30.44 | 36.96 | 13,331 | +6.96(+23.20%) |
Mar 02, 2018 | 30.20 | 30.54 | 29.30 | 30.00 | 5,781 | -0.01(-0.03%) |
Mar 01, 2018 | 30.15 | 30.45 | 29.65 | 30.01 | 4,195 | +0.13(+0.44%) |
Feb 28, 2018 | 29.64 | 31.05 | 29.64 | 29.88 | 4,723 | -0.89(-2.89%) |
Feb 27, 2018 | 29.77 | 30.77 | 29.76 | 30.77 | 6,473 | +1.45(+4.94%) |
Feb 26, 2018 | 29.90 | 30.41 | 29.32 | 29.32 | 3,779 | -0.64(-2.13%) |
Feb 23, 2018 | 29.06 | 29.96 | 29.06 | 29.96 | 2,847 | +0.56(+1.90%) |
Feb 22, 2018 | 28.81 | 29.40 | 28.51 | 29.40 | 2,795 | -0.40(-1.34%) |
Feb 21, 2018 | 29.31 | 29.80 | 29.31 | 29.80 | 1,272 | +0.87(+3.01%) |
Feb 20, 2018 | 29.66 | 29.67 | 28.51 | 28.93 | 6,301 | -0.20(-0.69%) |
Feb 16, 2018 | 29.13 | 29.13 | 29.13 | 0 | +1.06(+3.78%) | |
Feb 15, 2018 | 29.71 | 29.71 | 28.06 | 28.07 | 9,206 | -0.83(-2.87%) |
Feb 14, 2018 | 28.14 | 28.90 | 28.08 | 28.90 | 1,797 | +0.96(+3.44%) |
Feb 13, 2018 | 28.97 | 28.97 | 27.94 | 27.94 | 837 | -0.86(-2.99%) |
Feb 12, 2018 | 28.01 | 28.80 | 27.98 | 28.80 | 939 | +0.83(+2.97%) |
Feb 09, 2018 | 27.84 | 28.48 | 27.43 | 27.97 | 3,688 | -0.01(-0.04%) |
Feb 08, 2018 | 27.65 | 27.98 | 26.74 | 27.98 | 1,875 | +0.79(+2.91%) |
Feb 07, 2018 | 27.54 | 27.54 | 27.54 | 27.19 | 2,119 | +0.57(+2.14%) |
Feb 06, 2018 | 26.45 | 27.25 | 25.98 | 26.62 | 5,186 | -3.22(-10.79%) |
Feb 05, 2018 | 31.06 | 31.06 | 28.97 | 29.84 | 5,665 | -1.02(-3.31%) |
Feb 02, 2018 | 31.75 | 31.75 | 30.86 | 30.86 | 792 | -0.95(-2.99%) |
Feb 01, 2018 | 32.82 | 32.82 | 31.81 | 31.81 | 2,126 | -0.86(-2.63%) |
Jan 31, 2018 | 32.76 | 33.40 | 32.67 | 32.67 | 9,701 | -0.01(-0.03%) |
Jan 30, 2018 | 33.38 | 32.50 | 32.68 | 4,824 | +0.45(+1.40%) | |
Jan 29, 2018 | 32.75 | 33.59 | 32.23 | 32.23 | 7,756 | -1.22(-3.64%) |
Jan 26, 2018 | 33.49 | 33.56 | 33.43 | 33.45 | 1,436 | +0.23(+0.68%) |
Jan 25, 2018 | 34.05 | 34.05 | 33.00 | 33.22 | 5,529 | -0.49(-1.45%) |
Jan 24, 2018 | 32.81 | 33.71 | 32.49 | 33.71 | 5,084 | +0.66(+2.00%) |
Jan 23, 2018 | 33.57 | 33.69 | 33.05 | 33.05 | 2,008 | -0.95(-2.79%) |
Jan 22, 2018 | 33.60 | 34.00 | 33.02 | 34.00 | 3,585 | +0.29(+0.86%) |
Jan 19, 2018 | 33.11 | 33.71 | 32.65 | 33.71 | 2,588 | +0.74(+2.24%) |
