Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.85 | 17.85 | 17.85 | 0 | +0.30(+1.71%) | |
Mar 28, 2018 | 17.10 | 18.00 | 17.10 | 17.55 | 15,087 | +0.45(+2.63%) |
Mar 27, 2018 | 17.25 | 18.00 | 15.75 | 17.10 | 32,489 | +0.15(+0.88%) |
Mar 26, 2018 | 17.25 | 18.00 | 16.65 | 16.95 | 31,986 | -0.60(-3.42%) |
Mar 23, 2018 | 19.35 | 19.65 | 17.25 | 17.55 | 36,251 | -2.10(-10.69%) |
Mar 22, 2018 | 19.65 | 21.00 | 18.60 | 19.65 | 36,104 | -1.50(-7.09%) |
Mar 21, 2018 | 24.15 | 24.32 | 16.50 | 21.15 | 141,048 | -2.85(-11.88%) |
Mar 20, 2018 | 24.45 | 24.59 | 23.70 | 24.00 | 17,535 | -0.15(-0.62%) |
Mar 19, 2018 | 26.25 | 27.75 | 24.15 | 24.15 | 32,386 | -3.00(-11.05%) |
Mar 16, 2018 | 29.85 | 29.85 | 27.00 | 27.15 | 21,639 | -1.35(-4.74%) |
Mar 15, 2018 | 25.80 | 30.60 | 25.58 | 28.50 | 72,704 | +3.00(+11.76%) |
Mar 14, 2018 | 25.35 | 25.80 | 24.91 | 25.50 | 3,644 | +0.45(+1.80%) |
Mar 13, 2018 | 25.65 | 26.40 | 24.75 | 25.05 | 7,372 | -0.58(-2.25%) |
Mar 12, 2018 | 25.65 | 26.68 | 24.75 | 25.63 | 11,980 | -0.17(-0.67%) |
Mar 09, 2018 | 25.50 | 27.45 | 25.50 | 25.80 | 21,056 | +0.00(+0.00%) |
Mar 08, 2018 | 24.00 | 27.75 | 24.00 | 25.80 | 61,843 | +1.95(+8.18%) |
Mar 07, 2018 | 22.80 | 24.60 | 22.80 | 23.85 | 20,978 | +1.05(+4.61%) |
Mar 06, 2018 | 22.50 | 23.40 | 22.48 | 22.80 | 9,919 | +0.00(+0.00%) |
Mar 05, 2018 | 22.65 | 23.25 | 22.50 | 22.80 | 13,168 | +0.00(+0.00%) |
Mar 02, 2018 | 21.75 | 23.09 | 21.75 | 22.80 | 8,425 | +0.60(+2.70%) |
Mar 01, 2018 | 22.80 | 22.92 | 21.60 | 22.20 | 11,182 | -0.45(-1.99%) |
Feb 28, 2018 | 23.10 | 23.25 | 22.65 | 22.65 | 8,680 | -0.45(-1.95%) |
Feb 27, 2018 | 23.10 | 23.40 | 22.50 | 23.10 | 6,943 | -0.15(-0.65%) |
Feb 26, 2018 | 24.75 | 24.75 | 22.80 | 23.25 | 11,637 | -0.90(-3.73%) |
Feb 23, 2018 | 22.80 | 24.15 | 22.20 | 24.15 | 19,261 | +1.35(+5.92%) |
Feb 22, 2018 | 22.20 | 23.09 | 21.60 | 22.80 | 10,805 | +1.20(+5.56%) |
Feb 21, 2018 | 22.05 | 23.10 | 21.30 | 21.60 | 13,174 | -0.60(-2.70%) |
Feb 20, 2018 | 24.15 | 24.15 | 21.75 | 22.20 | 14,746 | -0.75(-3.27%) |
Feb 16, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.15(+0.66%) | |
Feb 15, 2018 | 24.90 | 25.35 | 21.75 | 22.80 | 37,251 | -2.55(-10.06%) |
Feb 14, 2018 | 26.25 | 24.00 | 25.35 | 24,169 | +0.86(+3.52%) | |
