Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2018 | 35.00 | 35.00 | 35.00 | 0 | -0.75(-2.10%) | |
Mar 27, 2018 | 36.40 | 35.65 | 35.75 | 3,211 | +1.65(+4.84%) | |
Mar 26, 2018 | 36.62 | 36.62 | 34.06 | 34.10 | 14,044 | -2.36(-6.47%) |
Mar 23, 2018 | 35.66 | 37.20 | 35.66 | 36.46 | 7,850 | +0.46(+1.28%) |
Mar 22, 2018 | 36.72 | 36.72 | 36.00 | 36.00 | 1,400 | +0.00(+0.00%) |
Mar 21, 2018 | 36.61 | 36.65 | 36.00 | 36.00 | 1,832 | -1.07(-2.89%) |
Mar 20, 2018 | 36.86 | 37.31 | 36.86 | 37.07 | 1,640 | +0.06(+0.18%) |
Mar 19, 2018 | 37.27 | 37.50 | 37.01 | 37.01 | 8,170 | +0.19(+0.50%) |
Mar 16, 2018 | 37.01 | 37.03 | 36.82 | 36.82 | 2,300 | -0.15(-0.41%) |
Mar 15, 2018 | 36.97 | 37.31 | 36.53 | 36.97 | 3,249 | -0.00(-0.01%) |
Mar 14, 2018 | 37.02 | 37.02 | 36.97 | 36.97 | 965 | -0.52(-1.38%) |
Mar 13, 2018 | 37.50 | 38.48 | 36.62 | 37.49 | 6,720 | -0.01(-0.03%) |
Mar 12, 2018 | 37.90 | 37.93 | 37.50 | 37.50 | 2,783 | +0.00(+0.00%) |
Mar 09, 2018 | 40.24 | 40.24 | 37.50 | 37.50 | 4,301 | -0.92(-2.39%) |
Mar 08, 2018 | 38.75 | 38.75 | 38.42 | 38.42 | 397 | -1.42(-3.56%) |
Mar 07, 2018 | 39.43 | 39.84 | 39.43 | 39.84 | 511 | +1.55(+4.05%) |
Mar 06, 2018 | 37.77 | 38.34 | 37.77 | 38.29 | 2,180 | +0.08(+0.21%) |
Mar 05, 2018 | 38.32 | 38.32 | 38.20 | 38.21 | 660 | +0.69(+1.84%) |
Mar 02, 2018 | 38.00 | 38.00 | 37.52 | 37.52 | 4,143 | -1.98(-5.01%) |
Feb 28, 2018 | 39.50 | 39.50 | 39.50 | 0 | -0.13(-0.33%) | |
Feb 27, 2018 | 40.20 | 40.20 | 39.62 | 39.63 | 1,402 | -1.70(-4.11%) |
Feb 26, 2018 | 41.21 | 41.35 | 41.21 | 41.33 | 1,100 | +1.07(+2.66%) |
Feb 23, 2018 | 40.40 | 40.40 | 40.26 | 40.26 | 505 | -0.98(-2.38%) |
Feb 22, 2018 | 41.41 | 41.41 | 41.03 | 41.24 | 1,280 | -1.55(-3.63%) |
Feb 21, 2018 | 41.80 | 42.87 | 41.80 | 42.79 | 1,217 | +1.53(+3.72%) |
Feb 20, 2018 | 41.82 | 41.90 | 41.26 | 41.26 | 1,389 | -0.54(-1.29%) |
Feb 16, 2018 | 41.80 | 41.80 | 41.80 | 0 | -0.70(-1.65%) | |
Feb 15, 2018 | 42.46 | 42.50 | 42.36 | 42.50 | 1,236 | +0.72(+1.72%) |
Feb 14, 2018 | 41.75 | 41.78 | 41.75 | 41.78 | 200 | +0.26(+0.63%) |
Feb 12, 2018 | 41.52 | 41.52 | 41.52 | 120 | +0.70(+1.71%) | |
Feb 09, 2018 | 41.11 | 41.11 | 39.80 | 40.82 | 6,407 | +0.04(+0.10%) |
Feb 08, 2018 | 42.38 | 42.80 | 40.78 | 40.78 | 2,697 | -1.59(-3.76%) |
Feb 07, 2018 | 42.56 | 45.54 | 42.37 | 42.37 | 4,084 | +1.37(+3.34%) |
