Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.56 | 36.00 | 35.15 | 35.19 | 234,148 | -0.24(-0.68%) |
Apr 27, 2018 | 35.34 | 35.92 | 34.86 | 35.43 | 178,926 | +0.04(+0.11%) |
Apr 26, 2018 | 34.22 | 35.58 | 34.22 | 35.39 | 444,060 | +1.30(+3.81%) |
Apr 25, 2018 | 35.00 | 35.00 | 32.82 | 34.09 | 673,303 | -1.15(-3.26%) |
Apr 24, 2018 | 35.44 | 36.05 | 34.38 | 35.24 | 567,939 | +0.56(+1.61%) |
Apr 23, 2018 | 35.00 | 35.10 | 34.09 | 34.68 | 358,513 | -0.32(-0.91%) |
Apr 20, 2018 | 35.41 | 36.16 | 34.89 | 35.00 | 367,600 | -0.49(-1.38%) |
Apr 19, 2018 | 35.77 | 35.87 | 34.80 | 35.49 | 401,278 | -0.48(-1.33%) |
Apr 18, 2018 | 35.42 | 36.84 | 35.42 | 35.97 | 412,700 | +0.50(+1.41%) |
Apr 17, 2018 | 35.30 | 35.90 | 34.63 | 35.47 | 438,136 | +0.37(+1.05%) |
Apr 16, 2018 | 33.77 | 35.97 | 33.61 | 35.10 | 800,667 | +1.64(+4.90%) |
Apr 13, 2018 | 34.18 | 34.37 | 33.36 | 33.46 | 284,568 | -0.55(-1.62%) |
Apr 12, 2018 | 34.03 | 34.64 | 33.56 | 34.01 | 394,072 | +0.01(+0.03%) |
Apr 11, 2018 | 33.58 | 34.24 | 33.37 | 34.00 | 503,670 | +0.33(+0.98%) |
Apr 10, 2018 | 35.06 | 35.36 | 33.19 | 33.67 | 904,749 | -1.02(-2.94%) |
Apr 09, 2018 | 34.14 | 34.90 | 34.02 | 34.69 | 796,628 | +0.97(+2.88%) |
Apr 06, 2018 | 34.05 | 35.60 | 33.34 | 33.72 | 2,278,016 | -0.34(-1.00%) |
Apr 05, 2018 | 32.75 | 34.53 | 32.41 | 34.06 | 1,816,113 | +1.38(+4.22%) |
Apr 04, 2018 | 31.21 | 32.71 | 30.80 | 32.68 | 718,761 | +1.12(+3.55%) |
Apr 03, 2018 | 31.05 | 31.95 | 30.79 | 31.56 | 450,891 | +0.63(+2.04%) |
Apr 02, 2018 | 32.00 | 32.40 | 30.70 | 30.93 | 682,902 | -1.11(-3.46%) |
Mar 29, 2018 | 32.04 | 32.04 | 32.04 | 0 | +0.42(+1.33%) | |
Mar 28, 2018 | 30.25 | 31.74 | 30.02 | 31.62 | 3,817,080 | +1.06(+3.47%) |
Mar 27, 2018 | 29.86 | 31.40 | 29.76 | 30.56 | 1,077,367 | -0.78(-2.49%) |
Mar 26, 2018 | 31.95 | 32.00 | 29.22 | 31.34 | 1,577,348 | -0.21(-0.67%) |
Mar 23, 2018 | 29.01 | 33.25 | 29.00 | 31.55 | 3,245,753 | +5.09(+19.24%) |
Mar 22, 2018 | 27.35 | 27.56 | 26.14 | 26.46 | 886,704 | -1.17(-4.23%) |
Mar 21, 2018 | 28.30 | 28.67 | 27.50 | 27.63 | 331,071 | -0.67(-2.37%) |
Mar 20, 2018 | 28.68 | 29.22 | 28.13 | 28.30 | 245,441 | -0.33(-1.15%) |
Mar 19, 2018 | 29.05 | 29.08 | 28.08 | 28.63 | 194,700 | -0.42(-1.45%) |
Mar 16, 2018 | 28.16 | 29.41 | 28.00 | 29.05 | 717,991 | +0.90(+3.20%) |