Jan 18, 2018 | 32.59 | 33.03 | 32.59 | 32.97 | 1,305 | -0.23(-0.69%) |
Jan 17, 2018 | 33.38 | 33.58 | 32.81 | 33.20 | 5,797 | -0.13(-0.39%) |
Jan 16, 2018 | 33.66 | 34.22 | 32.82 | 33.33 | 6,593 | -0.67(-1.97%) |
Jan 12, 2018 | 34.00 | 34.00 | 34.00 | 0 | +0.55(+1.64%) | |
Jan 11, 2018 | 33.69 | 34.00 | 33.31 | 33.45 | 4,177 | -0.50(-1.47%) |
Jan 10, 2018 | 33.95 | 32.77 | 33.95 | 791 | +0.84(+2.52%) | |
Jan 09, 2018 | 33.89 | 34.28 | 33.11 | 33.11 | 1,730 | -0.39(-1.15%) |
Jan 05, 2018 | 33.50 | 33.50 | 33.50 | 93 | +0.60(+1.82%) | |
Jan 04, 2018 | 32.85 | 32.90 | 32.29 | 32.90 | 669 | +0.81(+2.52%) |
Jan 03, 2018 | 31.70 | 33.04 | 31.70 | 32.09 | 2,231 | -0.14(-0.43%) |
Jan 02, 2018 | 31.60 | 32.56 | 31.60 | 32.23 | 1,633 | +0.91(+2.91%) |
Dec 29, 2017 | 31.32 | 31.32 | 31.32 | 0 | -0.45(-1.42%) | |
Dec 28, 2017 | 32.52 | 32.52 | 31.77 | 31.77 | 962 | -0.44(-1.35%) |
Dec 27, 2017 | 32.94 | 32.94 | 32.05 | 32.21 | 1,298 | -0.54(-1.66%) |
Dec 26, 2017 | 32.35 | 34.29 | 32.35 | 32.75 | 1,354 | -0.55(-1.65%) |
Dec 22, 2017 | 33.20 | 33.38 | 32.90 | 33.30 | 1,700 | -0.29(-0.86%) |
Dec 21, 2017 | 33.74 | 33.74 | 33.35 | 33.59 | 1,615 | -0.57(-1.67%) |
Dec 20, 2017 | 34.23 | 34.41 | 34.16 | 34.16 | 2,288 | -0.43(-1.24%) |
Dec 19, 2017 | 34.66 | 34.66 | 34.03 | 34.59 | 4,862 | -0.41(-1.17%) |
Dec 18, 2017 | 34.59 | 35.00 | 33.83 | 35.00 | 12,136 | +1.01(+2.97%) |
Dec 15, 2017 | 33.11 | 34.00 | 32.52 | 33.99 | 16,248 | +0.88(+2.66%) |
Dec 14, 2017 | 30.43 | 33.11 | 30.43 | 33.11 | 3,488 | +2.11(+6.81%) |
Dec 13, 2017 | 30.10 | 31.00 | 29.92 | 31.00 | 3,655 | +1.62(+5.51%) |
Dec 12, 2017 | 28.60 | 29.79 | 28.60 | 29.38 | 1,570 | +0.41(+1.41%) |
Dec 11, 2017 | 30.38 | 30.38 | 28.92 | 28.97 | 3,669 | -1.11(-3.69%) |
Dec 08, 2017 | 30.33 | 30.33 | 30.08 | 30.08 | 585 | +0.00(+0.00%) |
Dec 07, 2017 | 30.39 | 30.68 | 30.36 | 1,277 | +0.00(+0.00%) | |
Dec 06, 2017 | 32.00 | 32.00 | 31.30 | 31.30 | 888 | -0.95(-2.95%) |
Dec 05, 2017 | 32.09 | 32.44 | 32.05 | 32.25 | 1,337 | -0.25(-0.77%) |
Dec 04, 2017 | 33.15 | 33.15 | 32.50 | 32.50 | 3,507 | -0.38(-1.16%) |
Dec 01, 2017 | 32.05 | 33.15 | 32.05 | 32.88 | 3,751 | +0.13(+0.40%) |
