Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.01 | 29.26 | 27.73 | 27.73 | 1,058,195 | -0.18(-0.64%) |
Apr 27, 2018 | 28.09 | 28.45 | 27.45 | 27.91 | 549,132 | -0.04(-0.14%) |
Apr 26, 2018 | 27.89 | 28.90 | 27.14 | 27.95 | 1,197,102 | +0.35(+1.27%) |
Apr 25, 2018 | 26.36 | 27.66 | 25.48 | 27.60 | 894,371 | +1.19(+4.51%) |
Apr 24, 2018 | 26.00 | 26.46 | 25.48 | 26.41 | 907,492 | +0.38(+1.46%) |
Apr 23, 2018 | 26.22 | 26.76 | 25.25 | 26.03 | 588,106 | -0.20(-0.76%) |
Apr 20, 2018 | 25.95 | 26.46 | 25.60 | 26.23 | 494,271 | +0.13(+0.50%) |
Apr 19, 2018 | 25.54 | 26.11 | 25.10 | 26.10 | 694,750 | +0.34(+1.32%) |
Apr 18, 2018 | 26.71 | 26.71 | 25.66 | 25.76 | 397,521 | -0.82(-3.09%) |
Apr 17, 2018 | 26.65 | 27.14 | 26.49 | 26.58 | 451,730 | -0.07(-0.26%) |
Apr 16, 2018 | 26.53 | 26.92 | 25.95 | 26.65 | 403,470 | +0.17(+0.64%) |
Apr 13, 2018 | 27.54 | 27.56 | 26.32 | 26.48 | 648,891 | -1.08(-3.92%) |
Apr 12, 2018 | 26.92 | 27.65 | 26.76 | 27.56 | 752,718 | +0.87(+3.26%) |
Apr 11, 2018 | 26.85 | 27.50 | 26.41 | 26.69 | 751,923 | -0.51(-1.87%) |
Apr 10, 2018 | 26.50 | 27.39 | 26.19 | 27.20 | 942,784 | +1.02(+3.90%) |
Apr 09, 2018 | 26.13 | 26.76 | 25.86 | 26.18 | 878,898 | +0.48(+1.87%) |
Apr 06, 2018 | 25.69 | 26.05 | 25.27 | 25.70 | 527,999 | -0.33(-1.27%) |
Apr 05, 2018 | 26.82 | 26.88 | 25.85 | 26.03 | 690,332 | -0.54(-2.03%) |
Apr 04, 2018 | 24.79 | 26.80 | 24.60 | 26.57 | 1,003,296 | +0.45(+1.72%) |
Apr 03, 2018 | 26.16 | 26.82 | 25.50 | 26.12 | 877,586 | +0.15(+0.58%) |
Apr 02, 2018 | 26.93 | 27.31 | 24.77 | 25.97 | 1,663,353 | -1.09(-4.03%) |
Mar 29, 2018 | 27.06 | 27.06 | 27.06 | 0 | +0.02(+0.07%) | |
Mar 28, 2018 | 29.54 | 29.74 | 26.58 | 27.04 | 2,149,408 | -4.88(-15.29%) |
Mar 27, 2018 | 32.83 | 32.87 | 31.68 | 31.92 | 438,057 | -0.67(-2.06%) |
Mar 26, 2018 | 32.63 | 32.75 | 31.63 | 32.59 | 738,013 | +0.60(+1.88%) |
Mar 23, 2018 | 31.85 | 32.85 | 31.83 | 31.99 | 571,151 | -0.01(-0.03%) |
Mar 22, 2018 | 31.60 | 32.93 | 30.98 | 32.00 | 885,309 | -0.29(-0.90%) |
Mar 21, 2018 | 32.28 | 33.22 | 31.85 | 32.29 | 940,218 | +0.01(+0.03%) |
Mar 20, 2018 | 30.25 | 32.71 | 30.25 | 32.28 | 876,144 | +2.16(+7.17%) |