Mar 15, 2018 | 29.45 | 29.69 | 28.06 | 28.15 | 281,397 | -1.18(-4.02%) |
Mar 14, 2018 | 30.14 | 30.14 | 28.77 | 29.33 | 285,828 | -0.70(-2.33%) |
Mar 13, 2018 | 30.11 | 30.89 | 29.82 | 30.03 | 152,357 | +0.03(+0.10%) |
Mar 12, 2018 | 30.53 | 30.76 | 29.82 | 30.00 | 172,002 | -0.58(-1.90%) |
Mar 09, 2018 | 29.66 | 30.58 | 29.49 | 30.58 | 197,964 | +1.05(+3.56%) |
Mar 08, 2018 | 30.37 | 30.80 | 29.14 | 29.53 | 268,075 | -0.84(-2.77%) |
Mar 07, 2018 | 30.42 | 29.21 | 30.37 | 338,075 | +0.83(+2.81%) | |
Mar 06, 2018 | 28.78 | 29.90 | 28.78 | 29.54 | 264,763 | +0.81(+2.82%) |
Mar 05, 2018 | 28.48 | 29.05 | 28.48 | 28.73 | 211,976 | +0.02(+0.07%) |
Mar 02, 2018 | 28.14 | 28.90 | 27.96 | 28.71 | 303,448 | +0.22(+0.77%) |
Mar 01, 2018 | 29.63 | 29.63 | 28.06 | 28.49 | 293,303 | -1.10(-3.72%) |
Feb 28, 2018 | 29.27 | 30.07 | 28.96 | 29.59 | 207,024 | +0.35(+1.20%) |
Feb 27, 2018 | 29.54 | 29.75 | 29.00 | 29.24 | 196,345 | -0.20(-0.68%) |
Feb 26, 2018 | 30.25 | 30.57 | 29.35 | 29.44 | 203,760 | -0.88(-2.90%) |
Feb 23, 2018 | 30.08 | 30.65 | 29.73 | 30.32 | 155,262 | +0.14(+0.46%) |
Feb 22, 2018 | 30.18 | 30.57 | 30.05 | 30.18 | 185,188 | +0.17(+0.57%) |
Feb 21, 2018 | 31.60 | 31.88 | 29.93 | 30.01 | 252,232 | -1.27(-4.06%) |
Feb 20, 2018 | 32.00 | 32.00 | 31.12 | 31.28 | 233,482 | -0.61(-1.91%) |
Feb 16, 2018 | 31.89 | 31.89 | 31.89 | 0 | +1.77(+5.88%) | |
Feb 15, 2018 | 30.25 | 30.25 | 29.80 | 30.12 | 194,196 | +0.06(+0.20%) |
Feb 14, 2018 | 29.72 | 30.51 | 29.44 | 30.06 | 395,006 | -0.04(-0.13%) |
Feb 13, 2018 | 30.13 | 30.33 | 29.36 | 30.10 | 231,191 | -0.21(-0.69%) |
Feb 12, 2018 | 30.80 | 30.80 | 29.60 | 30.31 | 153,486 | -0.29(-0.95%) |
Feb 09, 2018 | 30.63 | 30.93 | 29.56 | 30.60 | 164,253 | +0.52(+1.73%) |
Feb 08, 2018 | 31.33 | 31.36 | 30.12 | 30.08 | 137,975 | -1.12(-3.59%) |
Feb 07, 2018 | 31.30 | 31.61 | 30.94 | 31.20 | 120,119 | -0.07(-0.22%) |
Feb 06, 2018 | 29.18 | 31.65 | 28.71 | 31.27 | 276,143 | +0.77(+2.52%) |
Feb 05, 2018 | 30.19 | 31.02 | 29.25 | 30.50 | 222,250 | -0.30(-0.97%) |
Feb 02, 2018 | 31.16 | 31.37 | 30.66 | 30.80 | 176,076 | -0.60(-1.91%) |
Feb 01, 2018 | 31.47 | 31.73 | 31.07 | 31.40 | 141,263 | -0.28(-0.88%) |
Jan 31, 2018 | 32.38 | 32.38 | 30.83 | 31.68 | 289,262 | -0.64(-1.98%) |
