Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.25 | 36.50 | 34.25 | 34.25 | 15,063 | -1.75(-4.86%) |
Feb 27, 2018 | 34.75 | 36.25 | 33.77 | 36.00 | 19,587 | +1.50(+4.35%) |
Feb 26, 2018 | 35.50 | 36.00 | 33.50 | 34.50 | 28,885 | -0.50(-1.43%) |
Feb 23, 2018 | 35.00 | 35.50 | 34.00 | 35.00 | 10,331 | +0.50(+1.45%) |
Feb 22, 2018 | 35.00 | 36.00 | 34.25 | 34.50 | 10,815 | -0.25(-0.72%) |
Feb 21, 2018 | 34.25 | 36.25 | 33.25 | 34.75 | 15,789 | +0.25(+0.72%) |
Feb 20, 2018 | 35.50 | 36.02 | 33.25 | 34.50 | 30,436 | -1.50(-4.17%) |
Feb 16, 2018 | 36.00 | 36.00 | 36.00 | 0 | -0.50(-1.37%) | |
Feb 15, 2018 | 36.00 | 36.75 | 34.00 | 36.50 | 32,490 | +1.25(+3.55%) |
Feb 14, 2018 | 39.75 | 40.22 | 32.50 | 35.25 | 103,131 | -5.00(-12.42%) |
Feb 13, 2018 | 41.00 | 41.00 | 39.50 | 40.25 | 19,511 | -0.75(-1.83%) |
Feb 12, 2018 | 42.00 | 42.25 | 40.50 | 41.00 | 14,843 | +0.00(+0.00%) |
Feb 09, 2018 | 42.25 | 42.25 | 38.75 | 41.00 | 35,128 | +0.00(+0.00%) |
Feb 08, 2018 | 42.25 | 42.75 | 41.00 | 41.00 | 23,852 | -1.25(-2.96%) |
Feb 07, 2018 | 42.75 | 43.16 | 41.50 | 42.25 | 21,072 | -0.50(-1.17%) |
Feb 06, 2018 | 41.25 | 43.25 | 41.00 | 42.75 | 25,950 | +0.00(+0.00%) |
Feb 05, 2018 | 43.50 | 43.51 | 41.50 | 42.75 | 19,150 | -0.50(-1.16%) |
Feb 02, 2018 | 44.00 | 45.38 | 42.50 | 43.25 | 33,805 | -0.75(-1.70%) |
Feb 01, 2018 | 43.75 | 44.50 | 43.25 | 44.00 | 16,054 | +0.25(+0.57%) |
Jan 31, 2018 | 45.00 | 45.25 | 43.50 | 43.75 | 29,323 | -1.00(-2.23%) |
Jan 30, 2018 | 45.00 | 46.00 | 44.25 | 44.75 | 24,205 | -0.50(-1.10%) |
Jan 29, 2018 | 46.75 | 46.98 | 45.25 | 45.25 | 14,336 | -1.50(-3.21%) |
Jan 26, 2018 | 46.25 | 47.25 | 45.50 | 46.75 | 24,656 | +0.75(+1.63%) |
Jan 25, 2018 | 47.00 | 48.25 | 46.00 | 46.00 | 16,134 | -0.75(-1.60%) |
Jan 24, 2018 | 48.75 | 48.75 | 46.25 | 46.75 | 20,067 | -1.75(-3.61%) |
Jan 23, 2018 | 48.75 | 48.75 | 48.00 | 48.50 | 10,869 | +0.25(+0.52%) |
Jan 22, 2018 | 48.25 | 48.75 | 47.75 | 48.25 | 16,507 | +0.25(+0.52%) |
Jan 19, 2018 | 47.00 | 48.50 | 46.25 | 48.00 | 11,648 | +1.00(+2.13%) |
Jan 18, 2018 | 47.50 | 47.75 | 46.75 | 47.00 | 9,905 | -0.50(-1.05%) |
Jan 17, 2018 | 49.75 | 50.00 | 46.00 | 47.50 | 30,099 | -1.75(-3.55%) |
Jan 16, 2018 | 51.25 | 51.25 | 48.00 | 49.25 | 26,626 | +0.50(+1.03%) |