Mar 19, 2018 | 30.14 | 31.03 | 29.53 | 30.12 | 1,242,231 | -0.08(-0.26%) |
Mar 16, 2018 | 30.03 | 30.75 | 29.81 | 30.20 | 2,577,966 | +0.11(+0.37%) |
Mar 15, 2018 | 30.39 | 31.18 | 29.94 | 30.09 | 1,247,081 | -0.30(-0.99%) |
Mar 14, 2018 | 30.00 | 30.88 | 29.10 | 30.39 | 1,069,305 | +0.50(+1.67%) |
Mar 13, 2018 | 29.05 | 29.94 | 28.87 | 29.89 | 942,861 | +1.02(+3.53%) |
Mar 12, 2018 | 29.12 | 29.20 | 27.95 | 28.87 | 755,892 | +0.08(+0.28%) |
Mar 09, 2018 | 27.73 | 29.28 | 27.26 | 28.79 | 892,485 | +0.81(+2.89%) |
Mar 08, 2018 | 28.77 | 29.60 | 27.50 | 27.98 | 1,010,941 | -1.35(-4.60%) |
Mar 07, 2018 | 31.14 | 29.33 | 2,090,884 | +2.49(+9.28%) | ||
Mar 06, 2018 | 26.68 | 26.96 | 26.09 | 26.84 | 584,358 | +0.18(+0.68%) |
Mar 05, 2018 | 25.63 | 26.82 | 25.24 | 26.66 | 477,505 | +0.93(+3.61%) |
Mar 02, 2018 | 24.40 | 25.92 | 24.10 | 25.73 | 579,505 | +0.95(+3.83%) |
Mar 01, 2018 | 26.00 | 26.00 | 24.33 | 24.78 | 503,283 | -0.97(-3.77%) |
Feb 28, 2018 | 25.47 | 26.20 | 25.21 | 25.75 | 862,125 | +0.28(+1.10%) |
Feb 27, 2018 | 25.69 | 26.26 | 25.20 | 25.47 | 884,786 | -0.82(-3.12%) |
Feb 26, 2018 | 25.53 | 26.47 | 24.32 | 26.29 | 543,057 | +0.77(+3.02%) |
Feb 23, 2018 | 25.74 | 26.34 | 24.35 | 25.52 | 573,229 | -0.14(-0.55%) |
Feb 22, 2018 | 25.36 | 26.65 | 25.36 | 25.66 | 1,095,941 | +0.65(+2.60%) |
Feb 21, 2018 | 24.48 | 26.23 | 24.45 | 25.01 | 1,146,582 | +0.87(+3.60%) |
Feb 20, 2018 | 23.00 | 24.59 | 22.80 | 24.14 | 768,913 | +0.21(+0.88%) |
Feb 16, 2018 | 23.93 | 23.93 | 23.93 | 0 | -0.58(-2.37%) | |
Feb 15, 2018 | 24.75 | 24.85 | 23.89 | 24.51 | 552,914 | +0.26(+1.07%) |
Feb 14, 2018 | 23.13 | 24.46 | 23.12 | 24.25 | 403,996 | +0.83(+3.54%) |
Feb 13, 2018 | 22.87 | 23.98 | 22.72 | 23.42 | 359,383 | +0.34(+1.47%) |
Feb 12, 2018 | 23.24 | 24.24 | 22.67 | 23.08 | 977,951 | +0.09(+0.39%) |
Feb 09, 2018 | 23.50 | 23.89 | 21.97 | 22.99 | 1,038,692 | -0.24(-1.03%) |
Feb 08, 2018 | 24.83 | 25.02 | 23.21 | 23.23 | 647,210 | -1.61(-6.48%) |
Feb 07, 2018 | 25.05 | 25.14 | 24.53 | 24.84 | 481,803 | +0.04(+0.16%) |
Feb 06, 2018 | 23.55 | 25.09 | 23.55 | 24.80 | 858,285 | +0.19(+0.77%) |
Feb 05, 2018 | 24.24 | 25.40 | 23.98 | 24.61 | 591,196 | -0.05(-0.20%) |
