Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.50 | 17.60 | 17.25 | 17.35 | 220,181 | -0.10(-0.57%) |
Apr 27, 2018 | 17.55 | 17.60 | 17.40 | 17.45 | 151,019 | -0.05(-0.29%) |
Apr 26, 2018 | 17.50 | 17.75 | 17.40 | 17.50 | 172,191 | +0.00(+0.00%) |
Apr 25, 2018 | 17.65 | 17.65 | 17.32 | 17.50 | 256,411 | -0.25(-1.41%) |
Apr 24, 2018 | 17.20 | 17.75 | 17.10 | 17.75 | 496,583 | +0.65(+3.80%) |
Apr 23, 2018 | 17.10 | 17.44 | 17.00 | 17.10 | 272,153 | +0.00(+0.00%) |
Apr 20, 2018 | 17.15 | 17.25 | 17.00 | 17.10 | 147,783 | -0.05(-0.29%) |
Apr 19, 2018 | 17.35 | 17.45 | 17.00 | 17.15 | 261,717 | -0.20(-1.15%) |
Apr 18, 2018 | 17.05 | 17.45 | 16.99 | 17.35 | 321,391 | +0.40(+2.36%) |
Apr 17, 2018 | 16.70 | 17.25 | 16.65 | 16.95 | 194,010 | +0.30(+1.80%) |
Apr 16, 2018 | 16.70 | 16.80 | 16.50 | 16.65 | 208,614 | +0.05(+0.30%) |
Apr 13, 2018 | 16.85 | 16.95 | 16.42 | 16.60 | 200,716 | -0.20(-1.19%) |
Apr 12, 2018 | 16.60 | 16.90 | 16.50 | 16.80 | 169,196 | +0.23(+1.36%) |
Apr 11, 2018 | 16.65 | 16.84 | 16.50 | 16.57 | 164,049 | -0.18(-1.04%) |
Apr 10, 2018 | 16.45 | 16.82 | 16.45 | 16.75 | 274,668 | +0.50(+3.08%) |
Apr 09, 2018 | 16.30 | 16.50 | 16.16 | 16.25 | 138,918 | +0.05(+0.31%) |
Apr 06, 2018 | 16.40 | 16.55 | 16.12 | 16.20 | 253,387 | -0.30(-1.82%) |
Apr 05, 2018 | 16.45 | 16.65 | 16.33 | 16.50 | 182,465 | +0.15(+0.92%) |
Apr 04, 2018 | 16.20 | 16.50 | 16.10 | 16.35 | 161,456 | -0.05(-0.30%) |
Apr 03, 2018 | 16.50 | 16.70 | 16.20 | 16.40 | 233,353 | +0.00(+0.00%) |
Apr 02, 2018 | 16.50 | 16.60 | 16.15 | 16.40 | 329,258 | -0.10(-0.61%) |
Mar 29, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.25(+1.54%) | |
Mar 28, 2018 | 16.95 | 17.10 | 15.97 | 16.25 | 429,613 | -0.65(-3.85%) |
Mar 27, 2018 | 16.50 | 17.55 | 16.45 | 16.90 | 885,675 | +1.10(+6.96%) |
Mar 26, 2018 | 15.85 | 16.00 | 15.55 | 15.80 | 297,723 | +0.25(+1.61%) |
Mar 23, 2018 | 16.20 | 16.35 | 15.50 | 15.55 | 663,950 | -0.65(-4.01%) |
Mar 22, 2018 | 16.35 | 16.45 | 16.07 | 16.20 | 301,878 | -0.30(-1.82%) |
Mar 21, 2018 | 16.40 | 16.75 | 16.30 | 16.50 | 180,656 | +0.10(+0.61%) |
Mar 20, 2018 | 16.30 | 16.50 | 16.15 | 16.40 | 234,657 | +0.05(+0.31%) |
Mar 19, 2018 | 16.40 | 16.15 | 16.35 | 242,796 | -0.15(-0.91%) | |
Mar 16, 2018 | 16.60 | 16.75 | 16.40 | 16.50 | 234,414 | -0.10(-0.60%) |