Jan 12, 2018 | 48.75 | 48.75 | 48.75 | 0 | -0.25(-0.51%) | |
Jan 11, 2018 | 48.25 | 49.96 | 47.75 | 49.00 | 19,050 | +0.75(+1.55%) |
Jan 10, 2018 | 48.25 | 48.31 | 47.75 | 48.25 | 22,295 | -0.50(-1.03%) |
Jan 09, 2018 | 51.25 | 52.50 | 48.25 | 48.75 | 31,066 | -2.00(-3.94%) |
Jan 08, 2018 | 48.75 | 51.74 | 47.25 | 50.75 | 51,476 | +3.00(+6.28%) |
Jan 05, 2018 | 46.75 | 49.20 | 45.75 | 47.75 | 24,761 | +1.50(+3.24%) |
Jan 04, 2018 | 45.75 | 46.50 | 45.50 | 46.25 | 16,126 | +0.75(+1.65%) |
Jan 03, 2018 | 45.00 | 46.28 | 44.83 | 45.50 | 22,427 | +0.25(+0.55%) |
Jan 02, 2018 | 45.75 | 47.00 | 44.75 | 45.25 | 28,292 | +0.00(+0.00%) |
Dec 29, 2017 | 45.25 | 45.25 | 45.25 | 0 | -1.50(-3.21%) | |
Dec 28, 2017 | 46.25 | 47.75 | 46.25 | 46.75 | 18,555 | +0.00(+0.00%) |
Dec 27, 2017 | 48.25 | 48.50 | 45.75 | 46.75 | 36,851 | -1.75(-3.61%) |
Dec 26, 2017 | 48.00 | 51.25 | 47.95 | 48.50 | 30,178 | +0.75(+1.57%) |
Dec 22, 2017 | 46.75 | 48.25 | 46.00 | 47.75 | 22,157 | +1.00(+2.14%) |
Dec 21, 2017 | 45.75 | 47.50 | 44.50 | 46.75 | 17,948 | +1.50(+3.31%) |
Dec 20, 2017 | 46.00 | 48.50 | 44.62 | 45.25 | 36,273 | -1.25(-2.69%) |
Dec 19, 2017 | 46.00 | 47.00 | 44.75 | 46.50 | 34,064 | +1.75(+3.91%) |
Dec 18, 2017 | 42.75 | 45.25 | 42.75 | 44.75 | 61,369 | +3.00(+7.19%) |
Dec 15, 2017 | 43.00 | 43.00 | 41.50 | 41.75 | 31,506 | +0.00(+0.00%) |
Dec 14, 2017 | 42.75 | 43.75 | 41.75 | 41.75 | 10,759 | -0.75(-1.76%) |
Dec 13, 2017 | 41.50 | 42.50 | 40.00 | 42.50 | 35,002 | +1.25(+3.03%) |
Dec 12, 2017 | 42.50 | 43.75 | 40.25 | 41.25 | 31,032 | -0.50(-1.20%) |
Dec 11, 2017 | 45.00 | 45.00 | 41.50 | 41.75 | 37,674 | -2.75(-6.18%) |
Dec 08, 2017 | 46.75 | 46.75 | 42.75 | 44.50 | 38,870 | -2.00(-4.30%) |
Dec 07, 2017 | 46.25 | 47.50 | 45.75 | 46.50 | 15,103 | +0.25(+0.54%) |
Dec 06, 2017 | 46.50 | 47.00 | 44.25 | 46.25 | 32,884 | +0.00(+0.00%) |
Dec 05, 2017 | 48.50 | 48.50 | 45.75 | 46.25 | 19,821 | -2.00(-4.15%) |
Dec 04, 2017 | 49.50 | 49.75 | 47.38 | 48.25 | 19,821 | -0.75(-1.53%) |
Dec 01, 2017 | 49.50 | 49.75 | 48.12 | 49.00 | 14,411 | +0.25(+0.51%) |
Nov 30, 2017 | 48.75 | 49.00 | 47.50 | 48.75 | 14,957 | +0.50(+1.04%) |
Nov 29, 2017 | 50.50 | 50.78 | 47.25 | 48.25 | 26,136 | -2.50(-4.93%) |
Nov 28, 2017 | 50.50 | 50.75 | 48.75 | 50.75 | 19,719 | +0.75(+1.50%) |