Feb 13, 2018 | 22.50 | 24.75 | 22.50 | 24.49 | 18,368 | +1.39(+6.01%) |
Feb 12, 2018 | 22.05 | 23.40 | 21.45 | 23.10 | 15,587 | +1.50(+6.94%) |
Feb 09, 2018 | 21.15 | 22.35 | 20.70 | 21.60 | 10,465 | +0.15(+0.70%) |
Feb 08, 2018 | 23.10 | 23.10 | 21.00 | 21.45 | 11,199 | -0.75(-3.38%) |
Feb 07, 2018 | 23.70 | 23.70 | 21.45 | 22.20 | 16,019 | -1.05(-4.52%) |
Feb 06, 2018 | 20.70 | 23.25 | 20.70 | 23.25 | 18,734 | +2.40(+11.51%) |
Feb 05, 2018 | 20.40 | 22.35 | 20.25 | 20.85 | 27,729 | +0.30(+1.46%) |
Feb 02, 2018 | 24.00 | 24.00 | 20.55 | 20.55 | 25,096 | -1.80(-8.05%) |
Feb 01, 2018 | 22.35 | 23.10 | 20.85 | 22.35 | 29,739 | -0.15(-0.67%) |
Jan 31, 2018 | 23.85 | 24.45 | 22.20 | 22.50 | 29,332 | -0.60(-2.60%) |
Jan 30, 2018 | 26.25 | 26.25 | 23.10 | 23.10 | 37,586 | -2.85(-10.98%) |
Jan 29, 2018 | 26.25 | 28.05 | 24.74 | 25.95 | 86,256 | +1.65(+6.79%) |
Jan 26, 2018 | 22.20 | 25.65 | 21.90 | 24.30 | 53,973 | +1.96(+8.75%) |
Jan 25, 2018 | 21.00 | 24.30 | 20.25 | 22.34 | 59,902 | +2.39(+12.00%) |
Jan 24, 2018 | 20.25 | 20.34 | 19.50 | 19.95 | 15,569 | -0.60(-2.92%) |
Jan 23, 2018 | 21.00 | 21.60 | 19.20 | 20.55 | 30,143 | +0.75(+3.79%) |
Jan 22, 2018 | 20.70 | 20.70 | 19.52 | 19.80 | 18,603 | -0.82(-4.00%) |
Jan 19, 2018 | 21.45 | 21.45 | 20.25 | 20.62 | 12,291 | -0.38(-1.79%) |
Jan 18, 2018 | 22.50 | 22.50 | 20.55 | 21.00 | 23,628 | +0.75(+3.70%) |
Jan 17, 2018 | 20.55 | 20.85 | 20.10 | 20.25 | 13,697 | -0.45(-2.17%) |
Jan 16, 2018 | 21.00 | 21.59 | 20.40 | 20.70 | 16,603 | -0.75(-3.50%) |
Jan 12, 2018 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 19.50 | 22.05 | 19.05 | 21.45 | 42,430 | +2.47(+13.04%) |
Jan 10, 2018 | 19.05 | 18.98 | 44,654 | +0.68(+3.69%) | ||
Jan 09, 2018 | 19.20 | 19.95 | 18.00 | 18.30 | 40,215 | -0.90(-4.69%) |
Jan 08, 2018 | 22.50 | 22.50 | 17.25 | 19.20 | 73,288 | -4.20(-17.95%) |
Jan 05, 2018 | 24.00 | 24.75 | 19.80 | 23.40 | 166,497 | -0.45(-1.89%) |
Jan 04, 2018 | 18.60 | 26.25 | 18.30 | 23.85 | 378,856 | +5.85(+32.50%) |
Jan 03, 2018 | 17.70 | 18.60 | 17.40 | 18.00 | 21,509 | +0.60(+3.45%) |
Jan 02, 2018 | 17.25 | 17.85 | 16.73 | 17.40 | 20,284 | +0.45(+2.65%) |
Dec 29, 2017 | 16.95 | 16.95 | 16.95 | 0 | +0.60(+3.67%) | |