Mar 15, 2018 | 16.75 | 16.95 | 16.50 | 16.60 | 200,933 | -0.17(-1.04%) |
Mar 14, 2018 | 16.95 | 17.00 | 16.65 | 16.77 | 220,153 | -0.18(-1.03%) |
Mar 13, 2018 | 17.15 | 17.15 | 16.80 | 16.95 | 245,795 | -0.10(-0.59%) |
Mar 12, 2018 | 16.90 | 17.20 | 16.67 | 17.05 | 255,728 | +0.30(+1.79%) |
Mar 09, 2018 | 16.70 | 16.90 | 16.55 | 16.75 | 182,802 | +0.20(+1.21%) |
Mar 08, 2018 | 16.45 | 16.70 | 16.30 | 16.55 | 206,294 | +0.20(+1.22%) |
Mar 07, 2018 | 16.35 | 184,402 | -0.05(-0.30%) | |||
Mar 06, 2018 | 16.50 | 16.60 | 16.00 | 16.40 | 287,740 | +0.00(+0.00%) |
Mar 05, 2018 | 16.05 | 16.55 | 15.95 | 16.40 | 312,469 | +0.20(+1.23%) |
Mar 02, 2018 | 15.90 | 16.25 | 15.56 | 16.20 | 387,241 | +0.25(+1.57%) |
Mar 01, 2018 | 15.95 | 16.20 | 15.85 | 15.95 | 359,046 | +0.00(+0.00%) |
Feb 28, 2018 | 16.20 | 16.35 | 15.95 | 15.95 | 330,333 | -0.25(-1.54%) |
Feb 27, 2018 | 16.50 | 16.58 | 16.10 | 16.20 | 255,339 | -0.15(-0.92%) |
Feb 26, 2018 | 16.10 | 16.60 | 16.00 | 16.35 | 462,069 | +0.30(+1.87%) |
Feb 23, 2018 | 15.90 | 16.15 | 15.80 | 16.05 | 267,922 | +0.20(+1.26%) |
Feb 22, 2018 | 16.25 | 16.35 | 15.75 | 15.85 | 279,028 | -0.45(-2.76%) |
Feb 21, 2018 | 16.00 | 16.36 | 15.95 | 16.30 | 285,285 | +0.35(+2.19%) |
Feb 20, 2018 | 16.05 | 16.35 | 15.82 | 15.95 | 400,119 | -0.25(-1.54%) |
Feb 16, 2018 | 16.20 | 16.20 | 16.20 | 0 | -0.10(-0.61%) | |
Feb 15, 2018 | 16.40 | 16.55 | 16.10 | 16.30 | 380,412 | +0.10(+0.62%) |
Feb 14, 2018 | 16.05 | 16.40 | 16.00 | 16.20 | 381,092 | -0.05(-0.31%) |
Feb 13, 2018 | 16.20 | 16.80 | 15.90 | 16.25 | 453,627 | +0.00(+0.00%) |
Feb 12, 2018 | 16.30 | 17.15 | 16.10 | 16.25 | 748,335 | +0.50(+3.17%) |
Feb 09, 2018 | 17.05 | 17.50 | 15.10 | 15.75 | 2,346,372 | -2.55(-13.93%) |
Feb 08, 2018 | 19.20 | 18.23 | 18.30 | 522,695 | -0.65(-3.43%) | |
Feb 07, 2018 | 18.70 | 19.35 | 18.50 | 18.95 | 406,545 | +0.30(+1.61%) |
Feb 06, 2018 | 17.45 | 18.90 | 17.35 | 18.65 | 517,731 | +0.55(+3.04%) |
Feb 05, 2018 | 18.35 | 18.50 | 17.90 | 18.10 | 550,194 | -0.50(-2.69%) |
Feb 02, 2018 | 19.40 | 19.45 | 18.57 | 18.60 | 572,070 | -0.95(-4.86%) |
Feb 01, 2018 | 19.35 | 19.80 | 19.25 | 19.55 | 284,298 | +0.20(+1.03%) |
Jan 31, 2018 | 19.35 | 19.57 | 19.07 | 19.35 | 219,090 | +0.05(+0.26%) |
Jan 30, 2018 | 19.35 | 19.60 | 19.30 | 19.30 | 284,458 | -0.20(-1.03%) |