Nov 27, 2017 | 51.75 | 52.00 | 49.00 | 50.00 | 23,280 | -1.25(-2.44%) |
Nov 24, 2017 | 50.25 | 51.25 | 49.00 | 51.25 | 16,180 | +1.25(+2.50%) |
Nov 22, 2017 | 46.50 | 51.00 | 46.50 | 50.00 | 47,328 | +3.50(+7.53%) |
Nov 21, 2017 | 46.00 | 48.00 | 45.50 | 46.50 | 28,783 | +1.25(+2.76%) |
Nov 20, 2017 | 46.50 | 46.50 | 44.50 | 45.25 | 16,101 | -0.75(-1.63%) |
Nov 17, 2017 | 45.50 | 46.69 | 45.50 | 46.00 | 12,048 | +0.00(+0.00%) |
Nov 16, 2017 | 44.50 | 46.50 | 44.50 | 46.00 | 17,023 | +1.50(+3.37%) |
Nov 15, 2017 | 46.50 | 46.50 | 44.00 | 44.50 | 37,630 | -0.50(-1.11%) |
Nov 14, 2017 | 46.25 | 46.25 | 44.75 | 45.00 | 23,892 | -1.50(-3.23%) |
Nov 13, 2017 | 46.75 | 48.00 | 45.37 | 46.50 | 33,302 | -0.25(-0.53%) |
Nov 10, 2017 | 46.50 | 47.00 | 45.50 | 46.75 | 26,919 | +0.25(+0.54%) |
Nov 09, 2017 | 45.00 | 49.25 | 45.00 | 46.50 | 44,050 | +1.50(+3.33%) |
Nov 08, 2017 | 46.50 | 46.50 | 44.75 | 45.00 | 27,593 | -2.00(-4.26%) |
Nov 07, 2017 | 47.50 | 48.00 | 45.75 | 47.00 | 21,484 | -0.50(-1.05%) |
Nov 06, 2017 | 47.75 | 48.00 | 46.62 | 47.50 | 17,218 | +0.25(+0.53%) |
Nov 03, 2017 | 46.00 | 47.25 | 45.12 | 47.25 | 23,716 | +1.50(+3.28%) |
Nov 02, 2017 | 44.75 | 46.00 | 44.75 | 45.75 | 16,279 | +1.00(+2.23%) |
Nov 01, 2017 | 46.25 | 46.96 | 44.50 | 44.75 | 24,493 | -1.25(-2.72%) |
Oct 31, 2017 | 47.00 | 47.36 | 45.50 | 46.00 | 20,353 | -0.50(-1.08%) |
Oct 30, 2017 | 48.25 | 48.50 | 46.25 | 46.50 | 14,455 | -1.25(-2.62%) |
Oct 27, 2017 | 46.00 | 48.00 | 46.00 | 47.75 | 14,722 | +1.75(+3.80%) |
Oct 26, 2017 | 47.00 | 47.38 | 45.00 | 46.00 | 21,602 | -1.00(-2.13%) |
Oct 25, 2017 | 49.50 | 49.50 | 47.00 | 47.00 | 27,261 | -2.00(-4.08%) |
Oct 24, 2017 | 49.50 | 50.25 | 48.12 | 49.00 | 21,950 | -0.75(-1.51%) |
Oct 23, 2017 | 50.50 | 53.00 | 49.25 | 49.75 | 46,839 | +0.00(+0.00%) |
Oct 20, 2017 | 46.50 | 50.25 | 45.50 | 49.75 | 60,280 | +3.75(+8.15%) |
Oct 19, 2017 | 48.00 | 48.75 | 44.50 | 46.00 | 66,577 | -2.62(-5.40%) |
Oct 18, 2017 | 50.75 | 51.50 | 48.00 | 48.62 | 60,768 | -2.62(-5.12%) |
Oct 17, 2017 | 52.00 | 52.50 | 50.25 | 51.25 | 32,866 | -1.25(-2.38%) |
Oct 16, 2017 | 54.00 | 54.75 | 51.50 | 52.50 | 40,755 | -1.75(-3.23%) |
Oct 13, 2017 | 55.75 | 56.50 | 53.75 | 54.25 | 46,377 | -2.00(-3.56%) |