Dec 28, 2017 | 16.35 | 17.23 | 16.35 | 16.35 | 13,694 | +0.00(+0.00%) |
Dec 27, 2017 | 16.20 | 16.95 | 16.20 | 16.35 | 6,889 | +0.00(+0.00%) |
Dec 26, 2017 | 17.25 | 17.40 | 15.75 | 16.35 | 20,401 | -0.45(-2.68%) |
Dec 22, 2017 | 16.35 | 17.25 | 15.75 | 16.80 | 16,064 | +0.48(+2.96%) |
Dec 21, 2017 | 15.30 | 17.10 | 15.30 | 16.32 | 28,711 | +0.87(+5.61%) |
Dec 20, 2017 | 16.65 | 16.65 | 15.15 | 15.45 | 30,699 | -1.35(-8.04%) |
Dec 19, 2017 | 17.10 | 17.40 | 16.65 | 16.80 | 20,587 | -0.15(-0.88%) |
Dec 18, 2017 | 20.25 | 20.25 | 16.50 | 16.95 | 74,612 | -2.10(-11.02%) |
Dec 15, 2017 | 18.75 | 20.42 | 18.30 | 19.05 | 79,377 | +0.75(+4.10%) |
Dec 14, 2017 | 19.50 | 21.00 | 18.00 | 18.30 | 155,442 | -3.45(-15.86%) |
Dec 13, 2017 | 15.45 | 23.55 | 15.15 | 21.75 | 328,448 | +6.15(+39.42%) |
Dec 12, 2017 | 15.00 | 15.89 | 14.47 | 15.60 | 28,875 | +0.75(+5.05%) |
Dec 11, 2017 | 14.68 | 15.15 | 14.40 | 14.85 | 13,094 | +0.15(+1.02%) |
Dec 08, 2017 | 14.70 | 15.29 | 14.25 | 14.70 | 6,475 | +0.52(+3.70%) |
Dec 07, 2017 | 14.86 | 15.05 | 14.12 | 14.18 | 11,004 | -0.53(-3.58%) |
Dec 06, 2017 | 15.30 | 15.73 | 14.51 | 14.70 | 14,786 | -0.75(-4.84%) |
Dec 05, 2017 | 15.30 | 15.90 | 15.15 | 15.45 | 22,548 | +0.00(+0.00%) |
Dec 04, 2017 | 15.60 | 15.72 | 15.15 | 15.45 | 6,501 | +0.15(+0.98%) |
Dec 01, 2017 | 15.00 | 16.05 | 15.00 | 15.30 | 11,473 | -0.15(-0.97%) |
Nov 30, 2017 | 15.75 | 15.75 | 14.85 | 15.45 | 10,913 | +0.15(+0.98%) |
Nov 29, 2017 | 15.15 | 15.30 | 14.70 | 15.30 | 10,988 | -0.01(-0.04%) |
Nov 28, 2017 | 15.75 | 15.90 | 14.72 | 15.31 | 12,902 | -0.59(-3.74%) |
Nov 27, 2017 | 15.75 | 16.20 | 15.45 | 15.90 | 11,933 | -0.15(-0.93%) |
Nov 24, 2017 | 15.75 | 16.05 | 15.45 | 16.05 | 9,027 | +0.30(+1.90%) |
Nov 22, 2017 | 15.75 | 16.05 | 15.30 | 15.75 | 17,446 | +0.15(+0.96%) |
Nov 21, 2017 | 15.60 | 16.20 | 15.60 | 15.60 | 16,012 | +0.00(+0.00%) |
Nov 20, 2017 | 15.45 | 16.35 | 15.15 | 15.60 | 55,617 | +1.08(+7.42%) |
Nov 17, 2017 | 15.30 | 15.60 | 14.52 | 14.52 | 28,313 | -0.78(-5.08%) |
Nov 16, 2017 | 14.97 | 15.90 | 14.62 | 15.30 | 65,754 | +0.50(+3.40%) |
Nov 15, 2017 | 14.25 | 14.84 | 14.10 | 14.80 | 19,302 | +0.57(+4.01%) |
Nov 14, 2017 | 14.03 | 14.25 | 13.58 | 14.23 | 10,888 | +0.42(+3.08%) |