Jan 29, 2018 | 19.45 | 19.65 | 19.20 | 19.50 | 236,835 | -0.15(-0.76%) |
Jan 26, 2018 | 19.60 | 19.70 | 19.40 | 19.65 | 230,689 | +0.10(+0.51%) |
Jan 25, 2018 | 19.95 | 19.95 | 19.45 | 19.55 | 238,285 | -0.25(-1.26%) |
Jan 24, 2018 | 19.90 | 19.95 | 19.55 | 19.80 | 204,834 | -0.10(-0.50%) |
Jan 23, 2018 | 19.80 | 19.95 | 19.65 | 19.90 | 257,870 | +0.15(+0.76%) |
Jan 22, 2018 | 19.85 | 20.00 | 19.65 | 19.75 | 224,246 | -0.15(-0.75%) |
Jan 19, 2018 | 19.65 | 19.95 | 19.50 | 19.90 | 236,093 | +0.20(+1.02%) |
Jan 18, 2018 | 19.80 | 19.95 | 19.60 | 19.70 | 180,038 | -0.15(-0.76%) |
Jan 17, 2018 | 19.65 | 20.00 | 19.60 | 19.85 | 324,848 | +0.20(+1.02%) |
Jan 16, 2018 | 19.95 | 20.05 | 19.34 | 19.65 | 395,232 | -0.30(-1.50%) |
Jan 12, 2018 | 19.95 | 19.95 | 19.95 | 0 | -0.10(-0.50%) | |
Jan 11, 2018 | 19.70 | 20.10 | 19.25 | 20.05 | 324,364 | +0.50(+2.56%) |
Jan 10, 2018 | 20.25 | 19.45 | 19.55 | 734,030 | -0.70(-3.46%) | |
Jan 09, 2018 | 20.85 | 20.85 | 20.15 | 20.25 | 406,708 | -0.45(-2.17%) |
Jan 08, 2018 | 20.95 | 20.95 | 20.50 | 20.70 | 336,279 | -0.30(-1.43%) |
Jan 05, 2018 | 21.35 | 21.43 | 20.86 | 21.00 | 311,522 | -0.30(-1.41%) |
Jan 04, 2018 | 21.60 | 21.85 | 21.10 | 21.30 | 256,894 | -0.15(-0.70%) |
Jan 03, 2018 | 21.05 | 21.50 | 20.75 | 21.45 | 293,904 | +0.40(+1.90%) |
Jan 02, 2018 | 20.50 | 21.07 | 20.49 | 21.05 | 302,480 | +0.60(+2.93%) |
Dec 29, 2017 | 20.45 | 20.45 | 20.45 | 0 | -0.30(-1.45%) | |
Dec 28, 2017 | 20.60 | 20.80 | 20.50 | 20.75 | 177,695 | +0.25(+1.22%) |
Dec 27, 2017 | 20.40 | 20.70 | 20.40 | 20.50 | 177,890 | +0.10(+0.49%) |
Dec 26, 2017 | 20.65 | 20.70 | 20.27 | 20.40 | 179,202 | -0.20(-0.97%) |
Dec 22, 2017 | 20.70 | 20.75 | 20.40 | 20.60 | 292,049 | -0.20(-0.96%) |
Dec 21, 2017 | 20.60 | 20.90 | 20.55 | 20.80 | 260,915 | +0.15(+0.73%) |
Dec 20, 2017 | 20.80 | 21.00 | 20.48 | 20.65 | 362,796 | -0.15(-0.72%) |
Dec 19, 2017 | 20.75 | 21.05 | 20.55 | 20.80 | 235,433 | -0.15(-0.72%) |
Dec 18, 2017 | 20.60 | 21.14 | 20.60 | 20.95 | 372,427 | +0.45(+2.20%) |
Dec 15, 2017 | 20.60 | 20.85 | 20.50 | 20.50 | 357,635 | -0.10(-0.49%) |
Dec 14, 2017 | 21.00 | 21.00 | 20.45 | 20.60 | 376,259 | -0.20(-0.96%) |
Dec 13, 2017 | 21.10 | 21.30 | 20.75 | 20.80 | 260,832 | -0.35(-1.65%) |