Feb 06, 2018 | 39.77 | 41.00 | 39.77 | 41.00 | 2,485 | -0.80(-1.91%) |
Feb 05, 2018 | 42.59 | 42.59 | 42.59 | 41.80 | 3,650 | -1.70(-3.91%) |
Feb 02, 2018 | 42.81 | 43.78 | 42.81 | 43.50 | 2,501 | -1.08(-2.42%) |
Feb 01, 2018 | 44.80 | 44.95 | 44.30 | 44.58 | 5,209 | -2.30(-4.91%) |
Jan 31, 2018 | 47.69 | 47.72 | 46.87 | 46.88 | 2,890 | -0.64(-1.35%) |
Jan 30, 2018 | 47.25 | 48.20 | 47.25 | 47.52 | 8,477 | +0.00(+0.00%) |
Jan 29, 2018 | 47.20 | 48.10 | 47.18 | 47.52 | 5,575 | +1.72(+3.76%) |
Jan 26, 2018 | 46.19 | 46.20 | 45.79 | 45.80 | 9,257 | -1.57(-3.31%) |
Jan 25, 2018 | 46.17 | 47.37 | 45.78 | 47.37 | 9,230 | +1.45(+3.16%) |
Jan 24, 2018 | 46.35 | 46.35 | 45.88 | 45.92 | 4,761 | -0.08(-0.17%) |
Jan 23, 2018 | 47.12 | 47.27 | 45.83 | 46.00 | 35,269 | -0.02(-0.04%) |
Jan 22, 2018 | 46.00 | 46.87 | 45.91 | 46.02 | 12,269 | +0.02(+0.04%) |
Jan 19, 2018 | 45.95 | 46.27 | 45.95 | 46.00 | 2,329 | -0.10(-0.22%) |
Jan 18, 2018 | 46.17 | 46.35 | 45.84 | 46.10 | 8,983 | -1.34(-2.82%) |
Jan 17, 2018 | 46.55 | 47.44 | 46.55 | 47.44 | 2,350 | +1.57(+3.42%) |
Jan 16, 2018 | 46.90 | 46.90 | 45.87 | 45.87 | 2,469 | +0.43(+0.95%) |
Jan 12, 2018 | 45.44 | 45.44 | 45.44 | 0 | +1.19(+2.69%) | |
Jan 11, 2018 | 44.31 | 44.31 | 44.13 | 44.25 | 666 | +0.09(+0.21%) |
Jan 10, 2018 | 47.49 | 47.49 | 44.07 | 44.16 | 1,831 | -1.04(-2.30%) |
Jan 09, 2018 | 45.01 | 45.64 | 44.81 | 45.20 | 2,358 | -1.75(-3.73%) |
Jan 08, 2018 | 45.84 | 46.95 | 45.81 | 46.95 | 1,158 | +0.45(+0.97%) |
Jan 05, 2018 | 46.18 | 46.66 | 45.66 | 46.50 | 3,690 | +1.00(+2.20%) |
Jan 04, 2018 | 46.13 | 46.57 | 45.07 | 45.50 | 4,195 | +1.00(+2.25%) |
Jan 03, 2018 | 43.63 | 44.76 | 43.63 | 44.50 | 2,672 | +3.09(+7.46%) |
Jan 02, 2018 | 41.35 | 43.07 | 41.33 | 41.41 | 4,543 | -1.69(-3.92%) |
Dec 29, 2017 | 43.10 | 43.10 | 43.10 | 0 | +0.23(+0.54%) | |
Dec 28, 2017 | 41.57 | 45.66 | 40.90 | 42.87 | 3,984 | +3.37(+8.54%) |
Dec 27, 2017 | 38.70 | 39.72 | 38.42 | 39.50 | 2,096 | +0.86(+2.22%) |
Dec 26, 2017 | 37.43 | 38.64 | 37.43 | 38.64 | 2,163 | +0.89(+2.36%) |
Dec 22, 2017 | 38.12 | 38.12 | 37.67 | 37.75 | 4,493 | +0.14(+0.37%) |
Dec 21, 2017 | 38.08 | 38.21 | 37.52 | 37.61 | 3,133 | -0.39(-1.03%) |
Dec 20, 2017 | 38.61 | 38.61 | 36.98 | 38.00 | 12,555 | -0.50(-1.30%) |
Dec 19, 2017 | 39.25 | 39.25 | 38.24 | 38.50 | 5,427 | +0.50(+1.32%) |