Nov 30, 2017 | 31.46 | 32.75 | 31.14 | 32.75 | 6,354 | +1.19(+3.77%) |
Nov 29, 2017 | 30.44 | 31.56 | 30.44 | 31.56 | 1,698 | +1.56(+5.20%) |
Nov 28, 2017 | 30.34 | 30.53 | 30.00 | 30.00 | 651 | +0.00(+0.00%) |
Nov 27, 2017 | 29.55 | 30.42 | 29.19 | 30.00 | 2,933 | +0.00(+0.00%) |
Nov 24, 2017 | 30.00 | 30.00 | 30.00 | 30.00 | 202 | +0.78(+2.67%) |
Nov 22, 2017 | 29.00 | 29.22 | 29.00 | 29.22 | 2,873 | +0.00(+0.00%) |
Nov 21, 2017 | 27.83 | 29.22 | 27.83 | 29.22 | 4,432 | +1.68(+6.10%) |
Nov 20, 2017 | 27.75 | 27.75 | 27.54 | 27.54 | 691 | +0.01(+0.04%) |
Nov 17, 2017 | 27.56 | 27.56 | 27.25 | 27.53 | 834 | -1.00(-3.51%) |
Nov 16, 2017 | 27.50 | 28.53 | 27.39 | 28.53 | 1,354 | +0.29(+1.03%) |
Nov 15, 2017 | 28.24 | 28.31 | 28.24 | 28.24 | 1,144 | -0.51(-1.77%) |
Nov 14, 2017 | 28.75 | 28.75 | 28.75 | 28.75 | 286 | +0.33(+1.16%) |
Nov 13, 2017 | 28.96 | 28.96 | 28.42 | 28.42 | 607 | -0.19(-0.66%) |
Nov 10, 2017 | 28.67 | 29.09 | 28.61 | 28.61 | 943 | -0.36(-1.24%) |
Nov 09, 2017 | 28.97 | 28.97 | 28.97 | 28.97 | 398 | -0.53(-1.80%) |
Nov 08, 2017 | 29.81 | 29.81 | 29.50 | 29.50 | 1,029 | -1.01(-3.31%) |
Nov 07, 2017 | 30.10 | 30.51 | 30.10 | 30.51 | 996 | +0.32(+1.06%) |
Nov 06, 2017 | 29.20 | 30.19 | 29.20 | 30.19 | 413 | +0.08(+0.27%) |
Nov 02, 2017 | 30.11 | 30.11 | 30.11 | 1,398 | -0.06(-0.20%) | |
Nov 01, 2017 | 29.97 | 30.17 | 29.97 | 30.17 | 516 | +0.49(+1.65%) |
Oct 31, 2017 | 29.67 | 30.11 | 29.67 | 29.68 | 3,919 | +0.45(+1.54%) |
Oct 30, 2017 | 29.28 | 29.28 | 29.23 | 29.23 | 695 | -0.43(-1.45%) |
Oct 27, 2017 | 27.89 | 29.66 | 27.89 | 29.66 | 1,659 | +0.92(+3.20%) |
Oct 26, 2017 | 28.27 | 29.12 | 28.27 | 28.74 | 2,449 | +0.94(+3.38%) |
Oct 25, 2017 | 27.82 | 27.82 | 27.80 | 27.80 | 937 | -0.85(-2.97%) |
Oct 24, 2017 | 28.59 | 28.75 | 28.47 | 28.65 | 2,348 | +0.57(+2.02%) |
Oct 23, 2017 | 28.08 | 28.08 | 28.08 | 28.08 | 467 | +0.00(+0.01%) |
Oct 20, 2017 | 28.25 | 28.25 | 27.88 | 28.08 | 1,157 | -0.12(-0.43%) |
Oct 19, 2017 | 28.50 | 28.50 | 28.20 | 28.20 | 672 | +0.03(+0.11%) |
Oct 17, 2017 | 28.17 | 28.17 | 28.17 | 213 | +0.83(+3.04%) | |
Oct 13, 2017 | 27.34 | 27.34 | 27.34 | 101 | -0.40(-1.44%) | |