Dec 12, 2017 | 21.35 | 21.50 | 21.05 | 21.15 | 220,974 | -0.15(-0.70%) |
Dec 11, 2017 | 21.55 | 21.85 | 21.18 | 21.30 | 507,602 | -0.15(-0.70%) |
Dec 08, 2017 | 21.60 | 22.15 | 21.40 | 21.45 | 180,369 | -0.15(-0.69%) |
Dec 07, 2017 | 21.30 | 21.80 | 21.00 | 21.60 | 311,170 | +0.35(+1.65%) |
Dec 06, 2017 | 21.50 | 21.84 | 21.20 | 21.25 | 202,343 | -0.40(-1.85%) |
Dec 05, 2017 | 21.70 | 21.90 | 21.40 | 21.65 | 163,221 | +0.10(+0.46%) |
Dec 04, 2017 | 22.20 | 22.50 | 21.55 | 21.55 | 254,052 | -0.40(-1.82%) |
Dec 01, 2017 | 22.60 | 22.75 | 21.90 | 21.95 | 256,880 | -0.60(-2.66%) |
Nov 30, 2017 | 22.25 | 22.60 | 22.10 | 22.55 | 301,605 | +0.45(+2.04%) |
Nov 29, 2017 | 22.45 | 22.56 | 21.95 | 22.10 | 345,119 | -0.50(-2.21%) |
Nov 28, 2017 | 23.20 | 23.45 | 22.35 | 22.60 | 413,179 | -0.55(-2.38%) |
Nov 27, 2017 | 21.40 | 23.30 | 21.40 | 23.15 | 985,247 | +2.40(+11.57%) |
Nov 24, 2017 | 20.75 | 20.90 | 20.60 | 20.75 | 134,384 | +0.05(+0.24%) |
Nov 22, 2017 | 20.70 | 20.95 | 20.35 | 20.70 | 246,611 | +0.10(+0.49%) |
Nov 21, 2017 | 19.70 | 20.75 | 19.68 | 20.60 | 493,528 | +1.15(+5.91%) |
Nov 20, 2017 | 19.20 | 19.50 | 19.10 | 19.45 | 228,843 | +0.35(+1.83%) |
Nov 17, 2017 | 19.00 | 19.25 | 18.80 | 19.10 | 343,296 | +0.05(+0.26%) |
Nov 16, 2017 | 19.15 | 19.45 | 18.88 | 19.05 | 476,456 | -0.05(-0.26%) |
Nov 15, 2017 | 19.00 | 19.35 | 18.80 | 19.10 | 225,925 | -0.05(-0.26%) |
Nov 14, 2017 | 19.30 | 19.45 | 19.10 | 19.15 | 226,894 | -0.30(-1.54%) |
Nov 13, 2017 | 19.55 | 19.80 | 19.27 | 19.45 | 230,583 | -0.20(-1.02%) |
Nov 10, 2017 | 19.45 | 19.69 | 19.30 | 19.65 | 355,953 | +0.15(+0.77%) |
Nov 09, 2017 | 19.25 | 19.80 | 19.20 | 19.50 | 450,226 | +0.00(+0.00%) |
Nov 08, 2017 | 19.60 | 19.77 | 19.20 | 19.50 | 410,460 | -0.10(-0.51%) |
Nov 07, 2017 | 20.25 | 20.65 | 19.45 | 19.60 | 815,605 | -0.75(-3.69%) |
Nov 06, 2017 | 21.70 | 21.70 | 20.23 | 20.35 | 1,333,970 | -1.55(-7.08%) |
Nov 03, 2017 | 23.35 | 23.50 | 21.60 | 21.90 | 1,184,091 | -1.10(-4.78%) |
Nov 02, 2017 | 22.45 | 23.10 | 22.05 | 23.00 | 549,793 | +0.65(+2.91%) |
Nov 01, 2017 | 22.70 | 23.43 | 22.05 | 22.35 | 396,392 | -0.10(-0.45%) |
Oct 31, 2017 | 22.20 | 22.50 | 22.00 | 22.45 | 397,491 | +0.30(+1.35%) |
Oct 30, 2017 | 21.95 | 22.35 | 21.95 | 22.15 | 367,691 | -0.05(-0.23%) |
Oct 27, 2017 | 22.10 | 22.48 | 21.95 | 22.20 | 218,121 | +0.20(+0.91%) |