Jan 30, 2018 | 31.70 | 32.74 | 31.59 | 32.32 | 249,130 | +0.14(+0.44%) |
Jan 29, 2018 | 33.60 | 33.69 | 31.95 | 32.18 | 205,873 | -1.55(-4.60%) |
Jan 26, 2018 | 33.69 | 33.78 | 33.04 | 33.73 | 249,111 | +0.13(+0.39%) |
Jan 25, 2018 | 33.48 | 34.02 | 32.67 | 33.60 | 501,231 | +1.51(+4.71%) |
Jan 24, 2018 | 32.86 | 32.89 | 31.57 | 32.09 | 211,589 | -0.63(-1.93%) |
Jan 23, 2018 | 33.48 | 33.52 | 32.67 | 32.72 | 203,508 | -0.69(-2.07%) |
Jan 22, 2018 | 32.68 | 33.82 | 32.40 | 33.41 | 265,865 | +0.69(+2.11%) |
Jan 19, 2018 | 32.12 | 32.99 | 32.02 | 32.72 | 162,826 | +0.56(+1.74%) |
Jan 18, 2018 | 32.34 | 32.38 | 31.81 | 32.16 | 201,947 | -0.13(-0.40%) |
Jan 17, 2018 | 31.85 | 32.87 | 31.42 | 32.29 | 352,907 | +0.65(+2.05%) |
Jan 16, 2018 | 32.75 | 33.33 | 31.45 | 31.64 | 578,328 | -1.10(-3.36%) |
Jan 12, 2018 | 32.74 | 32.74 | 32.74 | 0 | +0.58(+1.80%) | |
Jan 11, 2018 | 32.00 | 32.19 | 31.64 | 32.16 | 107,769 | +0.20(+0.63%) |
Jan 10, 2018 | 31.93 | 32.09 | 31.40 | 31.96 | 168,289 | -0.06(-0.19%) |
Jan 09, 2018 | 31.89 | 32.22 | 31.59 | 32.02 | 278,097 | +0.27(+0.85%) |
Jan 08, 2018 | 31.21 | 32.32 | 30.76 | 31.75 | 421,576 | +0.69(+2.22%) |
Jan 05, 2018 | 30.82 | 31.35 | 30.30 | 31.06 | 338,538 | +0.54(+1.77%) |
Jan 04, 2018 | 30.00 | 30.57 | 29.07 | 30.52 | 518,877 | +0.45(+1.50%) |
Jan 03, 2018 | 31.58 | 31.74 | 30.00 | 30.07 | 456,387 | -1.57(-4.96%) |
Jan 02, 2018 | 30.43 | 31.64 | 30.16 | 31.64 | 259,052 | +1.25(+4.11%) |
Dec 29, 2017 | 30.39 | 30.39 | 30.39 | 0 | -0.84(-2.69%) | |
Dec 28, 2017 | 30.57 | 31.35 | 30.57 | 31.23 | 223,676 | +0.67(+2.19%) |
Dec 27, 2017 | 30.51 | 31.11 | 30.37 | 30.56 | 259,602 | -0.13(-0.42%) |
Dec 26, 2017 | 30.29 | 31.10 | 30.23 | 30.69 | 275,055 | +0.40(+1.32%) |
Dec 22, 2017 | 31.33 | 31.64 | 29.72 | 30.29 | 578,842 | -1.34(-4.24%) |
Dec 21, 2017 | 31.30 | 31.75 | 30.94 | 31.63 | 364,258 | +0.56(+1.80%) |
Dec 20, 2017 | 31.00 | 31.27 | 30.50 | 31.07 | 301,086 | +0.16(+0.52%) |
Dec 19, 2017 | 30.99 | 31.24 | 30.31 | 30.91 | 327,800 | +0.05(+0.16%) |
Dec 18, 2017 | 30.29 | 31.00 | 30.00 | 30.86 | 564,453 | +1.02(+3.42%) |
Dec 15, 2017 | 28.99 | 30.43 | 28.99 | 29.84 | 728,202 | +1.03(+3.58%) |
Dec 14, 2017 | 29.06 | 29.18 | 28.39 | 28.81 | 277,386 | -0.20(-0.69%) |
Dec 13, 2017 | 28.78 | 29.20 | 28.19 | 29.01 | 294,109 | +0.43(+1.50%) |