Feb 02, 2018 | 24.91 | 25.69 | 24.12 | 24.66 | 946,783 | -1.05(-4.08%) |
Feb 01, 2018 | 26.29 | 26.50 | 25.43 | 25.71 | 671,417 | -0.58(-2.21%) |
Jan 31, 2018 | 26.92 | 27.37 | 26.11 | 26.29 | 933,911 | -0.39(-1.46%) |
Jan 30, 2018 | 26.49 | 27.62 | 26.01 | 26.68 | 1,672,115 | -0.35(-1.29%) |
Jan 29, 2018 | 25.19 | 28.75 | 25.14 | 27.03 | 3,762,532 | +2.37(+9.61%) |
Jan 26, 2018 | 23.65 | 25.19 | 23.03 | 24.66 | 1,186,071 | +1.17(+4.98%) |
Jan 25, 2018 | 23.25 | 23.84 | 23.04 | 23.49 | 579,466 | +0.24(+1.03%) |
Jan 24, 2018 | 23.70 | 23.70 | 22.60 | 23.25 | 476,637 | -0.20(-0.85%) |
Jan 23, 2018 | 22.82 | 23.60 | 22.73 | 23.45 | 740,657 | +0.95(+4.22%) |
Jan 22, 2018 | 22.21 | 22.58 | 21.63 | 22.50 | 784,930 | +0.58(+2.65%) |
Jan 19, 2018 | 21.11 | 22.35 | 20.80 | 21.92 | 1,282,707 | +0.99(+4.73%) |
Jan 18, 2018 | 21.94 | 22.05 | 20.73 | 20.93 | 1,120,441 | -1.02(-4.65%) |
Jan 17, 2018 | 21.76 | 21.98 | 20.99 | 21.95 | 948,838 | +0.46(+2.14%) |
Jan 16, 2018 | 23.49 | 23.64 | 21.40 | 21.49 | 1,459,875 | -1.80(-7.73%) |
Jan 12, 2018 | 23.29 | 23.29 | 23.29 | 0 | +1.58(+7.28%) | |
Jan 11, 2018 | 20.50 | 21.82 | 20.21 | 21.71 | 1,292,862 | +1.20(+5.85%) |
Jan 10, 2018 | 20.51 | 936,517 | -0.16(-0.77%) | |||
Jan 09, 2018 | 20.38 | 20.80 | 20.25 | 20.67 | 1,586,372 | +0.43(+2.12%) |
Jan 08, 2018 | 18.18 | 20.65 | 18.16 | 20.24 | 3,803,334 | +2.31(+12.88%) |
Jan 05, 2018 | 18.09 | 18.21 | 17.76 | 17.93 | 555,732 | -0.06(-0.33%) |
Jan 04, 2018 | 17.94 | 18.16 | 17.41 | 17.99 | 582,037 | -0.02(-0.11%) |
Jan 03, 2018 | 17.67 | 18.17 | 17.50 | 18.01 | 968,988 | +0.55(+3.15%) |
Jan 02, 2018 | 16.86 | 17.64 | 16.38 | 17.46 | 747,153 | +0.78(+4.68%) |
Dec 29, 2017 | 16.68 | 16.68 | 16.68 | 0 | -0.03(-0.18%) | |
Dec 28, 2017 | 16.68 | 16.77 | 16.40 | 16.71 | 501,898 | +0.10(+0.60%) |
Dec 27, 2017 | 16.61 | 16.68 | 16.32 | 16.61 | 547,301 | +0.01(+0.06%) |
Dec 26, 2017 | 16.58 | 16.71 | 16.37 | 16.60 | 336,424 | -0.04(-0.24%) |
Dec 22, 2017 | 16.50 | 16.75 | 16.13 | 16.64 | 364,622 | +0.26(+1.59%) |
Dec 21, 2017 | 16.23 | 16.53 | 16.20 | 16.38 | 329,110 | +0.08(+0.49%) |
Dec 20, 2017 | 16.32 | 16.49 | 16.15 | 16.30 | 324,228 | +0.06(+0.37%) |