Oct 12, 2017 | 27.84 | 28.00 | 27.74 | 27.74 | 796 | +0.01(+0.04%) |
Oct 10, 2017 | 27.73 | 27.73 | 27.73 | 416 | +0.73(+2.70%) | |
Oct 09, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 647 | +0.00(+0.00%) |
Oct 06, 2017 | 26.75 | 27.00 | 26.59 | 27.00 | 1,247 | -0.59(-2.14%) |
Oct 05, 2017 | 28.14 | 28.14 | 27.59 | 27.59 | 619 | -0.14(-0.50%) |
Oct 04, 2017 | 27.55 | 27.73 | 27.54 | 27.73 | 809 | -0.60(-2.12%) |
Oct 03, 2017 | 27.99 | 28.33 | 27.99 | 28.33 | 1,088 | +1.16(+4.27%) |
Oct 02, 2017 | 26.39 | 27.17 | 26.39 | 27.17 | 631 | -0.03(-0.11%) |
Sep 29, 2017 | 27.20 | 27.20 | 27.20 | 27.20 | 755 | -0.79(-2.82%) |
Sep 28, 2017 | 27.90 | 27.99 | 27.90 | 27.99 | 2,747 | +0.17(+0.61%) |
Sep 27, 2017 | 27.65 | 28.00 | 27.50 | 27.82 | 2,150 | +0.71(+2.62%) |
Sep 26, 2017 | 26.07 | 27.11 | 26.07 | 27.11 | 678 | +0.23(+0.86%) |
Sep 25, 2017 | 28.00 | 28.00 | 26.88 | 26.88 | 820 | -0.64(-2.33%) |
Sep 22, 2017 | 26.71 | 27.52 | 26.71 | 27.52 | 640 | +0.72(+2.69%) |
Sep 21, 2017 | 26.80 | 26.80 | 26.80 | 26.80 | 388 | -0.15(-0.56%) |
Sep 20, 2017 | 25.66 | 26.95 | 25.66 | 26.95 | 1,914 | +0.53(+2.01%) |
Sep 19, 2017 | 26.52 | 26.67 | 25.89 | 26.42 | 1,574 | +0.75(+2.92%) |
Sep 18, 2017 | 24.56 | 25.67 | 24.56 | 25.67 | 1,494 | +1.23(+5.03%) |
Sep 15, 2017 | 23.73 | 25.63 | 23.61 | 24.44 | 10,900 | +0.72(+3.04%) |
Sep 14, 2017 | 23.72 | 23.72 | 23.72 | 23.72 | 264 | -0.28(-1.17%) |
Sep 13, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 1,139 | +1.10(+4.80%) |
Sep 12, 2017 | 22.90 | 22.90 | 22.90 | 22.90 | 405 | -0.67(-2.84%) |
Sep 11, 2017 | 23.56 | 23.57 | 22.96 | 23.57 | 848 | +0.35(+1.51%) |
Sep 08, 2017 | 22.04 | 23.22 | 22.04 | 23.22 | 873 | +0.59(+2.61%) |
Sep 07, 2017 | 22.26 | 23.00 | 22.26 | 22.63 | 4,106 | +0.92(+4.24%) |
Sep 06, 2017 | 21.33 | 21.71 | 21.26 | 21.71 | 1,662 | -0.16(-0.73%) |
Sep 05, 2017 | 21.31 | 21.87 | 21.31 | 21.87 | 758 | +0.09(+0.41%) |
Sep 01, 2017 | 21.78 | 21.78 | 21.78 | 21.78 | 268 | +0.50(+2.35%) |
Aug 31, 2017 | 21.10 | 21.29 | 20.55 | 21.28 | 3,119 | +0.05(+0.24%) |
Aug 30, 2017 | 20.47 | 21.23 | 20.37 | 21.23 | 4,313 | +0.23(+1.10%) |
Aug 29, 2017 | 21.26 | 21.43 | 20.67 | 21.00 | 4,101 | -0.80(-3.67%) |