Dec 12, 2017 | 28.89 | 29.17 | 28.50 | 28.58 | 307,455 | -0.39(-1.35%) |
Dec 11, 2017 | 29.26 | 29.30 | 28.65 | 28.97 | 327,243 | -0.36(-1.23%) |
Dec 08, 2017 | 29.50 | 29.93 | 28.64 | 29.33 | 541,416 | +0.00(+0.00%) |
Dec 07, 2017 | 27.29 | 29.55 | 26.60 | 3,752,894 | +0.00(+0.00%) | |
Dec 06, 2017 | 25.54 | 26.14 | 24.30 | 24.70 | 1,458,372 | -1.64(-6.23%) |
Dec 05, 2017 | 27.24 | 27.48 | 25.86 | 26.34 | 884,905 | -2.05(-7.22%) |
Dec 04, 2017 | 28.90 | 30.00 | 27.72 | 28.39 | 906,159 | +0.14(+0.50%) |
Dec 01, 2017 | 27.90 | 28.89 | 27.41 | 28.25 | 1,246,386 | +0.62(+2.24%) |
Nov 30, 2017 | 24.24 | 27.98 | 24.15 | 27.63 | 2,206,978 | +4.06(+17.23%) |
Nov 29, 2017 | 22.60 | 24.19 | 22.55 | 23.57 | 795,052 | +1.30(+5.84%) |
Nov 28, 2017 | 21.71 | 22.31 | 21.71 | 22.27 | 300,734 | +0.64(+2.96%) |
Nov 27, 2017 | 22.05 | 22.24 | 21.59 | 21.63 | 124,281 | -0.45(-2.04%) |
Nov 24, 2017 | 22.40 | 22.49 | 21.87 | 22.08 | 86,369 | -0.16(-0.72%) |
Nov 22, 2017 | 22.10 | 22.53 | 22.03 | 22.24 | 70,517 | +0.17(+0.77%) |
Nov 21, 2017 | 22.51 | 22.51 | 21.92 | 22.07 | 82,076 | -0.37(-1.65%) |
Nov 20, 2017 | 22.15 | 22.61 | 21.59 | 22.44 | 155,665 | +0.41(+1.86%) |
Nov 17, 2017 | 21.65 | 22.08 | 21.58 | 22.03 | 89,154 | +0.45(+2.09%) |
Nov 16, 2017 | 20.87 | 21.66 | 20.83 | 21.58 | 72,867 | +0.89(+4.30%) |
Nov 15, 2017 | 20.82 | 20.95 | 20.58 | 20.69 | 93,463 | -0.21(-1.00%) |
Nov 14, 2017 | 21.43 | 21.52 | 20.81 | 20.90 | 121,915 | -0.53(-2.47%) |
Nov 13, 2017 | 20.84 | 21.58 | 20.74 | 21.43 | 86,717 | +0.57(+2.73%) |
Nov 10, 2017 | 20.97 | 21.12 | 20.68 | 20.86 | 517,314 | -0.09(-0.43%) |
Nov 09, 2017 | 21.03 | 21.13 | 20.64 | 20.95 | 161,316 | -0.13(-0.62%) |
Nov 08, 2017 | 20.96 | 21.42 | 20.89 | 21.08 | 128,991 | +0.01(+0.05%) |
Nov 07, 2017 | 21.44 | 21.47 | 20.84 | 21.07 | 132,444 | -0.47(-2.18%) |
Nov 06, 2017 | 21.15 | 22.61 | 20.94 | 21.54 | 211,352 | +0.31(+1.46%) |
Nov 03, 2017 | 20.75 | 21.62 | 20.75 | 21.23 | 117,335 | +0.37(+1.77%) |
Nov 02, 2017 | 20.75 | 20.87 | 20.59 | 20.86 | 161,305 | +0.08(+0.38%) |
Nov 01, 2017 | 20.57 | 20.91 | 20.46 | 20.78 | 148,845 | +0.28(+1.37%) |
Oct 31, 2017 | 20.50 | 20.68 | 20.07 | 20.50 | 175,141 | +0.10(+0.49%) |
Oct 30, 2017 | 20.64 | 20.97 | 20.12 | 20.40 | 205,033 | -0.32(-1.54%) |