Dec 19, 2017 | 16.20 | 16.67 | 16.10 | 16.24 | 386,129 | +0.02(+0.12%) |
Dec 18, 2017 | 16.17 | 16.41 | 15.97 | 16.22 | 428,285 | +0.09(+0.56%) |
Dec 15, 2017 | 15.99 | 16.48 | 15.69 | 16.13 | 2,363,048 | +0.18(+1.13%) |
Dec 14, 2017 | 16.62 | 16.73 | 15.67 | 15.95 | 950,780 | -0.70(-4.20%) |
Dec 13, 2017 | 16.00 | 16.82 | 16.00 | 16.65 | 871,370 | +0.71(+4.45%) |
Dec 12, 2017 | 16.25 | 16.37 | 15.60 | 15.94 | 629,534 | -0.31(-1.91%) |
Dec 11, 2017 | 16.82 | 16.87 | 16.23 | 16.25 | 571,373 | -0.45(-2.69%) |
Dec 08, 2017 | 16.85 | 16.96 | 16.57 | 16.70 | 604,851 | -0.05(-0.30%) |
Dec 07, 2017 | 16.17 | 16.81 | 16.02 | 16.75 | 775,299 | +0.64(+3.97%) |
Dec 06, 2017 | 15.79 | 16.23 | 15.67 | 16.11 | 522,748 | +0.14(+0.88%) |
Dec 05, 2017 | 15.73 | 16.46 | 15.73 | 15.97 | 400,948 | +0.20(+1.27%) |
Dec 04, 2017 | 15.95 | 16.52 | 15.71 | 15.77 | 512,367 | -0.01(-0.06%) |
Dec 01, 2017 | 15.98 | 16.16 | 15.50 | 15.78 | 987,498 | -0.17(-1.07%) |
Nov 30, 2017 | 15.86 | 16.20 | 15.73 | 15.95 | 1,545,326 | +0.03(+0.19%) |
Nov 29, 2017 | 16.16 | 16.25 | 15.75 | 15.92 | 388,975 | -0.24(-1.49%) |
Nov 28, 2017 | 16.30 | 16.45 | 16.04 | 16.16 | 640,950 | -0.03(-0.19%) |
Nov 27, 2017 | 16.52 | 16.71 | 16.14 | 16.19 | 605,865 | -0.40(-2.41%) |
Nov 24, 2017 | 16.00 | 16.67 | 15.84 | 16.59 | 376,304 | +0.75(+4.73%) |
Nov 22, 2017 | 15.84 | 16.05 | 15.70 | 15.84 | 873,264 | +0.05(+0.32%) |
Nov 21, 2017 | 15.68 | 16.00 | 15.62 | 15.79 | 882,114 | +0.06(+0.38%) |
Nov 20, 2017 | 15.98 | 16.21 | 15.28 | 15.73 | 875,882 | -0.24(-1.50%) |
Nov 17, 2017 | 15.79 | 16.01 | 15.48 | 15.97 | 1,094,509 | +0.09(+0.57%) |
Nov 16, 2017 | 15.82 | 16.68 | 15.80 | 15.88 | 1,440,586 | +0.74(+4.89%) |
Nov 15, 2017 | 15.02 | 15.60 | 14.87 | 15.14 | 445,684 | -0.02(-0.13%) |
Nov 14, 2017 | 15.54 | 15.65 | 15.03 | 15.16 | 796,443 | -0.37(-2.38%) |
Nov 13, 2017 | 15.89 | 15.89 | 15.37 | 15.53 | 1,128,870 | -0.52(-3.24%) |
Nov 10, 2017 | 15.80 | 16.50 | 15.70 | 16.05 | 744,640 | +0.20(+1.26%) |
Nov 09, 2017 | 15.94 | 16.10 | 15.55 | 15.85 | 917,607 | -0.25(-1.55%) |
Nov 08, 2017 | 16.78 | 16.85 | 15.97 | 16.10 | 856,913 | -0.75(-4.45%) |