Oct 12, 2017 | 59.25 | 59.75 | 55.00 | 56.25 | 60,299 | -3.50(-5.86%) |
Oct 11, 2017 | 64.00 | 65.75 | 56.25 | 59.75 | 192,600 | +4.00(+7.17%) |
Oct 10, 2017 | 53.75 | 59.00 | 53.00 | 55.75 | 103,614 | -4.75(-7.85%) |
Oct 09, 2017 | 60.50 | 61.25 | 59.62 | 60.50 | 14,322 | +0.00(+0.00%) |
Oct 06, 2017 | 62.00 | 62.50 | 59.00 | 60.50 | 36,947 | -0.75(-1.22%) |
Oct 05, 2017 | 55.25 | 62.50 | 54.25 | 61.25 | 98,789 | +7.75(+14.49%) |
Oct 04, 2017 | 55.00 | 55.00 | 53.00 | 53.50 | 31,800 | -1.00(-1.83%) |
Oct 03, 2017 | 54.25 | 55.00 | 52.75 | 54.50 | 25,672 | -0.25(-0.46%) |
Oct 02, 2017 | 52.00 | 55.00 | 51.23 | 54.75 | 37,967 | +3.25(+6.31%) |
Sep 29, 2017 | 52.50 | 52.50 | 50.50 | 51.50 | 48,390 | -1.75(-3.29%) |
Sep 28, 2017 | 53.75 | 54.01 | 51.38 | 53.25 | 55,080 | -1.75(-3.18%) |
Sep 27, 2017 | 61.75 | 62.00 | 51.75 | 55.00 | 122,973 | -6.25(-10.20%) |
Sep 26, 2017 | 62.50 | 62.50 | 60.41 | 61.25 | 31,185 | -1.00(-1.61%) |
Sep 25, 2017 | 64.50 | 64.56 | 61.50 | 62.25 | 45,355 | -1.50(-2.35%) |
Sep 22, 2017 | 61.25 | 64.25 | 60.68 | 63.75 | 38,308 | +2.00(+3.24%) |
Sep 21, 2017 | 61.25 | 63.75 | 57.25 | 61.75 | 52,574 | +1.00(+1.65%) |
Sep 20, 2017 | 64.50 | 65.75 | 60.50 | 60.75 | 100,255 | -3.00(-4.71%) |
Sep 19, 2017 | 60.50 | 64.25 | 58.50 | 63.75 | 88,028 | +4.25(+7.14%) |
Sep 18, 2017 | 55.50 | 61.00 | 55.00 | 59.50 | 89,989 | +4.00(+7.21%) |
Sep 15, 2017 | 55.50 | 51.25 | 55.50 | 69,252 | +1.75(+3.26%) | |
Sep 14, 2017 | 50.25 | 55.75 | 49.75 | 53.75 | 130,098 | +3.50(+6.97%) |
Sep 13, 2017 | 49.50 | 50.91 | 48.75 | 50.25 | 28,414 | +0.50(+1.01%) |
Sep 12, 2017 | 50.25 | 50.75 | 46.75 | 49.75 | 51,226 | -1.00(-1.97%) |
Sep 11, 2017 | 52.75 | 52.75 | 47.25 | 50.75 | 54,511 | -1.50(-2.87%) |
Sep 08, 2017 | 52.25 | 53.50 | 51.75 | 52.25 | 33,077 | +0.50(+0.97%) |
Sep 07, 2017 | 53.00 | 53.38 | 50.50 | 51.75 | 69,598 | +0.50(+0.98%) |
Sep 06, 2017 | 47.50 | 53.75 | 47.00 | 51.25 | 131,025 | +4.75(+10.22%) |
Sep 05, 2017 | 44.50 | 47.50 | 44.25 | 46.50 | 55,252 | +2.75(+6.29%) |
Sep 01, 2017 | 44.25 | 44.50 | 43.25 | 43.75 | 43,582 | +0.00(+0.00%) |
Aug 31, 2017 | 43.50 | 44.75 | 43.50 | 43.75 | 24,440 | +0.25(+0.57%) |
Aug 30, 2017 | 44.25 | 46.00 | 42.75 | 43.50 | 53,469 | +1.00(+2.35%) |