Oct 27, 2017 | 21.23 | 21.28 | 20.69 | 20.72 | 100,963 | -0.53(-2.49%) |
Oct 26, 2017 | 21.16 | 21.40 | 21.05 | 21.25 | 83,696 | +0.13(+0.62%) |
Oct 25, 2017 | 21.53 | 21.53 | 20.97 | 21.12 | 127,826 | -0.42(-1.95%) |
Oct 24, 2017 | 21.97 | 22.24 | 21.48 | 21.54 | 148,342 | -0.46(-2.09%) |
Oct 23, 2017 | 21.89 | 22.30 | 21.60 | 22.00 | 219,558 | +0.01(+0.05%) |
Oct 20, 2017 | 21.85 | 22.18 | 21.75 | 21.99 | 152,799 | +0.25(+1.15%) |
Oct 19, 2017 | 21.63 | 21.76 | 21.31 | 21.74 | 143,570 | -0.03(-0.14%) |
Oct 18, 2017 | 21.90 | 22.00 | 21.59 | 21.77 | 196,074 | +0.02(+0.09%) |
Oct 17, 2017 | 21.84 | 22.07 | 21.62 | 21.75 | 136,502 | +0.02(+0.09%) |
Oct 16, 2017 | 22.16 | 22.31 | 21.44 | 21.73 | 137,936 | -0.31(-1.41%) |
Oct 13, 2017 | 21.91 | 22.45 | 21.91 | 22.04 | 122,565 | +0.14(+0.64%) |
Oct 12, 2017 | 22.22 | 22.28 | 21.63 | 21.90 | 79,131 | -0.26(-1.17%) |
Oct 11, 2017 | 22.38 | 22.38 | 21.92 | 22.16 | 171,258 | -0.12(-0.54%) |
Oct 10, 2017 | 22.85 | 22.86 | 22.24 | 22.28 | 108,939 | -0.52(-2.28%) |
Oct 09, 2017 | 23.19 | 23.27 | 22.53 | 22.80 | 142,982 | -0.37(-1.60%) |
Oct 06, 2017 | 23.21 | 23.69 | 22.92 | 23.17 | 250,386 | -0.02(-0.09%) |
Oct 05, 2017 | 23.46 | 23.63 | 23.02 | 23.19 | 148,994 | -0.25(-1.07%) |
Oct 04, 2017 | 23.26 | 23.50 | 23.13 | 23.44 | 103,503 | +0.09(+0.39%) |
Oct 03, 2017 | 23.13 | 23.70 | 22.85 | 23.35 | 150,638 | +0.11(+0.47%) |
Oct 02, 2017 | 22.83 | 23.25 | 22.14 | 23.24 | 204,525 | +0.40(+1.75%) |
Sep 29, 2017 | 22.71 | 23.25 | 22.45 | 22.84 | 112,462 | +0.17(+0.75%) |
Sep 28, 2017 | 22.83 | 22.89 | 22.53 | 22.67 | 114,861 | -0.16(-0.70%) |
Sep 27, 2017 | 22.11 | 22.90 | 22.05 | 22.83 | 158,585 | +0.72(+3.26%) |
Sep 26, 2017 | 22.10 | 22.37 | 22.04 | 22.11 | 89,028 | +0.05(+0.23%) |
Sep 25, 2017 | 22.36 | 22.52 | 21.91 | 22.06 | 158,053 | -0.43(-1.91%) |
Sep 22, 2017 | 22.49 | 22.88 | 22.20 | 22.49 | 182,590 | -0.10(-0.44%) |
Sep 21, 2017 | 22.28 | 22.72 | 21.92 | 22.59 | 255,819 | +0.28(+1.26%) |
Sep 20, 2017 | 22.25 | 22.42 | 22.05 | 22.31 | 232,791 | -0.06(-0.27%) |
Sep 19, 2017 | 22.61 | 22.66 | 22.09 | 22.37 | 141,043 | -0.24(-1.06%) |
Sep 18, 2017 | 23.15 | 23.21 | 22.57 | 22.61 | 96,003 | -0.39(-1.70%) |
Sep 15, 2017 | 21.94 | 23.05 | 21.84 | 23.00 | 541,629 | +0.99(+4.50%) |
Sep 14, 2017 | 22.67 | 22.77 | 21.89 | 22.01 | 419,215 | -0.57(-2.52%) |