Dec 18, 2017 | 39.25 | 39.55 | 37.71 | 38.00 | 18,230 | +1.50(+4.11%) |
Dec 15, 2017 | 39.16 | 39.30 | 36.01 | 36.50 | 24,277 | +0.69(+1.93%) |
Dec 14, 2017 | 40.76 | 40.99 | 35.13 | 35.81 | 15,379 | -5.44(-13.19%) |
Dec 13, 2017 | 40.05 | 41.25 | 39.39 | 41.25 | 965 | +1.44(+3.61%) |
Dec 12, 2017 | 40.41 | 40.41 | 39.81 | 39.81 | 1,304 | -0.49(-1.21%) |
Dec 11, 2017 | 40.02 | 41.12 | 40.02 | 40.30 | 3,264 | +2.55(+6.75%) |
Dec 08, 2017 | 38.01 | 38.01 | 37.74 | 37.75 | 1,938 | -0.54(-1.41%) |
Dec 07, 2017 | 38.54 | 38.62 | 38.05 | 38.29 | 1,589 | +0.84(+2.25%) |
Dec 06, 2017 | 37.80 | 37.80 | 37.45 | 37.45 | 291 | -1.41(-3.63%) |
Dec 05, 2017 | 38.94 | 39.51 | 38.85 | 38.86 | 3,520 | -1.24(-3.09%) |
Dec 04, 2017 | 40.87 | 40.87 | 40.10 | 40.10 | 927 | -0.29(-0.72%) |
Dec 01, 2017 | 41.54 | 41.54 | 40.39 | 40.39 | 529 | -1.61(-3.83%) |
Nov 30, 2017 | 42.05 | 42.36 | 41.79 | 42.00 | 5,611 | +1.72(+4.27%) |
Nov 29, 2017 | 41.86 | 41.86 | 40.28 | 40.28 | 1,937 | -4.17(-9.38%) |
Nov 28, 2017 | 44.61 | 44.61 | 44.45 | 44.45 | 303 | -0.20(-0.45%) |
Nov 27, 2017 | 44.86 | 44.91 | 44.65 | 44.65 | 1,911 | -0.65(-1.43%) |
Nov 24, 2017 | 45.10 | 45.30 | 45.06 | 45.30 | 2,051 | -0.25(-0.55%) |
Nov 22, 2017 | 45.58 | 45.58 | 45.25 | 45.55 | 2,333 | +1.36(+3.07%) |
Nov 21, 2017 | 44.22 | 44.61 | 44.00 | 44.19 | 1,301 | -1.31(-2.87%) |
Nov 20, 2017 | 46.14 | 46.14 | 45.50 | 45.50 | 434 | +1.21(+2.73%) |
Nov 17, 2017 | 46.44 | 46.44 | 43.99 | 44.29 | 6,118 | -3.24(-6.82%) |
Nov 16, 2017 | 46.83 | 47.77 | 46.83 | 47.53 | 1,424 | +2.23(+4.92%) |
Nov 15, 2017 | 46.87 | 46.87 | 45.25 | 45.30 | 3,984 | -3.54(-7.26%) |
Nov 14, 2017 | 49.18 | 49.18 | 48.57 | 48.84 | 2,102 | +2.87(+6.25%) |
Nov 13, 2017 | 49.31 | 49.31 | 45.69 | 45.97 | 6,386 | -7.52(-14.05%) |
Nov 10, 2017 | 53.49 | 53.49 | 53.49 | 53.49 | 393 | +1.27(+2.43%) |
Nov 09, 2017 | 53.42 | 53.42 | 51.75 | 52.22 | 5,394 | -3.52(-6.32%) |
Nov 08, 2017 | 55.51 | 57.14 | 55.00 | 55.74 | 828 | -1.16(-2.04%) |
Nov 07, 2017 | 57.52 | 57.59 | 56.90 | 56.90 | 1,444 | -2.15(-3.64%) |
Nov 06, 2017 | 58.03 | 59.05 | 58.03 | 59.05 | 1,641 | +1.54(+2.68%) |
Nov 03, 2017 | 57.05 | 57.51 | 56.41 | 57.51 | 10,007 | +1.61(+2.88%) |
Nov 02, 2017 | 57.50 | 57.50 | 55.90 | 55.90 | 4,213 | -2.13(-3.67%) |