Oct 26, 2017 | 21.80 | 22.25 | 21.70 | 22.00 | 234,776 | +0.20(+0.92%) |
Oct 25, 2017 | 21.90 | 22.05 | 21.45 | 21.80 | 241,562 | -0.30(-1.36%) |
Oct 24, 2017 | 21.85 | 22.20 | 21.85 | 22.10 | 205,294 | +0.25(+1.14%) |
Oct 23, 2017 | 21.95 | 22.20 | 21.60 | 21.85 | 183,685 | -0.10(-0.46%) |
Oct 20, 2017 | 21.95 | 22.10 | 21.75 | 21.95 | 138,767 | +0.10(+0.46%) |
Oct 19, 2017 | 22.00 | 22.05 | 21.40 | 21.85 | 201,837 | -0.30(-1.35%) |
Oct 18, 2017 | 22.35 | 22.60 | 22.05 | 22.15 | 241,544 | -0.15(-0.67%) |
Oct 17, 2017 | 22.05 | 22.35 | 21.75 | 22.30 | 218,054 | +0.20(+0.90%) |
Oct 16, 2017 | 22.40 | 22.50 | 22.10 | 22.10 | 171,663 | -0.30(-1.34%) |
Oct 13, 2017 | 22.50 | 22.50 | 22.20 | 22.40 | 147,347 | +0.10(+0.45%) |
Oct 12, 2017 | 22.50 | 22.57 | 22.17 | 22.30 | 192,482 | -0.35(-1.55%) |
Oct 11, 2017 | 22.50 | 22.90 | 22.40 | 22.65 | 182,037 | +0.10(+0.44%) |
Oct 10, 2017 | 22.45 | 22.75 | 22.45 | 22.55 | 176,738 | +0.25(+1.12%) |
Oct 09, 2017 | 22.50 | 22.65 | 22.25 | 22.30 | 113,256 | -0.15(-0.67%) |
Oct 06, 2017 | 22.65 | 22.65 | 22.15 | 22.45 | 193,145 | -0.25(-1.10%) |
Oct 05, 2017 | 22.50 | 23.05 | 22.30 | 22.70 | 261,763 | +0.50(+2.25%) |
Oct 04, 2017 | 22.45 | 22.45 | 21.95 | 22.20 | 206,887 | -0.25(-1.11%) |
Oct 03, 2017 | 22.70 | 23.05 | 22.20 | 22.45 | 223,282 | -0.25(-1.10%) |
Oct 02, 2017 | 21.50 | 22.90 | 21.40 | 22.70 | 626,955 | +1.20(+5.58%) |
Sep 29, 2017 | 21.55 | 21.75 | 21.30 | 21.50 | 274,088 | -0.05(-0.23%) |
Sep 28, 2017 | 21.45 | 21.68 | 21.20 | 21.55 | 186,283 | +0.10(+0.47%) |
Sep 27, 2017 | 21.30 | 21.65 | 21.05 | 21.45 | 302,897 | +0.30(+1.42%) |
Sep 26, 2017 | 21.25 | 21.30 | 20.90 | 21.15 | 240,069 | +0.00(+0.00%) |
Sep 25, 2017 | 21.55 | 21.75 | 20.85 | 21.15 | 451,677 | -0.55(-2.53%) |
Sep 22, 2017 | 21.60 | 21.89 | 21.60 | 21.70 | 172,656 | -0.05(-0.23%) |
Sep 21, 2017 | 21.80 | 21.80 | 21.30 | 21.75 | 322,770 | +0.25(+1.16%) |
Sep 20, 2017 | 21.95 | 22.00 | 21.40 | 21.50 | 339,354 | -0.40(-1.83%) |
Sep 19, 2017 | 22.20 | 22.32 | 21.80 | 21.90 | 202,457 | -0.30(-1.35%) |
Sep 18, 2017 | 22.35 | 22.70 | 22.00 | 22.20 | 269,964 | +0.05(+0.23%) |
Sep 15, 2017 | 21.75 | 22.20 | 21.65 | 22.15 | 360,020 | +0.40(+1.84%) |
Sep 14, 2017 | 21.90 | 22.02 | 21.65 | 21.75 | 176,713 | -0.20(-0.91%) |