Sep 13, 2017 | 23.32 | 23.50 | 22.31 | 22.58 | 306,833 | -0.73(-3.13%) |
Sep 12, 2017 | 22.58 | 23.46 | 22.58 | 23.31 | 267,942 | +0.76(+3.37%) |
Sep 11, 2017 | 23.24 | 23.35 | 22.29 | 22.55 | 374,026 | -0.40(-1.74%) |
Sep 08, 2017 | 23.93 | 23.93 | 22.67 | 22.95 | 258,126 | -1.00(-4.18%) |
Sep 07, 2017 | 23.21 | 23.99 | 22.50 | 23.95 | 612,384 | +0.91(+3.95%) |
Sep 06, 2017 | 25.80 | 25.87 | 21.18 | 23.04 | 1,509,238 | -2.59(-10.11%) |
Sep 05, 2017 | 25.38 | 25.78 | 24.55 | 25.63 | 606,899 | +0.25(+0.99%) |
Sep 01, 2017 | 24.53 | 25.59 | 24.21 | 25.38 | 339,623 | +0.88(+3.59%) |
Aug 31, 2017 | 24.56 | 24.60 | 24.16 | 24.50 | 173,583 | -0.01(-0.04%) |
Aug 30, 2017 | 24.44 | 24.80 | 24.29 | 24.51 | 254,762 | +0.15(+0.62%) |
Aug 29, 2017 | 23.66 | 24.60 | 23.51 | 24.36 | 314,983 | +0.44(+1.84%) |
Aug 28, 2017 | 22.17 | 24.20 | 22.17 | 23.92 | 313,617 | +1.86(+8.43%) |
Aug 25, 2017 | 22.19 | 22.68 | 21.98 | 22.06 | 90,877 | -0.07(-0.32%) |
Aug 24, 2017 | 22.80 | 23.06 | 22.02 | 22.13 | 74,280 | -0.53(-2.34%) |
Aug 23, 2017 | 22.25 | 22.91 | 22.04 | 22.66 | 78,926 | +0.30(+1.34%) |
Aug 22, 2017 | 22.76 | 22.82 | 20.77 | 22.36 | 181,086 | -0.27(-1.19%) |
Aug 21, 2017 | 23.20 | 23.69 | 22.17 | 22.63 | 241,476 | +0.10(+0.44%) |
Aug 18, 2017 | 22.51 | 23.12 | 21.67 | 22.53 | 272,068 | -0.22(-0.97%) |
Aug 17, 2017 | 23.64 | 24.00 | 22.74 | 22.75 | 139,620 | -0.89(-3.76%) |
Aug 16, 2017 | 23.44 | 24.20 | 22.82 | 23.64 | 145,484 | +0.91(+4.00%) |
Aug 15, 2017 | 22.64 | 23.12 | 22.15 | 22.73 | 126,763 | +0.10(+0.44%) |
Aug 14, 2017 | 22.78 | 23.02 | 22.59 | 22.63 | 44,648 | +0.00(+0.00%) |
Aug 11, 2017 | 22.63 | 22.84 | 22.29 | 22.63 | 48,483 | -0.09(-0.40%) |
Aug 10, 2017 | 23.25 | 23.40 | 22.60 | 22.72 | 72,254 | -0.63(-2.70%) |
Aug 09, 2017 | 23.41 | 23.74 | 23.21 | 23.35 | 52,344 | -0.17(-0.72%) |
Aug 08, 2017 | 23.61 | 23.95 | 23.46 | 23.52 | 68,189 | -0.09(-0.38%) |
Aug 07, 2017 | 22.88 | 23.70 | 22.86 | 23.61 | 75,872 | +0.75(+3.28%) |
Aug 04, 2017 | 22.91 | 22.92 | 22.60 | 22.86 | 51,643 | +0.15(+0.66%) |
Aug 03, 2017 | 22.74 | 23.10 | 22.52 | 22.71 | 84,400 | -0.07(-0.31%) |
Aug 02, 2017 | 22.64 | 22.98 | 22.43 | 22.78 | 69,925 | +0.09(+0.40%) |
Aug 01, 2017 | 22.94 | 22.99 | 22.48 | 22.69 | 90,616 | -0.07(-0.31%) |