Nov 13, 2017 | 14.25 | 14.25 | 13.20 | 13.80 | 10,451 | +0.45(+3.37%) |
Nov 10, 2017 | 13.19 | 14.10 | 12.75 | 13.35 | 15,056 | +0.04(+0.28%) |
Nov 09, 2017 | 12.25 | 13.50 | 11.95 | 13.32 | 15,593 | +1.30(+10.82%) |
Nov 08, 2017 | 12.90 | 12.90 | 11.86 | 12.02 | 23,966 | -0.76(-5.99%) |
Nov 07, 2017 | 13.50 | 13.50 | 12.45 | 12.78 | 30,520 | -1.02(-7.39%) |
Nov 06, 2017 | 14.55 | 14.65 | 13.65 | 13.80 | 33,888 | -0.75(-5.16%) |
Nov 03, 2017 | 14.85 | 15.00 | 14.10 | 14.55 | 19,822 | -0.12(-0.84%) |
Nov 02, 2017 | 14.82 | 14.82 | 14.03 | 14.67 | 24,413 | +0.05(+0.36%) |
Nov 01, 2017 | 14.75 | 14.86 | 14.53 | 14.62 | 11,009 | -0.11(-0.72%) |
Oct 31, 2017 | 14.85 | 15.00 | 14.66 | 14.73 | 23,991 | +0.06(+0.40%) |
Oct 30, 2017 | 14.97 | 14.97 | 14.55 | 14.67 | 6,596 | -0.18(-1.21%) |
Oct 27, 2017 | 14.82 | 15.12 | 14.40 | 14.85 | 15,840 | -0.10(-0.67%) |
Oct 26, 2017 | 14.68 | 15.45 | 14.25 | 14.95 | 38,517 | +0.39(+2.66%) |
Oct 25, 2017 | 14.70 | 15.00 | 14.33 | 14.56 | 24,972 | -0.29(-1.92%) |
Oct 24, 2017 | 14.97 | 14.97 | 14.55 | 14.85 | 13,333 | +0.06(+0.39%) |
Oct 23, 2017 | 15.00 | 15.30 | 14.70 | 14.79 | 18,584 | -0.04(-0.28%) |
Oct 20, 2017 | 14.71 | 15.30 | 14.40 | 14.83 | 27,146 | +0.13(+0.91%) |
Oct 19, 2017 | 14.70 | 15.00 | 14.25 | 14.70 | 25,454 | +0.00(+0.00%) |
Oct 18, 2017 | 14.54 | 14.70 | 14.40 | 14.70 | 25,890 | +0.15(+1.03%) |
Oct 17, 2017 | 14.85 | 14.85 | 14.32 | 14.55 | 40,506 | -0.30(-2.02%) |
Oct 16, 2017 | 16.50 | 16.80 | 14.40 | 14.85 | 100,860 | -0.60(-3.88%) |
Oct 13, 2017 | 15.90 | 16.80 | 15.30 | 15.45 | 93,102 | +0.15(+0.98%) |
Oct 12, 2017 | 14.77 | 15.75 | 14.25 | 15.30 | 98,895 | +0.60(+4.08%) |
Oct 11, 2017 | 14.70 | 14.70 | 13.99 | 14.70 | 28,976 | +0.13(+0.93%) |
Oct 10, 2017 | 14.25 | 14.85 | 13.99 | 14.56 | 17,292 | +0.34(+2.40%) |
Oct 09, 2017 | 14.70 | 15.00 | 14.12 | 14.22 | 18,086 | -0.33(-2.26%) |
Oct 06, 2017 | 15.60 | 15.60 | 14.40 | 14.55 | 25,430 | -0.60(-3.95%) |
Oct 05, 2017 | 14.55 | 15.45 | 14.55 | 15.15 | 58,544 | +0.57(+3.91%) |
Oct 04, 2017 | 14.85 | 15.75 | 14.27 | 14.58 | 76,051 | +0.11(+0.76%) |
Oct 03, 2017 | 14.85 | 14.85 | 14.10 | 14.47 | 93,398 | +0.07(+0.49%) |
Oct 02, 2017 | 14.40 | 15.75 | 13.50 | 14.40 | 251,214 | -8.70(-37.66%) |