Nov 07, 2017 | 17.14 | 17.23 | 16.62 | 16.85 | 756,842 | -0.31(-1.81%) |
Nov 06, 2017 | 17.40 | 17.64 | 17.01 | 17.16 | 1,045,684 | -0.28(-1.61%) |
Nov 03, 2017 | 17.50 | 18.23 | 17.20 | 17.44 | 1,253,996 | -0.41(-2.30%) |
Nov 02, 2017 | 17.53 | 18.64 | 17.52 | 17.85 | 1,189,024 | +0.08(+0.45%) |
Nov 01, 2017 | 18.93 | 19.06 | 17.62 | 17.77 | 1,215,721 | -0.97(-5.18%) |
Oct 31, 2017 | 18.25 | 18.96 | 18.25 | 18.74 | 1,146,022 | +0.49(+2.68%) |
Oct 30, 2017 | 17.60 | 18.41 | 17.59 | 18.25 | 1,134,243 | +0.68(+3.87%) |
Oct 27, 2017 | 16.25 | 17.72 | 15.82 | 17.57 | 1,429,022 | +1.32(+8.12%) |
Oct 26, 2017 | 16.60 | 17.11 | 15.61 | 16.25 | 2,944,382 | -1.05(-6.07%) |
Oct 25, 2017 | 15.99 | 17.40 | 15.20 | 17.30 | 4,054,714 | +1.16(+7.19%) |
Oct 24, 2017 | 16.98 | 17.30 | 16.03 | 16.14 | 1,586,911 | -0.85(-5.00%) |
Oct 23, 2017 | 17.81 | 17.89 | 16.72 | 16.99 | 1,453,015 | -0.80(-4.50%) |
Oct 20, 2017 | 17.75 | 17.99 | 17.59 | 17.79 | 683,912 | +0.12(+0.68%) |
Oct 19, 2017 | 18.15 | 18.15 | 17.28 | 17.67 | 746,975 | -0.58(-3.18%) |
Oct 18, 2017 | 18.26 | 18.50 | 17.71 | 18.25 | 476,922 | +0.12(+0.66%) |
Oct 17, 2017 | 17.98 | 18.28 | 17.79 | 18.13 | 405,352 | +0.22(+1.23%) |
Oct 16, 2017 | 17.83 | 18.28 | 17.57 | 17.91 | 496,400 | +0.05(+0.28%) |
Oct 13, 2017 | 17.78 | 18.01 | 17.47 | 17.86 | 529,192 | +0.03(+0.17%) |
Oct 12, 2017 | 17.89 | 18.16 | 17.64 | 17.83 | 601,709 | -0.01(-0.06%) |
Oct 11, 2017 | 18.25 | 18.44 | 17.70 | 17.84 | 812,187 | -0.34(-1.87%) |
Oct 10, 2017 | 18.36 | 18.37 | 17.78 | 18.18 | 768,357 | -0.20(-1.09%) |
Oct 09, 2017 | 18.00 | 19.24 | 17.97 | 18.38 | 2,124,473 | -1.25(-6.37%) |
Oct 06, 2017 | 19.76 | 19.91 | 19.24 | 19.63 | 505,354 | -0.27(-1.36%) |
Oct 05, 2017 | 18.88 | 20.19 | 18.88 | 19.90 | 1,228,161 | +1.00(+5.29%) |
Oct 04, 2017 | 18.78 | 18.98 | 18.00 | 18.90 | 1,117,506 | +0.28(+1.50%) |
Oct 03, 2017 | 20.84 | 21.58 | 17.98 | 18.62 | 3,962,574 | -2.27(-10.87%) |
Oct 02, 2017 | 19.75 | 20.91 | 19.24 | 20.89 | 1,588,135 | +0.88(+4.40%) |
Sep 29, 2017 | 18.32 | 20.19 | 17.75 | 20.01 | 5,236,980 | +2.55(+14.60%) |
Sep 27, 2017 | 17.46 | 17.46 | 17.46 | 311,580 | +0.65(+3.87%) | |