Nov 01, 2017 | 58.55 | 58.57 | 57.72 | 58.03 | 3,418 | -0.96(-1.63%) |
Oct 31, 2017 | 59.01 | 59.01 | 58.99 | 58.99 | 610 | +0.70(+1.20%) |
Oct 30, 2017 | 58.32 | 59.01 | 58.18 | 58.29 | 7,913 | +0.29(+0.50%) |
Oct 27, 2017 | 58.40 | 58.73 | 57.01 | 58.00 | 6,456 | -1.40(-2.36%) |
Oct 26, 2017 | 59.93 | 59.93 | 59.01 | 59.40 | 1,737 | -0.93(-1.54%) |
Oct 25, 2017 | 61.10 | 61.10 | 60.00 | 60.33 | 2,291 | +0.56(+0.94%) |
Oct 24, 2017 | 59.40 | 59.81 | 58.98 | 59.77 | 4,063 | -0.20(-0.33%) |
Oct 23, 2017 | 60.90 | 60.96 | 59.88 | 59.97 | 15,087 | -2.53(-4.06%) |
Oct 20, 2017 | 60.98 | 62.50 | 60.98 | 62.50 | 1,191 | +0.99(+1.61%) |
Oct 19, 2017 | 62.41 | 62.41 | 61.51 | 61.51 | 2,660 | -1.28(-2.04%) |
Oct 18, 2017 | 63.09 | 63.19 | 62.57 | 62.79 | 4,145 | +0.46(+0.75%) |
Oct 17, 2017 | 61.78 | 62.45 | 61.78 | 62.33 | 2,336 | -0.14(-0.23%) |
Oct 16, 2017 | 60.38 | 62.47 | 60.38 | 62.47 | 2,403 | +2.36(+3.93%) |
Oct 13, 2017 | 59.95 | 60.63 | 59.89 | 60.11 | 18,953 | -0.19(-0.32%) |
Oct 12, 2017 | 60.00 | 60.52 | 58.84 | 60.30 | 18,235 | +0.28(+0.47%) |
Oct 11, 2017 | 59.82 | 60.66 | 59.82 | 60.02 | 3,256 | -0.83(-1.36%) |
Oct 10, 2017 | 61.20 | 59.03 | 60.85 | 12,859 | +0.77(+1.28%) | |
Oct 09, 2017 | 59.90 | 60.10 | 59.60 | 60.08 | 5,962 | -1.12(-1.83%) |
Oct 06, 2017 | 61.98 | 62.51 | 60.55 | 61.20 | 5,038 | -2.80(-4.37%) |
Oct 05, 2017 | 62.36 | 64.75 | 62.36 | 64.00 | 6,475 | +2.51(+4.08%) |
Oct 04, 2017 | 59.18 | 61.49 | 58.98 | 61.49 | 7,605 | -0.43(-0.69%) |
Oct 03, 2017 | 58.17 | 62.79 | 57.90 | 61.92 | 19,263 | +3.13(+5.32%) |
Oct 02, 2017 | 58.34 | 58.79 | 56.83 | 58.79 | 3,818 | +2.26(+4.00%) |
Sep 29, 2017 | 53.11 | 56.53 | 53.11 | 56.53 | 3,453 | +2.53(+4.68%) |
Sep 28, 2017 | 55.16 | 55.16 | 53.90 | 54.00 | 1,605 | -1.00(-1.82%) |
Sep 27, 2017 | 54.27 | 55.00 | 54.27 | 55.00 | 1,149 | -0.86(-1.54%) |
Sep 26, 2017 | 55.42 | 55.86 | 55.42 | 55.86 | 437 | +1.21(+2.21%) |
Sep 25, 2017 | 56.11 | 56.11 | 54.65 | 54.65 | 706 | -2.65(-4.62%) |
Sep 22, 2017 | 55.00 | 57.30 | 55.00 | 57.30 | 2,766 | +3.17(+5.86%) |
Sep 21, 2017 | 53.48 | 54.80 | 53.48 | 54.13 | 1,290 | +0.63(+1.17%) |
Sep 20, 2017 | 53.91 | 54.00 | 52.84 | 53.50 | 745 | +0.30(+0.56%) |
Sep 19, 2017 | 53.31 | 53.31 | 52.14 | 53.20 | 1,261 | +0.36(+0.68%) |
Sep 18, 2017 | 52.84 | 52.84 | 52.84 | 52.84 | 326 | +1.34(+2.60%) |