Sep 29, 2017 | 22.65 | 24.15 | 21.75 | 23.10 | 55,029 | -2.32(-9.14%) |
Sep 28, 2017 | 19.80 | 25.50 | 17.70 | 25.43 | 117,205 | +8.32(+48.68%) |
Sep 27, 2017 | 22.35 | 22.35 | 16.65 | 17.10 | 119,406 | -5.10(-22.97%) |
Sep 26, 2017 | 24.60 | 24.60 | 21.75 | 22.20 | 35,584 | -2.55(-10.30%) |
Sep 25, 2017 | 27.90 | 27.90 | 24.00 | 24.75 | 19,241 | -4.05(-14.06%) |
Sep 22, 2017 | 26.25 | 28.80 | 24.75 | 28.80 | 27,341 | +2.48(+9.41%) |
Sep 21, 2017 | 25.20 | 27.15 | 24.07 | 26.32 | 22,692 | +0.97(+3.84%) |
Sep 20, 2017 | 27.15 | 27.20 | 23.74 | 25.35 | 17,822 | -1.63(-6.03%) |
Sep 19, 2017 | 29.85 | 29.86 | 26.25 | 26.98 | 20,926 | -2.27(-7.77%) |
Sep 18, 2017 | 31.80 | 31.80 | 27.75 | 29.25 | 38,514 | -3.90(-11.76%) |
Sep 15, 2017 | 35.55 | 35.70 | 31.05 | 33.15 | 23,368 | -2.55(-7.14%) |
Sep 14, 2017 | 38.70 | 38.70 | 34.65 | 35.70 | 30,558 | +0.15(+0.42%) |
Sep 13, 2017 | 40.50 | 40.80 | 33.45 | 35.55 | 65,778 | -4.95(-12.22%) |
Sep 12, 2017 | 46.50 | 57.75 | 39.77 | 40.50 | 549,201 | +10.53(+35.13%) |
Sep 11, 2017 | 23.70 | 29.97 | 22.50 | 29.97 | 4,343 | +6.12(+25.67%) |
Sep 08, 2017 | 23.85 | 25.33 | 22.95 | 23.85 | 1,105 | +0.24(+1.00%) |
Sep 07, 2017 | 24.00 | 24.71 | 21.77 | 23.61 | 3,177 | -0.39(-1.61%) |
Sep 06, 2017 | 22.35 | 25.05 | 22.35 | 24.00 | 3,436 | +1.65(+7.38%) |
Sep 05, 2017 | 21.75 | 23.25 | 21.60 | 22.35 | 797 | +0.75(+3.48%) |
Sep 01, 2017 | 21.60 | 22.95 | 21.30 | 21.60 | 4,218 | +1.05(+5.11%) |
Aug 31, 2017 | 22.35 | 23.82 | 20.40 | 20.55 | 2,234 | -1.95(-8.67%) |
Aug 30, 2017 | 22.52 | 22.52 | 21.60 | 22.50 | 530 | -0.15(-0.66%) |
Aug 29, 2017 | 21.00 | 23.40 | 21.00 | 22.65 | 2,395 | +0.90(+4.14%) |
Aug 28, 2017 | 21.40 | 22.95 | 21.30 | 21.75 | 672 | +0.75(+3.57%) |
Aug 25, 2017 | 24.30 | 24.30 | 20.85 | 21.00 | 1,665 | -1.50(-6.66%) |
Aug 24, 2017 | 22.35 | 22.93 | 21.30 | 22.50 | 2,254 | +0.00(+0.00%) |
Aug 23, 2017 | 21.30 | 23.25 | 21.30 | 22.50 | 317 | +1.20(+5.63%) |
Aug 22, 2017 | 22.50 | 23.19 | 21.30 | 21.30 | 2,045 | -1.35(-5.96%) |
Aug 21, 2017 | 22.50 | 23.70 | 22.50 | 22.65 | 308 | -0.30(-1.31%) |
Aug 18, 2017 | 24.45 | 25.35 | 22.50 | 22.95 | 869 | -1.35(-5.56%) |
Aug 17, 2017 | 24.00 | 24.75 | 22.80 | 24.30 | 723 | +0.00(+0.00%) |