Aug 28, 2017 | 21.85 | 22.22 | 21.72 | 21.80 | 1,549 | -0.60(-2.68%) |
Aug 25, 2017 | 22.40 | 22.40 | 22.40 | 22.40 | 394 | +0.28(+1.27%) |
Aug 24, 2017 | 21.07 | 22.12 | 20.88 | 22.12 | 1,310 | -0.23(-1.03%) |
Aug 23, 2017 | 21.94 | 22.35 | 21.94 | 22.35 | 564 | -0.14(-0.62%) |
Aug 22, 2017 | 22.70 | 22.70 | 22.12 | 22.49 | 706 | +0.13(+0.58%) |
Aug 21, 2017 | 22.12 | 22.36 | 22.12 | 22.36 | 578 | +0.28(+1.27%) |
Aug 18, 2017 | 22.00 | 22.09 | 21.57 | 22.08 | 1,827 | -0.98(-4.25%) |
Aug 17, 2017 | 22.47 | 23.06 | 22.47 | 23.06 | 977 | -0.11(-0.47%) |
Aug 16, 2017 | 22.78 | 23.17 | 22.78 | 23.17 | 1,289 | -0.58(-2.44%) |
Aug 15, 2017 | 22.76 | 23.75 | 22.76 | 23.75 | 1,804 | +0.68(+2.95%) |
Aug 14, 2017 | 22.35 | 23.07 | 22.35 | 23.07 | 1,854 | +1.30(+5.97%) |
Aug 11, 2017 | 21.33 | 21.85 | 21.33 | 21.77 | 1,942 | +1.02(+4.92%) |
Aug 10, 2017 | 20.75 | 20.75 | 20.75 | 20.75 | 789 | -0.13(-0.62%) |
Aug 09, 2017 | 21.06 | 21.06 | 20.48 | 20.88 | 1,623 | -0.25(-1.18%) |
Aug 08, 2017 | 21.70 | 21.79 | 21.13 | 21.13 | 1,737 | -1.12(-5.03%) |
Aug 07, 2017 | 23.18 | 23.21 | 22.25 | 22.25 | 2,998 | -1.07(-4.59%) |
Aug 04, 2017 | 24.17 | 24.17 | 23.30 | 23.32 | 2,612 | -0.72(-3.00%) |
Aug 03, 2017 | 24.45 | 24.47 | 24.04 | 24.04 | 1,799 | -0.55(-2.24%) |
Aug 02, 2017 | 24.59 | 24.63 | 24.58 | 24.59 | 1,537 | -0.13(-0.53%) |
Aug 01, 2017 | 25.14 | 25.14 | 24.72 | 24.72 | 1,872 | -0.76(-2.98%) |
Jul 31, 2017 | 25.25 | 26.06 | 25.21 | 25.48 | 2,354 | +0.13(+0.51%) |
Jul 28, 2017 | 25.76 | 26.13 | 25.26 | 25.35 | 3,117 | -0.05(-0.20%) |
Jul 27, 2017 | 25.56 | 25.73 | 25.38 | 25.40 | 2,025 | -0.09(-0.35%) |
Jul 26, 2017 | 24.76 | 25.49 | 24.70 | 25.49 | 847 | +0.73(+2.95%) |
Jul 25, 2017 | 25.22 | 25.39 | 24.76 | 24.76 | 2,213 | -0.04(-0.16%) |
Jul 24, 2017 | 25.24 | 25.24 | 24.66 | 24.80 | 2,950 | -0.38(-1.49%) |
Jul 21, 2017 | 25.88 | 25.88 | 25.04 | 25.18 | 4,017 | -0.62(-2.42%) |
Jul 20, 2017 | 25.72 | 25.96 | 25.49 | 25.80 | 3,041 | -0.06(-0.23%) |
Jul 19, 2017 | 26.25 | 26.25 | 25.74 | 25.86 | 1,707 | -0.54(-2.05%) |
Jul 18, 2017 | 28.13 | 28.13 | 26.38 | 26.40 | 6,043 | -1.56(-5.58%) |
Jul 17, 2017 | 27.57 | 27.96 | 27.57 | 27.96 | 514 | -0.13(-0.46%) |