Sep 26, 2017 | 17.05 | 17.50 | 14.56 | 16.81 | 9,091,948 | -2.70(-13.84%) |
Sep 25, 2017 | 18.35 | 19.79 | 17.65 | 19.51 | 1,813,642 | +0.99(+5.35%) |
Sep 22, 2017 | 19.95 | 20.05 | 18.34 | 18.52 | 1,412,816 | -1.53(-7.63%) |
Sep 21, 2017 | 20.10 | 20.52 | 19.89 | 20.05 | 743,986 | -0.08(-0.40%) |
Sep 20, 2017 | 20.55 | 20.93 | 19.94 | 20.13 | 1,046,655 | -0.14(-0.69%) |
Sep 19, 2017 | 20.50 | 20.71 | 19.80 | 20.27 | 532,782 | -0.14(-0.69%) |
Sep 18, 2017 | 19.45 | 20.56 | 19.45 | 20.41 | 967,879 | +0.99(+5.10%) |
Sep 15, 2017 | 19.78 | 20.36 | 19.20 | 19.42 | 1,392,944 | -0.29(-1.47%) |
Sep 14, 2017 | 20.00 | 20.27 | 19.39 | 19.71 | 541,176 | -0.46(-2.28%) |
Sep 13, 2017 | 20.35 | 20.55 | 19.94 | 20.17 | 518,976 | -0.12(-0.59%) |
Sep 12, 2017 | 20.53 | 20.77 | 20.05 | 20.29 | 571,195 | -0.26(-1.27%) |
Sep 11, 2017 | 20.93 | 20.96 | 20.05 | 20.55 | 512,019 | +0.04(+0.20%) |
Sep 08, 2017 | 20.77 | 21.11 | 19.84 | 20.51 | 803,047 | -0.26(-1.25%) |
Sep 07, 2017 | 21.17 | 21.45 | 20.72 | 20.77 | 781,370 | -0.40(-1.89%) |
Sep 06, 2017 | 21.67 | 21.95 | 21.03 | 21.17 | 808,333 | -0.44(-2.04%) |
Sep 05, 2017 | 21.69 | 20.66 | 21.61 | 784,727 | +0.68(+3.25%) | |
Sep 01, 2017 | 20.83 | 21.05 | 20.44 | 20.93 | 385,741 | +0.18(+0.87%) |
Aug 31, 2017 | 20.39 | 20.94 | 20.25 | 20.75 | 509,938 | +0.43(+2.12%) |
Aug 30, 2017 | 19.84 | 20.69 | 19.67 | 20.32 | 525,885 | +0.24(+1.20%) |
Aug 29, 2017 | 19.77 | 21.16 | 19.77 | 20.08 | 732,319 | -0.03(-0.15%) |
Aug 28, 2017 | 19.36 | 20.25 | 19.19 | 20.11 | 533,501 | +0.94(+4.90%) |
Aug 25, 2017 | 19.25 | 19.51 | 18.78 | 19.17 | 371,710 | +0.03(+0.16%) |
Aug 24, 2017 | 18.47 | 19.20 | 18.11 | 19.14 | 582,977 | +0.72(+3.91%) |
Aug 23, 2017 | 18.84 | 19.20 | 18.41 | 18.42 | 372,593 | -0.61(-3.21%) |
Aug 22, 2017 | 17.90 | 19.04 | 17.90 | 19.03 | 447,595 | +1.31(+7.39%) |
Aug 21, 2017 | 17.56 | 18.03 | 17.17 | 17.72 | 491,183 | +0.22(+1.26%) |
Aug 18, 2017 | 17.46 | 17.76 | 16.90 | 17.50 | 586,946 | -0.06(-0.34%) |
Aug 17, 2017 | 17.66 | 18.07 | 17.12 | 17.56 | 454,171 | -0.13(-0.73%) |
Aug 16, 2017 | 17.96 | 18.30 | 17.53 | 17.69 | 746,025 | -0.33(-1.83%) |
Aug 15, 2017 | 18.81 | 18.81 | 17.98 | 18.02 | 528,728 | -0.67(-3.58%) |