Aug 16, 2017 | 23.25 | 24.75 | 23.25 | 24.30 | 399 | +0.45(+1.89%) |
Aug 15, 2017 | 24.75 | 26.10 | 23.29 | 23.85 | 2,478 | -1.35(-5.36%) |
Aug 14, 2017 | 22.35 | 26.55 | 22.05 | 25.20 | 2,853 | +2.70(+12.00%) |
Aug 11, 2017 | 20.25 | 23.37 | 20.25 | 22.50 | 2,731 | +0.90(+4.17%) |
Aug 10, 2017 | 24.00 | 24.02 | 20.10 | 21.60 | 3,763 | -2.55(-10.56%) |
Aug 09, 2017 | 24.75 | 25.09 | 24.00 | 24.15 | 1,397 | -1.05(-4.17%) |
Aug 08, 2017 | 26.85 | 27.30 | 24.30 | 25.20 | 4,140 | -1.95(-7.18%) |
Aug 07, 2017 | 26.85 | 27.94 | 25.50 | 27.15 | 1,445 | -0.75(-2.69%) |
Aug 04, 2017 | 27.77 | 27.97 | 25.50 | 27.90 | 6,642 | +0.15(+0.54%) |
Aug 03, 2017 | 27.60 | 28.35 | 27.60 | 27.75 | 1,005 | +0.30(+1.09%) |
Aug 02, 2017 | 28.12 | 28.12 | 26.70 | 27.45 | 1,325 | -0.45(-1.61%) |
Aug 01, 2017 | 29.25 | 30.14 | 27.90 | 27.90 | 1,864 | -2.70(-8.82%) |
Jul 31, 2017 | 31.35 | 31.35 | 29.40 | 30.60 | 996 | -0.15(-0.49%) |
Jul 28, 2017 | 31.29 | 31.29 | 30.75 | 30.75 | 502 | +0.00(+0.00%) |
Jul 27, 2017 | 30.75 | 31.29 | 30.75 | 30.75 | 1,196 | +0.00(+0.00%) |
Jul 26, 2017 | 29.70 | 31.96 | 29.55 | 30.75 | 199 | +1.35(+4.59%) |
Jul 25, 2017 | 30.00 | 31.80 | 29.40 | 29.40 | 1,577 | -0.90(-2.97%) |
Jul 24, 2017 | 30.60 | 31.20 | 29.43 | 30.30 | 661 | -0.60(-1.94%) |
Jul 21, 2017 | 31.05 | 31.50 | 29.72 | 30.90 | 1,255 | +0.15(+0.49%) |
Jul 20, 2017 | 29.46 | 31.05 | 29.46 | 30.75 | 1,893 | +2.40(+8.47%) |
Jul 19, 2017 | 29.40 | 29.85 | 28.05 | 28.35 | 2,657 | +0.30(+1.07%) |
Jul 18, 2017 | 29.55 | 29.55 | 27.45 | 28.05 | 860 | -1.80(-6.03%) |
Jul 17, 2017 | 29.40 | 30.50 | 29.25 | 29.85 | 476 | +0.45(+1.53%) |
Jul 14, 2017 | 30.15 | 31.05 | 29.25 | 29.40 | 1,627 | -1.05(-3.45%) |
Jul 13, 2017 | 30.15 | 30.79 | 30.15 | 30.45 | 937 | -0.15(-0.49%) |
Jul 12, 2017 | 30.45 | 31.35 | 30.30 | 30.60 | 1,436 | -0.15(-0.49%) |
Jul 11, 2017 | 31.05 | 31.05 | 30.15 | 30.75 | 583 | +0.00(+0.00%) |
Jul 10, 2017 | 31.50 | 31.50 | 30.30 | 30.75 | 999 | -0.60(-1.91%) |
Jul 07, 2017 | 30.15 | 31.50 | 29.85 | 31.35 | 2,574 | +1.20(+3.98%) |
Jul 06, 2017 | 30.60 | 30.90 | 28.95 | 30.15 | 3,476 | +0.00(+0.00%) |
Jul 05, 2017 | 31.50 | 31.50 | 30.00 | 30.15 | 1,336 | -1.50(-4.74%) |