Aug 29, 2017 | 42.50 | 44.25 | 41.02 | 42.50 | 58,889 | +0.00(+0.00%) |
Aug 28, 2017 | 41.25 | 43.25 | 40.50 | 42.50 | 32,714 | +1.75(+4.29%) |
Aug 25, 2017 | 41.25 | 41.25 | 39.75 | 40.75 | 11,892 | +0.00(+0.00%) |
Aug 24, 2017 | 41.00 | 41.50 | 40.25 | 40.75 | 18,584 | +0.00(+0.00%) |
Aug 23, 2017 | 40.50 | 41.75 | 40.12 | 40.75 | 23,247 | +0.00(+0.00%) |
Aug 22, 2017 | 41.75 | 42.00 | 40.50 | 40.75 | 20,180 | -1.00(-2.40%) |
Aug 21, 2017 | 41.75 | 42.00 | 41.25 | 41.75 | 15,187 | +0.00(+0.00%) |
Aug 18, 2017 | 40.75 | 42.00 | 40.25 | 41.75 | 15,164 | +0.50(+1.21%) |
Aug 17, 2017 | 41.00 | 41.75 | 40.50 | 41.25 | 17,105 | +0.00(+0.00%) |
Aug 16, 2017 | 42.50 | 43.50 | 40.75 | 41.25 | 29,729 | -1.00(-2.37%) |
Aug 15, 2017 | 43.00 | 43.00 | 41.00 | 42.25 | 31,890 | +1.00(+2.42%) |
Aug 14, 2017 | 39.50 | 42.75 | 38.62 | 41.25 | 59,633 | +2.25(+5.77%) |
Aug 11, 2017 | 38.00 | 39.25 | 38.00 | 39.00 | 30,584 | +0.75(+1.96%) |
Aug 10, 2017 | 40.50 | 40.50 | 37.50 | 38.25 | 50,584 | +0.75(+2.00%) |
Aug 09, 2017 | 38.50 | 38.75 | 37.50 | 37.50 | 28,145 | -0.50(-1.32%) |
Aug 08, 2017 | 39.25 | 40.50 | 38.00 | 38.00 | 38,695 | -1.00(-2.56%) |
Aug 07, 2017 | 42.25 | 42.50 | 38.02 | 39.00 | 79,398 | +2.25(+6.12%) |
Aug 04, 2017 | 36.75 | 37.50 | 36.00 | 36.75 | 11,330 | +0.25(+0.68%) |
Aug 03, 2017 | 36.25 | 37.25 | 36.25 | 36.50 | 10,455 | +0.00(+0.00%) |
Aug 02, 2017 | 37.50 | 37.50 | 36.02 | 36.50 | 21,230 | -0.75(-2.01%) |
Aug 01, 2017 | 37.75 | 38.24 | 36.50 | 37.25 | 22,938 | +0.00(+0.00%) |
Jul 31, 2017 | 39.75 | 39.75 | 36.75 | 37.25 | 40,512 | -2.00(-5.10%) |
Jul 28, 2017 | 39.00 | 40.00 | 38.88 | 39.25 | 10,578 | +0.00(+0.00%) |
Jul 27, 2017 | 40.50 | 41.00 | 38.75 | 39.25 | 24,915 | -1.25(-3.09%) |
Jul 26, 2017 | 40.75 | 41.50 | 40.00 | 40.50 | 16,776 | -0.25(-0.61%) |
Jul 25, 2017 | 41.50 | 41.50 | 40.50 | 40.75 | 15,784 | -0.50(-1.21%) |
Jul 24, 2017 | 41.25 | 41.25 | 40.00 | 41.25 | 11,740 | +0.25(+0.61%) |
Jul 21, 2017 | 42.00 | 42.00 | 40.50 | 41.00 | 13,263 | +0.25(+0.61%) |
Jul 20, 2017 | 40.50 | 41.88 | 40.50 | 40.75 | 14,332 | +0.00(+0.00%) |
Jul 19, 2017 | 40.75 | 41.38 | 40.25 | 40.75 | 12,624 | +0.25(+0.62%) |
Jul 18, 2017 | 40.00 | 41.00 | 39.50 | 40.50 | 16,444 | +0.00(+0.00%) |
Jul 17, 2017 | 40.75 | 41.50 | 40.25 | 40.50 | 13,853 | -0.75(-1.82%) |