Aug 14, 2017 | 19.15 | 19.27 | 18.65 | 18.69 | 553,858 | -0.29(-1.53%) |
Aug 11, 2017 | 18.44 | 19.34 | 18.02 | 18.98 | 615,469 | +0.63(+3.43%) |
Aug 10, 2017 | 19.41 | 19.41 | 17.86 | 18.35 | 1,131,626 | -1.14(-5.87%) |
Aug 09, 2017 | 20.00 | 20.93 | 19.36 | 19.50 | 1,685,757 | +0.39(+2.07%) |
Aug 08, 2017 | 19.94 | 20.25 | 18.97 | 19.10 | 515,784 | -0.81(-4.07%) |
Aug 07, 2017 | 19.83 | 20.17 | 19.68 | 19.91 | 471,962 | +0.16(+0.81%) |
Aug 04, 2017 | 19.18 | 19.77 | 18.77 | 19.75 | 379,447 | +0.79(+4.17%) |
Aug 03, 2017 | 18.99 | 19.42 | 18.37 | 18.96 | 617,916 | -0.09(-0.47%) |
Aug 02, 2017 | 19.85 | 20.52 | 18.86 | 19.05 | 653,897 | -0.91(-4.56%) |
Aug 01, 2017 | 20.79 | 21.19 | 19.53 | 19.96 | 670,899 | -0.66(-3.20%) |
Jul 31, 2017 | 20.71 | 21.09 | 20.27 | 20.62 | 285,128 | -0.04(-0.19%) |
Jul 28, 2017 | 20.17 | 20.93 | 20.16 | 20.66 | 289,286 | +0.49(+2.43%) |
Jul 27, 2017 | 20.89 | 21.52 | 20.05 | 20.17 | 542,942 | -0.67(-3.21%) |
Jul 26, 2017 | 21.25 | 21.54 | 20.66 | 20.84 | 320,074 | -0.31(-1.47%) |
Jul 25, 2017 | 21.76 | 21.85 | 20.79 | 21.15 | 456,391 | -0.40(-1.86%) |
Jul 24, 2017 | 21.48 | 21.62 | 20.55 | 21.55 | 805,444 | +0.11(+0.51%) |
Jul 21, 2017 | 20.47 | 21.65 | 20.31 | 21.44 | 817,309 | +1.10(+5.41%) |
Jul 20, 2017 | 20.89 | 19.80 | 20.34 | 1,203,045 | +0.91(+4.68%) | |
Jul 19, 2017 | 19.58 | 19.84 | 19.22 | 19.43 | 450,741 | +0.03(+0.15%) |
Jul 18, 2017 | 19.34 | 19.63 | 19.06 | 19.40 | 332,829 | +0.03(+0.15%) |
Jul 17, 2017 | 19.47 | 19.74 | 19.09 | 19.37 | 515,021 | -0.02(-0.10%) |
Jul 14, 2017 | 19.16 | 19.85 | 18.95 | 19.39 | 527,433 | +0.21(+1.09%) |
Jul 13, 2017 | 18.73 | 19.41 | 17.99 | 19.18 | 984,299 | +0.47(+2.51%) |
Jul 12, 2017 | 19.99 | 19.99 | 18.34 | 18.71 | 712,215 | -1.15(-5.79%) |
Jul 11, 2017 | 18.84 | 19.95 | 18.84 | 19.86 | 830,407 | +1.04(+5.53%) |
Jul 10, 2017 | 19.25 | 19.56 | 18.60 | 18.82 | 492,540 | -0.47(-2.44%) |
Jul 07, 2017 | 19.37 | 19.72 | 19.08 | 19.29 | 430,028 | -0.03(-0.16%) |
Jul 06, 2017 | 19.41 | 19.70 | 19.07 | 19.32 | 686,007 | -0.09(-0.46%) |
Jul 05, 2017 | 18.77 | 19.70 | 18.68 | 19.41 | 759,183 | +0.56(+2.97%) |