Jul 31, 2017 | 22.91 | 22.91 | 22.45 | 22.76 | 86,016 | -0.01(-0.04%) |
Jul 28, 2017 | 23.20 | 23.27 | 22.50 | 22.77 | 157,041 | -0.45(-1.94%) |
Jul 27, 2017 | 23.27 | 23.39 | 22.76 | 23.22 | 117,359 | -0.02(-0.09%) |
Jul 26, 2017 | 22.99 | 23.35 | 22.67 | 23.24 | 66,004 | +0.22(+0.96%) |
Jul 25, 2017 | 22.58 | 23.19 | 22.56 | 23.02 | 53,520 | +0.51(+2.27%) |
Jul 24, 2017 | 23.24 | 23.24 | 22.46 | 22.51 | 50,234 | -0.59(-2.55%) |
Jul 21, 2017 | 23.41 | 23.41 | 22.92 | 23.10 | 133,638 | -0.25(-1.07%) |
Jul 20, 2017 | 23.03 | 23.55 | 22.80 | 23.35 | 157,336 | +0.31(+1.35%) |
Jul 19, 2017 | 22.80 | 23.40 | 22.64 | 23.04 | 105,402 | +0.21(+0.92%) |
Jul 18, 2017 | 22.59 | 23.04 | 22.34 | 22.83 | 132,363 | +0.25(+1.11%) |
Jul 17, 2017 | 22.00 | 22.72 | 22.00 | 22.58 | 154,724 | +0.55(+2.50%) |
Jul 14, 2017 | 22.82 | 23.04 | 21.95 | 22.03 | 346,115 | -1.45(-6.18%) |
Jul 13, 2017 | 23.34 | 23.55 | 23.13 | 23.48 | 144,143 | +0.20(+0.86%) |
Jul 12, 2017 | 22.96 | 23.62 | 22.77 | 23.28 | 138,206 | +0.50(+2.19%) |
Jul 11, 2017 | 22.48 | 22.85 | 22.35 | 22.78 | 152,438 | +0.34(+1.52%) |
Jul 10, 2017 | 23.12 | 23.12 | 22.15 | 22.44 | 165,676 | -0.68(-2.94%) |
Jul 07, 2017 | 24.24 | 24.45 | 22.63 | 23.12 | 361,476 | -0.96(-3.99%) |
Jul 06, 2017 | 25.90 | 26.40 | 23.77 | 24.08 | 487,132 | +0.61(+2.60%) |
Jul 05, 2017 | 23.24 | 23.54 | 22.80 | 23.47 | 110,415 | +0.24(+1.03%) |
Jul 03, 2017 | 23.47 | 23.50 | 22.83 | 23.23 | 57,575 | -0.06(-0.26%) |
Jun 30, 2017 | 22.86 | 23.51 | 22.65 | 23.29 | 162,814 | +0.53(+2.33%) |
Jun 29, 2017 | 22.89 | 23.19 | 22.61 | 22.76 | 115,508 | -0.11(-0.48%) |
Jun 28, 2017 | 23.03 | 23.25 | 22.53 | 22.87 | 115,691 | +0.07(+0.31%) |
Jun 27, 2017 | 22.85 | 23.71 | 22.80 | 22.80 | 146,237 | -0.02(-0.09%) |
Jun 26, 2017 | 22.76 | 23.12 | 22.55 | 22.82 | 137,519 | +0.23(+1.02%) |
Jun 23, 2017 | 23.33 | 23.48 | 22.46 | 22.59 | 389,827 | -0.73(-3.13%) |
Jun 22, 2017 | 22.78 | 24.03 | 22.61 | 23.32 | 355,807 | +0.49(+2.15%) |
Jun 21, 2017 | 22.52 | 22.88 | 22.27 | 22.83 | 153,706 | +0.30(+1.33%) |
Jun 20, 2017 | 22.94 | 22.96 | 22.31 | 22.53 | 149,642 | -0.36(-1.57%) |
Jun 19, 2017 | 21.90 | 23.18 | 21.74 | 22.89 | 187,370 | +1.01(+4.62%) |
Jun 16, 2017 | 22.02 | 22.11 | 21.61 | 21.88 | 225,731 | -0.33(-1.49%) |
Jun 15, 2017 | 22.25 | 22.43 | 21.57 | 22.21 | 177,245 | -0.12(-0.54%) |