Jul 14, 2017 | 41.25 | 42.00 | 40.75 | 41.25 | 17,683 | +0.00(+0.00%) |
Jul 13, 2017 | 42.25 | 42.25 | 40.88 | 41.25 | 17,349 | -0.50(-1.20%) |
Jul 12, 2017 | 40.75 | 42.25 | 40.75 | 41.75 | 22,827 | +0.50(+1.21%) |
Jul 11, 2017 | 41.75 | 42.50 | 40.75 | 41.25 | 24,750 | -0.50(-1.20%) |
Jul 10, 2017 | 43.75 | 44.00 | 40.75 | 41.75 | 28,444 | -2.00(-4.57%) |
Jul 07, 2017 | 43.50 | 45.00 | 42.00 | 43.75 | 28,174 | +0.75(+1.74%) |
Jul 06, 2017 | 40.75 | 45.75 | 40.25 | 43.00 | 98,398 | +2.50(+6.17%) |
Jul 05, 2017 | 39.25 | 41.00 | 39.25 | 40.50 | 23,624 | +1.25(+3.18%) |
Jul 03, 2017 | 38.75 | 39.50 | 38.50 | 39.25 | 20,296 | +1.50(+3.97%) |
Jun 30, 2017 | 37.50 | 38.25 | 36.75 | 37.75 | 18,090 | +0.00(+0.00%) |
Jun 29, 2017 | 38.75 | 39.25 | 37.25 | 37.75 | 21,960 | -1.25(-3.21%) |
Jun 28, 2017 | 38.75 | 39.50 | 38.00 | 39.00 | 15,780 | +0.50(+1.30%) |
Jun 27, 2017 | 39.50 | 40.25 | 38.25 | 38.50 | 15,883 | -0.75(-1.91%) |
Jun 26, 2017 | 38.75 | 39.75 | 38.19 | 39.25 | 19,750 | +0.50(+1.29%) |
Jun 23, 2017 | 38.75 | 42,576 | -0.75(-1.90%) | |||
Jun 22, 2017 | 42.50 | 43.75 | 39.25 | 39.50 | 57,341 | -2.50(-5.95%) |
Jun 21, 2017 | 37.25 | 43.75 | 37.25 | 42.00 | 90,494 | +4.50(+12.00%) |
Jun 20, 2017 | 37.25 | 38.00 | 36.25 | 37.50 | 27,220 | +0.50(+1.35%) |
Jun 19, 2017 | 35.75 | 37.50 | 35.50 | 37.00 | 19,277 | +1.50(+4.23%) |
Jun 16, 2017 | 36.00 | 36.50 | 35.50 | 35.50 | 22,432 | -1.00(-2.74%) |
Jun 15, 2017 | 37.00 | 37.25 | 36.25 | 36.50 | 11,037 | -1.00(-2.67%) |
Jun 14, 2017 | 37.75 | 38.00 | 37.00 | 37.50 | 9,406 | +0.00(+0.00%) |
Jun 13, 2017 | 37.00 | 37.75 | 36.25 | 37.50 | 18,723 | +0.75(+2.04%) |
Jun 12, 2017 | 36.50 | 37.25 | 36.25 | 36.75 | 12,473 | +0.25(+0.68%) |
Jun 09, 2017 | 35.50 | 37.00 | 35.50 | 36.50 | 19,194 | +1.00(+2.82%) |
Jun 08, 2017 | 36.50 | 37.22 | 35.00 | 35.50 | 30,837 | -1.00(-2.74%) |
Jun 07, 2017 | 36.75 | 37.25 | 36.00 | 36.50 | 13,547 | -0.25(-0.68%) |
Jun 06, 2017 | 37.00 | 37.75 | 36.00 | 36.75 | 16,788 | -0.50(-1.34%) |
Jun 05, 2017 | 37.25 | 37.69 | 36.25 | 37.25 | 15,724 | +0.25(+0.68%) |
Jun 02, 2017 | 35.50 | 37.74 | 35.50 | 37.00 | 27,797 | +1.50(+4.23%) |
Jun 01, 2017 | 35.75 | 36.00 | 35.00 | 35.50 | 18,255 | +0.50(+1.43%) |