Sep 13, 2017 | 22.25 | 22.25 | 21.90 | 21.95 | 164,823 | -0.30(-1.35%) |
Sep 12, 2017 | 22.05 | 22.60 | 22.05 | 22.25 | 262,450 | +0.30(+1.37%) |
Sep 11, 2017 | 21.60 | 22.00 | 21.50 | 21.95 | 184,636 | +0.50(+2.33%) |
Sep 08, 2017 | 21.75 | 21.90 | 21.35 | 21.45 | 209,481 | -0.40(-1.83%) |
Sep 07, 2017 | 22.00 | 22.05 | 21.70 | 21.85 | 151,883 | +0.20(+0.92%) |
Sep 06, 2017 | 21.65 | 22.00 | 21.55 | 21.65 | 202,430 | +0.05(+0.23%) |
Sep 05, 2017 | 21.80 | 21.90 | 21.40 | 21.60 | 263,672 | -0.30(-1.37%) |
Sep 01, 2017 | 22.25 | 22.44 | 21.60 | 21.90 | 345,473 | -0.25(-1.13%) |
Aug 31, 2017 | 21.45 | 22.30 | 21.38 | 22.15 | 356,493 | +0.75(+3.50%) |
Aug 30, 2017 | 21.45 | 21.55 | 21.25 | 21.40 | 235,570 | -0.10(-0.47%) |
Aug 29, 2017 | 21.30 | 21.75 | 21.20 | 21.50 | 205,989 | -0.05(-0.23%) |
Aug 28, 2017 | 21.60 | 21.82 | 21.35 | 21.55 | 223,531 | -0.10(-0.46%) |
Aug 25, 2017 | 21.95 | 22.00 | 21.55 | 21.65 | 163,430 | -0.15(-0.69%) |
Aug 24, 2017 | 21.75 | 22.05 | 21.55 | 21.80 | 249,361 | +0.10(+0.46%) |
Aug 23, 2017 | 21.45 | 21.85 | 21.30 | 21.70 | 256,885 | +0.20(+0.93%) |
Aug 22, 2017 | 21.40 | 21.70 | 21.20 | 21.50 | 273,991 | +0.35(+1.65%) |
Aug 21, 2017 | 21.80 | 21.85 | 20.85 | 21.15 | 407,382 | -0.60(-2.76%) |
Aug 18, 2017 | 21.75 | 21.80 | 21.35 | 21.75 | 594,481 | -0.10(-0.46%) |
Aug 17, 2017 | 22.10 | 22.70 | 21.65 | 21.85 | 524,053 | -0.70(-3.10%) |
Aug 16, 2017 | 22.55 | 22.87 | 22.40 | 22.55 | 403,279 | +0.00(+0.00%) |
Aug 15, 2017 | 23.05 | 23.05 | 22.25 | 22.55 | 495,504 | -0.35(-1.53%) |
Aug 14, 2017 | 23.30 | 23.50 | 22.90 | 22.90 | 372,346 | -0.10(-0.43%) |
Aug 11, 2017 | 22.75 | 23.50 | 22.75 | 23.00 | 530,181 | +0.25(+1.10%) |
Aug 10, 2017 | 23.50 | 23.65 | 22.30 | 22.75 | 971,396 | -0.90(-3.81%) |
Aug 09, 2017 | 24.85 | 24.90 | 23.50 | 23.65 | 903,815 | -1.45(-5.78%) |
Aug 08, 2017 | 25.00 | 26.10 | 24.90 | 25.10 | 1,008,845 | +0.25(+1.01%) |
Aug 07, 2017 | 25.40 | 25.40 | 24.50 | 24.85 | 691,287 | -0.35(-1.39%) |
Aug 04, 2017 | 24.05 | 25.60 | 23.85 | 25.20 | 1,380,525 | +1.80(+7.69%) |
Aug 03, 2017 | 26.25 | 26.50 | 22.95 | 23.40 | 2,995,186 | -6.00(-20.41%) |
Aug 02, 2017 | 29.70 | 30.05 | 28.80 | 29.40 | 621,850 | -0.25(-0.84%) |
Aug 01, 2017 | 29.65 | 29.70 | 29.35 | 29.65 | 269,189 | +0.15(+0.51%) |