Jul 14, 2017 | 28.15 | 28.18 | 27.97 | 28.09 | 2,710 | -0.30(-1.06%) |
Jul 13, 2017 | 28.40 | 28.40 | 28.30 | 28.39 | 514 | -0.01(-0.04%) |
Jul 12, 2017 | 28.61 | 28.70 | 28.10 | 28.40 | 3,483 | -0.01(-0.04%) |
Jul 11, 2017 | 28.07 | 29.12 | 28.07 | 28.41 | 2,662 | -0.43(-1.49%) |
Jul 10, 2017 | 28.99 | 29.02 | 28.76 | 28.84 | 2,248 | -0.32(-1.10%) |
Jul 07, 2017 | 29.25 | 29.25 | 28.79 | 29.16 | 2,421 | -0.23(-0.78%) |
Jul 06, 2017 | 29.47 | 29.57 | 29.12 | 29.39 | 3,875 | +0.04(+0.14%) |
Jul 05, 2017 | 29.55 | 29.69 | 29.05 | 29.35 | 13,137 | +0.37(+1.28%) |
Jul 03, 2017 | 27.50 | 29.36 | 27.50 | 28.98 | 6,542 | +2.09(+7.77%) |
Jun 30, 2017 | 27.64 | 27.64 | 26.89 | 26.89 | 1,751 | -0.73(-2.64%) |
Jun 29, 2017 | 26.01 | 27.64 | 26.00 | 27.62 | 11,299 | +1.19(+4.50%) |
Jun 28, 2017 | 26.43 | 26.43 | 26.43 | 26.43 | 1,068 | +0.22(+0.84%) |
Jun 27, 2017 | 26.50 | 26.50 | 25.96 | 26.21 | 5,390 | -0.62(-2.31%) |
Jun 26, 2017 | 26.25 | 26.95 | 25.41 | 26.83 | 6,963 | +0.64(+2.44%) |
Jun 23, 2017 | 25.41 | 26.60 | 24.64 | 26.19 | 125,782 | +0.80(+3.15%) |
Jun 22, 2017 | 26.50 | 26.50 | 25.19 | 25.39 | 4,311 | -0.57(-2.20%) |
Jun 21, 2017 | 25.34 | 26.50 | 25.34 | 25.96 | 2,725 | -0.19(-0.73%) |
Jun 20, 2017 | 26.50 | 26.80 | 26.00 | 26.15 | 3,560 | -0.65(-2.43%) |
Jun 19, 2017 | 26.01 | 26.80 | 24.20 | 26.80 | 3,645 | +0.39(+1.48%) |
Jun 16, 2017 | 24.50 | 26.65 | 24.50 | 26.41 | 33,748 | +0.77(+3.00%) |
Jun 15, 2017 | 25.65 | 26.69 | 25.41 | 25.64 | 6,059 | +0.59(+2.36%) |
Jun 14, 2017 | 25.11 | 25.68 | 24.35 | 25.05 | 6,851 | -0.40(-1.57%) |
Jun 13, 2017 | 25.49 | 26.00 | 24.94 | 25.45 | 3,146 | -0.55(-2.12%) |
Jun 12, 2017 | 24.69 | 26.75 | 23.95 | 26.00 | 4,338 | -1.43(-5.21%) |
Jun 09, 2017 | 27.00 | 27.43 | 26.54 | 27.43 | 3,779 | +0.43(+1.59%) |
Jun 08, 2017 | 26.80 | 27.00 | 26.23 | 27.00 | 4,266 | +0.20(+0.75%) |
Jun 07, 2017 | 24.50 | 26.80 | 24.50 | 26.80 | 3,113 | +2.65(+10.97%) |
Jun 06, 2017 | 22.75 | 25.00 | 22.25 | 24.15 | 4,359 | +1.40(+6.15%) |
Jun 05, 2017 | 22.05 | 22.75 | 21.82 | 22.75 | 4,493 | +0.25(+1.11%) |
Jun 02, 2017 | 19.11 | 22.50 | 19.11 | 22.50 | 3,159 | +2.80(+14.21%) |