Jul 03, 2017 | 32.31 | 32.59 | 31.50 | 31.65 | 449 | -0.45(-1.40%) |
Jun 30, 2017 | 33.26 | 33.86 | 31.80 | 32.10 | 893 | -1.50(-4.46%) |
Jun 29, 2017 | 31.65 | 34.78 | 31.05 | 33.60 | 3,113 | -1.95(-5.49%) |
Jun 28, 2017 | 33.75 | 35.70 | 33.00 | 35.55 | 3,545 | +3.30(+10.23%) |
Jun 27, 2017 | 33.45 | 35.80 | 32.25 | 32.25 | 1,230 | -0.45(-1.38%) |
Jun 26, 2017 | 33.45 | 33.75 | 32.10 | 32.70 | 785 | +0.75(+2.35%) |
Jun 23, 2017 | 35.55 | 31.95 | 31.95 | 2,388 | -3.00(-8.58%) | |
Jun 22, 2017 | 33.15 | 39.75 | 30.00 | 34.95 | 12,820 | +0.45(+1.30%) |
Jun 21, 2017 | 33.66 | 38.55 | 31.35 | 34.50 | 7,042 | +3.75(+12.20%) |
Jun 20, 2017 | 30.90 | 31.88 | 29.52 | 30.75 | 2,201 | +0.45(+1.49%) |
Jun 19, 2017 | 33.75 | 33.75 | 30.00 | 30.30 | 6,164 | -1.35(-4.27%) |
Jun 16, 2017 | 33.60 | 33.60 | 30.00 | 31.65 | 5,511 | -2.25(-6.64%) |
Jun 15, 2017 | 37.50 | 41.55 | 30.00 | 33.90 | 27,652 | -2.10(-5.83%) |
Jun 14, 2017 | 24.15 | 36.59 | 24.15 | 36.00 | 18,584 | +12.00(+50.00%) |
Jun 13, 2017 | 25.35 | 25.75 | 24.00 | 24.00 | 1,448 | -1.20(-4.76%) |
Jun 12, 2017 | 25.50 | 26.10 | 24.75 | 25.20 | 1,188 | -0.60(-2.33%) |
Jun 09, 2017 | 26.25 | 26.85 | 25.05 | 25.80 | 2,637 | +0.72(+2.86%) |
Jun 08, 2017 | 24.31 | 25.63 | 23.70 | 25.08 | 1,788 | +0.48(+1.96%) |
Jun 07, 2017 | 25.80 | 25.80 | 22.97 | 24.60 | 3,827 | -1.20(-4.65%) |
Jun 06, 2017 | 27.75 | 30.00 | 25.50 | 25.80 | 2,639 | -0.60(-2.27%) |
Jun 05, 2017 | 28.65 | 29.24 | 26.25 | 26.40 | 2,420 | -1.05(-3.83%) |
Jun 02, 2017 | 29.25 | 31.45 | 27.45 | 27.45 | 1,453 | -1.35(-4.69%) |
Jun 01, 2017 | 31.35 | 31.65 | 26.22 | 28.80 | 2,896 | -2.70(-8.57%) |
May 31, 2017 | 29.25 | 33.00 | 28.80 | 31.50 | 6,409 | +2.70(+9.37%) |
May 30, 2017 | 27.75 | 29.40 | 27.15 | 28.80 | 1,918 | +0.69(+2.47%) |
May 26, 2017 | 27.15 | 28.80 | 26.10 | 28.11 | 2,488 | +0.96(+3.52%) |
May 25, 2017 | 30.00 | 30.00 | 26.55 | 27.15 | 3,002 | -1.68(-5.83%) |
May 24, 2017 | 30.75 | 31.44 | 28.35 | 28.83 | 1,490 | -1.92(-6.24%) |
May 23, 2017 | 30.90 | 31.35 | 30.00 | 30.75 | 1,803 | -0.15(-0.49%) |
May 22, 2017 | 30.45 | 31.35 | 30.30 | 30.90 | 1,311 | +0.15(+0.49%) |
May 19, 2017 | 31.05 | 32.70 | 30.45 | 30.75 | 948 | +0.30(+0.99%) |
May 18, 2017 | 30.90 | 31.35 | 30.45 | 30.45 | 1,297 | -0.30(-0.98%) |