Jul 31, 2017 | 29.90 | 30.05 | 29.25 | 29.50 | 235,433 | -0.35(-1.17%) |
Jul 28, 2017 | 29.90 | 30.00 | 29.60 | 29.85 | 206,064 | -0.35(-1.16%) |
Jul 27, 2017 | 30.90 | 31.00 | 29.35 | 30.20 | 452,729 | -0.50(-1.63%) |
Jul 26, 2017 | 31.25 | 31.25 | 30.45 | 30.70 | 272,060 | -0.45(-1.44%) |
Jul 25, 2017 | 31.00 | 31.25 | 30.25 | 31.15 | 389,197 | +0.25(+0.81%) |
Jul 24, 2017 | 29.90 | 31.35 | 29.75 | 30.90 | 458,394 | +1.15(+3.87%) |
Jul 21, 2017 | 30.05 | 30.14 | 29.40 | 29.75 | 333,716 | -0.50(-1.65%) |
Jul 20, 2017 | 31.10 | 29.90 | 30.25 | 386,607 | -0.55(-1.79%) | |
Jul 19, 2017 | 29.25 | 31.40 | 29.25 | 30.80 | 1,025,890 | +1.80(+6.21%) |
Jul 18, 2017 | 29.15 | 29.55 | 28.50 | 29.00 | 279,047 | -0.10(-0.34%) |
Jul 17, 2017 | 29.35 | 29.37 | 28.90 | 29.10 | 196,857 | -0.30(-1.02%) |
Jul 14, 2017 | 29.00 | 29.70 | 28.90 | 29.40 | 271,705 | +0.40(+1.38%) |
Jul 13, 2017 | 29.50 | 29.50 | 28.80 | 29.00 | 306,275 | -0.40(-1.36%) |
Jul 12, 2017 | 28.90 | 29.68 | 28.90 | 29.40 | 303,745 | +0.70(+2.44%) |
Jul 11, 2017 | 28.50 | 28.93 | 28.25 | 28.70 | 175,355 | +0.15(+0.53%) |
Jul 10, 2017 | 28.35 | 28.68 | 28.15 | 28.55 | 150,573 | +0.25(+0.88%) |
Jul 07, 2017 | 27.70 | 28.70 | 27.70 | 28.30 | 336,565 | +0.70(+2.54%) |
Jul 06, 2017 | 27.80 | 28.14 | 27.50 | 27.60 | 190,669 | -0.55(-1.95%) |
Jul 05, 2017 | 27.95 | 28.39 | 27.50 | 28.15 | 327,801 | +0.45(+1.62%) |
Jul 03, 2017 | 28.40 | 28.50 | 27.40 | 27.70 | 231,552 | -0.40(-1.42%) |
Jun 30, 2017 | 28.25 | 28.50 | 27.76 | 28.10 | 249,728 | -0.20(-0.71%) |
Jun 29, 2017 | 28.80 | 28.82 | 27.62 | 28.30 | 471,956 | -0.65(-2.25%) |
Jun 28, 2017 | 28.40 | 29.00 | 27.95 | 28.95 | 263,073 | +1.00(+3.58%) |
Jun 27, 2017 | 29.15 | 29.30 | 27.85 | 27.95 | 470,547 | -1.35(-4.61%) |
Jun 26, 2017 | 29.45 | 30.55 | 28.90 | 29.30 | 456,160 | +0.15(+0.51%) |
Jun 23, 2017 | 28.85 | 29.39 | 28.65 | 29.15 | 346,725 | +0.25(+0.87%) |
Jun 22, 2017 | 28.90 | 29.40 | 28.60 | 28.90 | 250,203 | +0.05(+0.17%) |
Jun 21, 2017 | 29.20 | 29.75 | 28.60 | 28.85 | 403,131 | -0.15(-0.52%) |
Jun 20, 2017 | 30.25 | 30.30 | 28.95 | 29.00 | 480,099 | -1.10(-3.65%) |
Jun 19, 2017 | 29.65 | 30.40 | 29.50 | 30.10 | 479,703 | +0.85(+2.91%) |
Jun 16, 2017 | 29.35 | 29.45 | 28.90 | 29.25 | 242,053 | +0.05(+0.17%) |
Jun 15, 2017 | 29.35 | 29.40 | 28.55 | 29.20 | 383,560 | -0.30(-1.02%) |