Sep 15, 2017 | 50.49 | 51.51 | 50.49 | 51.50 | 1,281 | -1.62(-3.05%) |
Sep 14, 2017 | 51.68 | 53.12 | 51.68 | 53.12 | 1,068 | -0.18(-0.34%) |
Sep 13, 2017 | 52.89 | 53.30 | 52.89 | 53.30 | 1,285 | +1.10(+2.11%) |
Sep 12, 2017 | 51.94 | 52.26 | 50.48 | 52.20 | 2,992 | +1.70(+3.37%) |
Sep 11, 2017 | 54.16 | 54.16 | 50.29 | 50.50 | 4,371 | -2.86(-5.37%) |
Sep 08, 2017 | 52.40 | 53.36 | 52.28 | 53.36 | 5,386 | +1.10(+2.11%) |
Sep 07, 2017 | 48.04 | 52.50 | 48.04 | 52.26 | 7,379 | +4.87(+10.28%) |
Sep 06, 2017 | 47.04 | 47.39 | 47.04 | 47.39 | 1,301 | +0.88(+1.89%) |
Sep 05, 2017 | 46.26 | 47.43 | 46.04 | 46.51 | 10,656 | +0.61(+1.33%) |
Sep 01, 2017 | 46.00 | 46.00 | 45.88 | 45.90 | 2,786 | +1.15(+2.57%) |
Aug 31, 2017 | 44.75 | 44.75 | 44.75 | 44.75 | 661 | +0.24(+0.55%) |
Aug 30, 2017 | 44.09 | 45.00 | 44.09 | 44.51 | 821 | -0.21(-0.48%) |
Aug 29, 2017 | 45.07 | 45.07 | 44.50 | 44.72 | 1,168 | -1.28(-2.78%) |
Aug 28, 2017 | 46.45 | 46.99 | 44.00 | 46.00 | 3,812 | +3.74(+8.85%) |
Aug 23, 2017 | 42.26 | 42.26 | 42.26 | 0 | -1.74(-3.95%) | |
Aug 22, 2017 | 43.82 | 44.00 | 43.82 | 44.00 | 538 | -0.27(-0.61%) |
Aug 16, 2017 | 44.27 | 44.27 | 44.27 | 1 | +0.30(+0.68%) | |
Aug 15, 2017 | 44.00 | 44.00 | 43.97 | 43.97 | 1,557 | -0.44(-0.99%) |
Aug 14, 2017 | 45.03 | 45.15 | 42.39 | 44.41 | 1,431 | +2.41(+5.74%) |
Aug 11, 2017 | 43.10 | 43.10 | 42.00 | 42.00 | 901 | +2.00(+5.00%) |
Aug 10, 2017 | 45.10 | 45.10 | 40.00 | 40.00 | 3,193 | -5.00(-11.11%) |
Aug 09, 2017 | 44.51 | 45.00 | 44.31 | 45.00 | 328 | +1.20(+2.74%) |
Aug 08, 2017 | 43.59 | 43.80 | 42.00 | 43.80 | 1,486 | +3.45(+8.55%) |
Aug 07, 2017 | 38.05 | 40.51 | 38.05 | 40.35 | 1,133 | +2.30(+6.04%) |
Aug 04, 2017 | 38.05 | 38.05 | 38.05 | 38.05 | 203 | +0.12(+0.32%) |
Aug 03, 2017 | 35.00 | 37.93 | 35.00 | 37.93 | 1,601 | +5.94(+18.57%) |
Aug 01, 2017 | 31.99 | 31.99 | 31.99 | 20 | -1.76(-5.21%) | |
Jul 31, 2017 | 33.47 | 33.75 | 33.47 | 33.75 | 290 | -0.29(-0.85%) |
Jul 28, 2017 | 34.31 | 34.37 | 33.38 | 34.04 | 3,067 | -1.29(-3.65%) |
Jul 27, 2017 | 35.33 | 35.33 | 35.33 | 35.33 | 270 | -1.67(-4.51%) |
Jul 26, 2017 | 35.50 | 37.00 | 34.42 | 37.00 | 1,743 | +0.00(+0.00%) |
Jul 21, 2017 | 37.00 | 37.00 | 37.00 | 76 | +0.00(+0.00%) | |
Jul 18, 2017 | 37.00 | 37.00 | 37.00 | 150 | +1.90(+5.41%) | |
Jul 17, 2017 | 35.89 | 35.89 | 35.10 | 35.10 | 2,351 | -1.90(-5.14%) |