Jun 14, 2017 | 21.96 | 22.37 | 21.21 | 22.33 | 317,353 | +0.55(+2.53%) |
Jun 13, 2017 | 21.93 | 22.58 | 21.41 | 21.78 | 291,874 | +0.03(+0.14%) |
Jun 12, 2017 | 22.92 | 22.93 | 21.52 | 21.75 | 211,066 | -1.00(-4.40%) |
Jun 09, 2017 | 23.35 | 23.43 | 22.41 | 22.75 | 204,205 | -0.41(-1.77%) |
Jun 08, 2017 | 22.53 | 23.78 | 22.00 | 23.16 | 424,389 | +0.63(+2.80%) |
Jun 07, 2017 | 18.81 | 22.58 | 18.50 | 22.53 | 1,928,047 | +4.02(+21.72%) |
Jun 06, 2017 | 18.80 | 18.80 | 18.40 | 18.51 | 258,982 | -0.36(-1.91%) |
Jun 05, 2017 | 18.94 | 18.95 | 18.74 | 18.87 | 91,196 | -0.03(-0.16%) |
Jun 02, 2017 | 19.01 | 19.13 | 18.75 | 18.90 | 181,776 | -0.10(-0.53%) |
Jun 01, 2017 | 18.74 | 19.15 | 18.74 | 19.00 | 84,742 | +0.26(+1.39%) |
May 31, 2017 | 18.86 | 18.86 | 18.42 | 18.74 | 98,465 | +0.00(+0.00%) |
May 30, 2017 | 19.01 | 19.10 | 18.63 | 18.74 | 55,336 | -0.21(-1.11%) |
May 26, 2017 | 19.16 | 19.22 | 18.92 | 18.95 | 53,566 | -0.17(-0.89%) |
May 25, 2017 | 18.80 | 19.48 | 18.72 | 19.12 | 428,063 | +0.37(+1.97%) |
May 24, 2017 | 18.61 | 18.98 | 18.50 | 18.75 | 76,400 | +0.14(+0.75%) |
May 23, 2017 | 18.63 | 18.70 | 18.42 | 18.61 | 48,993 | +0.00(+0.00%) |
May 22, 2017 | 18.64 | 18.86 | 18.53 | 18.61 | 62,766 | +0.01(+0.05%) |
May 19, 2017 | 18.34 | 18.67 | 18.20 | 18.60 | 65,672 | +0.36(+1.97%) |
May 18, 2017 | 18.43 | 18.56 | 18.21 | 18.24 | 248,770 | -0.26(-1.41%) |
May 17, 2017 | 18.39 | 18.68 | 18.36 | 18.50 | 229,981 | -0.14(-0.75%) |
May 16, 2017 | 18.61 | 18.85 | 18.49 | 18.64 | 185,206 | +0.09(+0.49%) |
May 15, 2017 | 18.73 | 18.93 | 18.45 | 18.55 | 157,029 | -0.19(-1.01%) |
May 12, 2017 | 19.02 | 19.10 | 18.57 | 18.74 | 118,285 | -0.36(-1.88%) |
May 11, 2017 | 18.88 | 19.33 | 18.70 | 19.10 | 92,640 | +0.04(+0.21%) |
May 10, 2017 | 19.03 | 19.24 | 18.83 | 19.06 | 108,271 | +0.01(+0.05%) |
May 09, 2017 | 18.50 | 19.35 | 18.47 | 19.05 | 328,122 | +0.62(+3.36%) |
May 08, 2017 | 18.31 | 18.54 | 18.27 | 18.43 | 78,654 | +0.07(+0.38%) |
May 05, 2017 | 18.00 | 18.43 | 18.00 | 18.36 | 172,272 | +0.39(+2.17%) |
May 04, 2017 | 17.52 | 18.00 | 17.49 | 17.97 | 106,716 | +0.45(+2.57%) |
May 03, 2017 | 17.41 | 17.54 | 17.12 | 17.52 | 70,850 | +0.12(+0.69%) |
May 02, 2017 | 17.30 | 17.49 | 17.08 | 17.40 | 56,968 | +0.11(+0.64%) |