Jun 14, 2017 | 30.85 | 30.85 | 29.25 | 29.50 | 512,234 | -1.05(-3.44%) |
Jun 13, 2017 | 29.00 | 31.25 | 29.00 | 30.55 | 914,590 | +2.00(+7.01%) |
Jun 12, 2017 | 29.70 | 27.50 | 28.55 | 565,666 | -1.05(-3.55%) | |
Jun 09, 2017 | 31.35 | 31.75 | 28.60 | 29.60 | 1,609,640 | -2.20(-6.92%) |
Jun 08, 2017 | 28.65 | 31.95 | 28.65 | 31.80 | 1,666,996 | +3.30(+11.58%) |
Jun 07, 2017 | 28.35 | 28.73 | 28.25 | 28.50 | 352,353 | +0.10(+0.35%) |
Jun 06, 2017 | 28.10 | 28.67 | 28.10 | 28.40 | 221,752 | -0.05(-0.18%) |
Jun 05, 2017 | 28.80 | 28.85 | 28.20 | 28.45 | 284,775 | -0.30(-1.04%) |
Jun 02, 2017 | 29.05 | 29.05 | 28.00 | 28.75 | 460,488 | -0.10(-0.35%) |
Jun 01, 2017 | 27.25 | 29.00 | 27.25 | 28.85 | 529,125 | +1.80(+6.65%) |
May 31, 2017 | 27.40 | 27.70 | 27.00 | 27.05 | 288,471 | -0.30(-1.10%) |
May 30, 2017 | 26.55 | 27.45 | 26.55 | 27.35 | 495,106 | +0.60(+2.24%) |
May 26, 2017 | 27.15 | 27.15 | 26.50 | 26.75 | 262,390 | -0.40(-1.47%) |
May 25, 2017 | 27.15 | 27.20 | 26.85 | 27.15 | 271,776 | +0.15(+0.56%) |
May 24, 2017 | 26.90 | 27.15 | 26.65 | 27.00 | 294,614 | +0.15(+0.56%) |
May 23, 2017 | 27.10 | 27.12 | 26.35 | 26.85 | 272,165 | -0.10(-0.37%) |
May 22, 2017 | 26.85 | 27.20 | 26.50 | 26.95 | 257,124 | +0.15(+0.56%) |
May 19, 2017 | 26.25 | 27.10 | 26.25 | 26.80 | 358,571 | +0.55(+2.10%) |
May 18, 2017 | 26.05 | 26.38 | 25.55 | 26.25 | 410,563 | -0.05(-0.19%) |
May 17, 2017 | 28.00 | 28.04 | 26.15 | 26.30 | 914,875 | -2.00(-7.07%) |
May 16, 2017 | 28.80 | 29.20 | 28.10 | 28.30 | 456,469 | -0.60(-2.08%) |
May 15, 2017 | 28.10 | 29.45 | 28.05 | 28.90 | 659,583 | +0.80(+2.85%) |
May 12, 2017 | 27.90 | 28.15 | 27.55 | 28.10 | 360,203 | +0.30(+1.08%) |
May 11, 2017 | 28.15 | 28.25 | 27.80 | 27.80 | 366,782 | -0.45(-1.59%) |
May 10, 2017 | 28.10 | 28.50 | 28.00 | 28.25 | 307,184 | +0.10(+0.36%) |
May 09, 2017 | 28.50 | 28.65 | 27.88 | 28.15 | 470,416 | -0.25(-0.88%) |
May 08, 2017 | 28.50 | 28.91 | 28.35 | 28.40 | 541,998 | -0.05(-0.18%) |
May 05, 2017 | 28.40 | 29.50 | 26.60 | 28.45 | 2,267,758 | +3.65(+14.72%) |
May 04, 2017 | 24.80 | 24.97 | 24.30 | 24.80 | 493,290 | +0.10(+0.40%) |
May 03, 2017 | 25.10 | 25.15 | 24.50 | 24.70 | 300,734 | -0.35(-1.40%) |
May 02, 2017 | 25.35 | 25.50 | 25.00 | 25.05 | 207,647 | -0.30(-1.18%) |