Jul 14, 2017 | 38.99 | 39.00 | 37.00 | 37.00 | 1,316 | -1.25(-3.27%) |
Jul 13, 2017 | 38.90 | 38.90 | 37.51 | 38.25 | 1,204 | -1.75(-4.38%) |
Jul 12, 2017 | 40.01 | 40.01 | 40.00 | 40.00 | 434 | +1.00(+2.56%) |
Jul 11, 2017 | 40.60 | 40.60 | 39.00 | 39.00 | 430 | -0.50(-1.27%) |
Jul 10, 2017 | 39.47 | 40.00 | 39.47 | 39.50 | 355 | +0.65(+1.67%) |
Jul 07, 2017 | 37.99 | 38.99 | 37.99 | 38.85 | 1,110 | +0.61(+1.60%) |
Jul 06, 2017 | 41.68 | 41.68 | 38.02 | 38.24 | 868 | -3.44(-8.25%) |
Jul 05, 2017 | 39.28 | 41.68 | 38.82 | 41.68 | 1,584 | -0.72(-1.70%) |
Jul 03, 2017 | 42.40 | 42.40 | 42.40 | 42.40 | 100 | +0.00(+0.00%) |
Jun 30, 2017 | 42.40 | 42.40 | 42.40 | 100 | +0.33(+0.78%) | |
Jun 29, 2017 | 45.03 | 45.03 | 41.45 | 42.07 | 1,893 | -2.90(-6.44%) |
Jun 28, 2017 | 41.91 | 44.97 | 41.00 | 44.97 | 1,816 | +2.47(+5.81%) |
Jun 27, 2017 | 44.00 | 45.65 | 42.30 | 42.50 | 2,138 | -1.87(-4.21%) |
Jun 26, 2017 | 44.67 | 44.67 | 44.37 | 44.37 | 738 | -0.63(-1.40%) |
Jun 23, 2017 | 45.00 | 45.00 | 45.00 | 45.00 | 289 | -1.80(-3.85%) |
Jun 22, 2017 | 46.80 | 46.80 | 46.80 | 46.80 | 230 | +1.57(+3.47%) |
Jun 21, 2017 | 46.72 | 47.49 | 44.89 | 45.23 | 1,574 | -1.99(-4.22%) |
Jun 20, 2017 | 48.93 | 48.93 | 47.22 | 47.22 | 1,605 | -0.99(-2.05%) |
Jun 19, 2017 | 47.54 | 48.21 | 47.54 | 48.21 | 1,551 | +1.47(+3.15%) |
Jun 16, 2017 | 47.47 | 48.67 | 45.65 | 46.74 | 2,846 | -0.62(-1.31%) |
Jun 15, 2017 | 47.00 | 47.36 | 45.88 | 47.36 | 1,071 | +0.69(+1.47%) |
Jun 14, 2017 | 46.60 | 46.96 | 46.60 | 46.67 | 860 | +0.24(+0.52%) |
Jun 13, 2017 | 45.60 | 46.43 | 45.30 | 46.43 | 1,292 | +1.61(+3.59%) |
Jun 12, 2017 | 44.90 | 44.90 | 44.82 | 44.82 | 751 | +0.14(+0.31%) |
Jun 09, 2017 | 42.58 | 44.68 | 42.58 | 44.68 | 478 | -0.90(-1.97%) |
Jun 08, 2017 | 45.59 | 45.59 | 45.09 | 45.58 | 501 | +1.01(+2.26%) |
Jun 07, 2017 | 44.57 | 44.57 | 44.57 | 44.57 | 500 | -0.87(-1.91%) |
Jun 06, 2017 | 44.00 | 47.12 | 43.14 | 45.44 | 1,462 | +1.05(+2.36%) |
Jun 05, 2017 | 44.39 | 44.39 | 44.39 | 44.39 | 694 | -0.11(-0.25%) |
Jun 02, 2017 | 42.69 | 44.50 | 42.69 | 44.50 | 1,220 | +0.00(+0.00%) |
Jun 01, 2017 | 44.50 | 44.50 | 44.50 | 44.50 | 546 | -0.19(-0.43%) |
May 31, 2017 | 44.50 | 46.00 | 44.00 | 44.69 | 1,595 | +0.85(+1.94%) |
May 30, 2017 | 43.73 | 46.00 | 43.69 | 43.84 | 2,874 | +3.88(+9.71%) |