May 31, 2017 | 35.75 | 36.00 | 35.00 | 35.00 | 15,664 | -0.50(-1.41%) |
May 30, 2017 | 35.50 | 36.00 | 35.25 | 35.50 | 15,776 | +0.00(+0.00%) |
May 26, 2017 | 36.00 | 36.04 | 35.50 | 35.50 | 9,832 | -0.50(-1.39%) |
May 25, 2017 | 36.00 | 36.50 | 35.50 | 36.00 | 15,469 | -0.25(-0.69%) |
May 24, 2017 | 36.25 | 36.75 | 35.75 | 36.25 | 9,864 | +0.00(+0.00%) |
May 23, 2017 | 36.50 | 36.75 | 36.00 | 36.25 | 11,115 | -0.25(-0.68%) |
May 22, 2017 | 37.00 | 38.75 | 36.50 | 36.50 | 20,858 | -0.50(-1.35%) |
May 19, 2017 | 36.25 | 37.50 | 36.00 | 37.00 | 31,542 | +1.00(+2.78%) |
May 18, 2017 | 36.25 | 37.25 | 36.00 | 36.00 | 21,346 | -0.50(-1.37%) |
May 17, 2017 | 37.25 | 38.25 | 36.25 | 36.50 | 22,750 | -1.00(-2.67%) |
May 16, 2017 | 37.00 | 37.50 | 36.50 | 37.50 | 24,791 | +0.50(+1.35%) |
May 15, 2017 | 37.75 | 39.25 | 36.00 | 37.00 | 25,803 | -1.00(-2.63%) |
May 12, 2017 | 35.75 | 38.75 | 35.50 | 38.00 | 26,214 | +2.25(+6.29%) |
May 11, 2017 | 35.75 | 36.25 | 35.50 | 35.75 | 20,424 | -0.25(-0.69%) |
May 10, 2017 | 37.00 | 37.50 | 35.88 | 36.00 | 50,010 | +1.25(+3.60%) |
May 09, 2017 | 35.75 | 35.75 | 34.50 | 34.75 | 28,349 | -1.00(-2.80%) |
May 08, 2017 | 35.25 | 36.75 | 34.25 | 35.75 | 27,254 | +0.75(+2.14%) |
May 05, 2017 | 36.75 | 36.75 | 35.00 | 35.00 | 35,632 | -1.50(-4.11%) |
May 04, 2017 | 36.25 | 37.00 | 36.00 | 36.50 | 17,761 | +0.00(+0.00%) |
May 03, 2017 | 36.75 | 37.50 | 36.25 | 36.50 | 18,246 | -0.25(-0.68%) |
May 02, 2017 | 37.75 | 38.25 | 36.50 | 36.75 | 19,859 | -1.00(-2.65%) |
May 01, 2017 | 37.00 | 38.75 | 37.00 | 37.75 | 31,753 | +0.75(+2.03%) |
Apr 28, 2017 | 37.00 | 38.00 | 37.00 | 37.00 | 18,297 | -0.50(-1.33%) |
Apr 27, 2017 | 37.75 | 38.75 | 37.00 | 37.50 | 25,796 | -0.25(-0.66%) |
Apr 26, 2017 | 37.25 | 38.50 | 37.00 | 37.75 | 36,246 | +0.25(+0.67%) |
Apr 25, 2017 | 37.75 | 38.25 | 37.25 | 37.50 | 30,284 | +0.00(+0.00%) |
Apr 24, 2017 | 37.50 | 38.25 | 36.25 | 37.50 | 34,394 | +0.75(+2.04%) |
Apr 21, 2017 | 37.00 | 38.25 | 36.25 | 36.75 | 39,857 | -0.50(-1.34%) |
Apr 20, 2017 | 38.00 | 39.25 | 36.50 | 37.25 | 41,714 | -0.50(-1.32%) |
Apr 19, 2017 | 37.25 | 39.25 | 36.75 | 37.75 | 81,929 | +1.00(+2.72%) |
Apr 18, 2017 | 36.25 | 36.25 | 35.25 | 36.75 | 26,421 | -0.50(-1.34%) |
Apr 17, 2017 | 37.50 | 37.75 | 36.50 | 37.25 | 32,833 | -0.50(-1.32%) |