May 17, 2017 | 31.35 | 31.36 | 30.75 | 30.75 | 1,366 | -0.45(-1.44%) |
May 16, 2017 | 31.71 | 31.71 | 31.20 | 31.20 | 1,184 | -0.75(-2.35%) |
May 15, 2017 | 32.86 | 34.15 | 31.20 | 31.95 | 1,448 | -1.35(-4.05%) |
May 12, 2017 | 32.25 | 34.80 | 31.20 | 33.30 | 4,840 | +2.10(+6.73%) |
May 11, 2017 | 31.35 | 31.95 | 31.20 | 31.20 | 2,123 | -0.45(-1.42%) |
May 10, 2017 | 31.50 | 31.98 | 31.20 | 31.65 | 1,552 | +0.30(+0.96%) |
May 09, 2017 | 31.50 | 31.88 | 30.60 | 31.35 | 1,872 | +0.30(+0.97%) |
May 08, 2017 | 33.45 | 33.75 | 30.45 | 31.05 | 4,636 | -2.10(-6.33%) |
May 05, 2017 | 32.85 | 33.75 | 32.25 | 33.15 | 1,399 | +0.15(+0.45%) |
May 04, 2017 | 34.50 | 36.30 | 31.95 | 33.00 | 1,741 | -2.55(-7.17%) |
May 03, 2017 | 37.20 | 37.20 | 33.75 | 35.55 | 2,362 | +1.95(+5.80%) |
May 02, 2017 | 34.05 | 35.55 | 32.02 | 33.60 | 2,162 | -1.05(-3.03%) |
May 01, 2017 | 34.35 | 36.60 | 32.85 | 34.65 | 4,434 | +1.20(+3.59%) |
Apr 28, 2017 | 35.25 | 35.85 | 32.80 | 33.45 | 1,950 | -0.60(-1.76%) |
Apr 27, 2017 | 32.70 | 34.35 | 32.25 | 34.05 | 1,510 | +1.05(+3.18%) |
Apr 26, 2017 | 31.05 | 33.00 | 30.75 | 33.00 | 3,582 | +1.20(+3.77%) |
Apr 25, 2017 | 33.00 | 33.00 | 31.05 | 31.80 | 2,978 | -1.95(-5.78%) |
Apr 24, 2017 | 34.20 | 35.25 | 33.00 | 33.75 | 2,105 | -0.30(-0.88%) |
Apr 21, 2017 | 33.60 | 34.20 | 31.95 | 34.05 | 1,579 | +1.05(+3.18%) |
Apr 20, 2017 | 34.01 | 34.05 | 32.40 | 33.00 | 3,446 | -1.05(-3.08%) |
Apr 19, 2017 | 35.25 | 37.50 | 33.45 | 34.05 | 2,607 | -1.35(-3.81%) |
Apr 18, 2017 | 36.15 | 37.22 | 35.25 | 35.40 | 1,610 | -1.05(-2.88%) |
Apr 17, 2017 | 37.50 | 38.70 | 35.25 | 36.45 | 4,179 | -2.25(-5.81%) |
Apr 13, 2017 | 37.71 | 40.50 | 35.85 | 38.70 | 1,793 | -0.75(-1.90%) |
Apr 12, 2017 | 41.25 | 41.25 | 38.40 | 39.45 | 1,832 | -0.75(-1.87%) |
Apr 11, 2017 | 36.00 | 46.20 | 35.85 | 40.20 | 4,943 | +4.20(+11.67%) |
Apr 10, 2017 | 35.25 | 37.26 | 35.25 | 36.00 | 1,847 | +0.75(+2.13%) |
Apr 07, 2017 | 38.25 | 41.23 | 34.99 | 35.25 | 3,941 | -2.55(-6.75%) |
Apr 06, 2017 | 35.85 | 37.50 | 35.25 | 37.80 | 3,661 | +2.40(+6.78%) |
Apr 05, 2017 | 36.45 | 36.75 | 35.10 | 35.40 | 5,261 | -1.20(-3.28%) |
Apr 04, 2017 | 45.45 | 46.27 | 33.30 | 36.60 | 8,528 | -8.85(-19.47%) |