May 26, 2017 | 39.96 | 39.96 | 39.96 | 39.96 | 336 | +0.90(+2.29%) |
May 25, 2017 | 48.20 | 48.20 | 39.06 | 39.06 | 975 | -4.91(-11.18%) |
May 24, 2017 | 44.00 | 44.00 | 42.06 | 43.98 | 5,558 | +1.93(+4.59%) |
May 23, 2017 | 42.05 | 42.34 | 41.47 | 42.05 | 4,340 | +1.39(+3.42%) |
May 22, 2017 | 41.42 | 41.85 | 39.00 | 40.66 | 5,452 | +0.08(+0.20%) |
May 19, 2017 | 40.93 | 40.93 | 40.06 | 40.58 | 786 | +1.05(+2.66%) |
May 18, 2017 | 38.95 | 40.40 | 38.95 | 39.53 | 1,636 | -0.77(-1.91%) |
May 17, 2017 | 36.99 | 40.69 | 36.99 | 40.30 | 2,875 | +2.92(+7.81%) |
May 16, 2017 | 37.51 | 37.78 | 37.38 | 37.38 | 4,526 | -1.62(-4.15%) |
May 15, 2017 | 40.02 | 40.02 | 39.00 | 39.00 | 1,941 | -2.70(-6.47%) |
May 12, 2017 | 41.63 | 41.88 | 41.31 | 41.70 | 1,276 | -0.01(-0.03%) |
May 11, 2017 | 43.96 | 43.96 | 37.95 | 41.71 | 2,793 | +0.71(+1.73%) |
May 10, 2017 | 40.51 | 41.00 | 39.01 | 41.00 | 3,539 | -1.05(-2.50%) |
May 09, 2017 | 42.96 | 42.96 | 40.90 | 42.05 | 3,935 | -2.95(-6.56%) |
May 08, 2017 | 42.60 | 47.50 | 42.60 | 45.00 | 5,888 | +4.00(+9.76%) |
May 05, 2017 | 39.00 | 42.00 | 39.00 | 41.00 | 2,368 | +1.50(+3.80%) |
May 04, 2017 | 36.00 | 39.50 | 34.82 | 39.50 | 2,079 | +4.50(+12.86%) |
May 03, 2017 | 34.90 | 35.46 | 34.90 | 35.00 | 471 | +1.31(+3.90%) |
May 02, 2017 | 34.56 | 35.09 | 33.52 | 33.69 | 14,017 | +1.94(+6.10%) |
May 01, 2017 | 34.00 | 34.00 | 30.10 | 31.75 | 3,866 | -1.22(-3.71%) |
Apr 28, 2017 | 30.79 | 33.04 | 30.79 | 32.98 | 910 | +2.93(+9.73%) |
Apr 26, 2017 | 30.05 | 30.05 | 30.05 | 0 | +0.05(+0.17%) | |
Apr 25, 2017 | 30.11 | 30.76 | 28.29 | 30.00 | 675 | +0.44(+1.49%) |
Apr 24, 2017 | 29.56 | 29.56 | 29.56 | 29.56 | 376 | +0.81(+2.82%) |
Apr 18, 2017 | 28.75 | 28.75 | 28.75 | 90 | -1.00(-3.36%) | |
Apr 17, 2017 | 29.75 | 29.75 | 29.75 | 29.75 | 220 | +0.25(+0.85%) |
Apr 13, 2017 | 30.16 | 30.16 | 29.50 | 29.50 | 1,675 | -0.43(-1.42%) |
Apr 12, 2017 | 28.96 | 31.00 | 28.05 | 29.93 | 21,476 | -1.07(-3.47%) |
Apr 11, 2017 | 30.90 | 31.00 | 29.30 | 31.00 | 6,970 | -1.07(-3.33%) |
Apr 10, 2017 | 30.36 | 32.59 | 29.98 | 32.07 | 1,905 | +2.76(+9.41%) |
Apr 06, 2017 | 29.31 | 29.31 | 29.31 | 127 | +0.31(+1.07%) | |
Apr 05, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 295 | +1.17(+4.20%) |
Apr 04, 2017 | 27.75 | 27.83 | 27.50 | 27.83 | 1,367 | -0.66(-2.31%) |