Apr 13, 2017 | 35.75 | 38.25 | 35.25 | 37.75 | 47,300 | +1.75(+4.86%) |
Apr 12, 2017 | 37.00 | 38.25 | 35.75 | 36.00 | 43,068 | -1.25(-3.36%) |
Apr 11, 2017 | 34.75 | 38.00 | 34.50 | 37.25 | 63,825 | +2.00(+5.67%) |
Apr 10, 2017 | 36.00 | 38.00 | 35.25 | 35.25 | 58,083 | -1.75(-4.73%) |
Apr 07, 2017 | 39.00 | 39.75 | 37.00 | 37.00 | 61,436 | -2.00(-5.13%) |
Apr 06, 2017 | 39.00 | 42.25 | 36.25 | 39.00 | 116,277 | +0.50(+1.30%) |
Apr 05, 2017 | 40.50 | 43.25 | 37.88 | 38.50 | 117,889 | -4.00(-9.41%) |
Apr 04, 2017 | 44.25 | 46.25 | 40.25 | 42.50 | 120,602 | -1.50(-3.41%) |
Apr 03, 2017 | 42.75 | 44.50 | 40.75 | 44.00 | 101,641 | +1.25(+2.92%) |
Mar 31, 2017 | 44.75 | 45.00 | 41.12 | 42.75 | 279,190 | -4.75(-10.00%) |
Mar 30, 2017 | 37.50 | 50.25 | 36.25 | 47.50 | 620,353 | +11.50(+31.94%) |
Mar 29, 2017 | 35.00 | 38.00 | 32.25 | 36.00 | 455,806 | +6.50(+22.03%) |
Mar 28, 2017 | 30.25 | 30.25 | 28.50 | 29.50 | 68,545 | +0.25(+0.85%) |
Mar 27, 2017 | 28.00 | 29.50 | 28.00 | 29.25 | 24,850 | +0.75(+2.63%) |
Mar 24, 2017 | 28.25 | 28.75 | 28.00 | 28.50 | 21,023 | +0.25(+0.88%) |
Mar 23, 2017 | 29.50 | 30.00 | 27.50 | 28.25 | 40,939 | -0.25(-0.88%) |
Mar 22, 2017 | 29.00 | 29.00 | 27.50 | 28.50 | 23,637 | -0.50(-1.72%) |
Mar 21, 2017 | 28.75 | 29.50 | 27.50 | 29.00 | 32,398 | +0.50(+1.75%) |
Mar 20, 2017 | 29.75 | 29.75 | 28.25 | 28.50 | 23,056 | -0.25(-0.87%) |
Mar 17, 2017 | 28.25 | 28.75 | 28.00 | 28.75 | 19,695 | +0.00(+0.00%) |
Mar 16, 2017 | 29.25 | 30.00 | 28.50 | 28.75 | 15,770 | -0.25(-0.86%) |
Mar 15, 2017 | 28.50 | 29.25 | 28.00 | 29.00 | 16,043 | +0.75(+2.65%) |
Mar 14, 2017 | 28.00 | 28.25 | 27.25 | 28.25 | 19,589 | -0.25(-0.88%) |
Mar 13, 2017 | 29.50 | 29.50 | 27.00 | 28.50 | 53,250 | -0.25(-0.87%) |
Mar 10, 2017 | 28.75 | 29.50 | 28.50 | 28.75 | 25,844 | -0.75(-2.54%) |
Mar 09, 2017 | 30.00 | 30.00 | 29.25 | 29.50 | 16,358 | -0.25(-0.84%) |
Mar 08, 2017 | 29.50 | 30.25 | 29.00 | 29.75 | 15,166 | +0.50(+1.71%) |
Mar 07, 2017 | 29.00 | 29.50 | 28.75 | 29.25 | 12,363 | +0.00(+0.00%) |
Mar 06, 2017 | 29.50 | 29.62 | 29.00 | 29.25 | 14,457 | +0.00(+0.00%) |
Mar 03, 2017 | 29.50 | 30.00 | 28.75 | 29.25 | 23,698 | +0.00(+0.00%) |
Mar 02, 2017 | 30.00 | 31.00 | 29.00 | 29.25 | 29,097 | -1.00(-3.31%) |