Jul 03, 2017 | 18.47 | 19.35 | 18.34 | 18.85 | 432,749 | +0.52(+2.84%) |
Jun 30, 2017 | 18.36 | 18.50 | 18.09 | 18.33 | 592,175 | -0.13(-0.70%) |
Jun 29, 2017 | 18.37 | 18.64 | 18.05 | 18.46 | 446,966 | +0.12(+0.65%) |
Jun 28, 2017 | 17.94 | 18.86 | 17.73 | 18.34 | 659,142 | +0.49(+2.75%) |
Jun 27, 2017 | 18.31 | 18.69 | 17.53 | 17.85 | 770,952 | -0.54(-2.94%) |
Jun 26, 2017 | 18.43 | 18.67 | 18.03 | 18.39 | 576,968 | +0.11(+0.60%) |
Jun 23, 2017 | 17.96 | 18.46 | 17.59 | 18.28 | 1,644,347 | +0.43(+2.41%) |
Jun 22, 2017 | 17.49 | 18.20 | 17.32 | 17.85 | 575,800 | +0.20(+1.13%) |
Jun 21, 2017 | 17.07 | 17.74 | 17.00 | 17.65 | 910,729 | +0.63(+3.70%) |
Jun 20, 2017 | 17.21 | 17.56 | 16.82 | 17.02 | 864,715 | -0.18(-1.05%) |
Jun 19, 2017 | 17.10 | 17.63 | 16.79 | 17.20 | 1,118,099 | +0.21(+1.24%) |
Jun 16, 2017 | 16.60 | 17.00 | 16.45 | 16.99 | 1,456,157 | +0.20(+1.22%) |
Jun 15, 2017 | 16.74 | 17.00 | 16.34 | 16.79 | 500,677 | -0.04(-0.21%) |
Jun 14, 2017 | 16.85 | 17.05 | 16.22 | 16.82 | 565,394 | +0.01(+0.06%) |
Jun 13, 2017 | 16.56 | 17.18 | 16.30 | 16.81 | 835,289 | +0.20(+1.20%) |
Jun 12, 2017 | 16.37 | 16.82 | 15.73 | 16.61 | 931,850 | +0.22(+1.34%) |
Jun 09, 2017 | 16.41 | 17.00 | 15.99 | 16.39 | 880,385 | +0.01(+0.06%) |
Jun 08, 2017 | 15.56 | 16.45 | 15.18 | 16.38 | 1,195,917 | +0.91(+5.88%) |
Jun 07, 2017 | 14.41 | 15.90 | 14.41 | 15.47 | 1,713,633 | +1.16(+8.11%) |
Jun 06, 2017 | 14.08 | 14.86 | 13.89 | 14.31 | 2,698,168 | +0.76(+5.61%) |
Jun 05, 2017 | 13.17 | 13.60 | 12.98 | 13.55 | 699,770 | +0.45(+3.44%) |
Jun 02, 2017 | 12.66 | 13.18 | 12.51 | 13.10 | 460,598 | +0.48(+3.80%) |
Jun 01, 2017 | 12.57 | 12.82 | 12.24 | 12.62 | 806,422 | +0.09(+0.72%) |
May 31, 2017 | 12.58 | 12.71 | 12.23 | 12.53 | 438,850 | -0.01(-0.08%) |
May 30, 2017 | 12.67 | 12.77 | 12.47 | 12.54 | 494,570 | -0.05(-0.40%) |
May 26, 2017 | 12.69 | 12.79 | 12.43 | 12.59 | 400,239 | -0.16(-1.25%) |
May 25, 2017 | 12.90 | 12.98 | 12.52 | 12.75 | 613,642 | +0.17(+1.35%) |
May 24, 2017 | 13.50 | 13.50 | 12.15 | 12.58 | 989,925 | -0.92(-6.81%) |
May 23, 2017 | 13.23 | 13.63 | 13.03 | 13.50 | 503,263 | +0.09(+0.67%) |
May 22, 2017 | 13.63 | 13.85 | 12.92 | 13.41 | 557,609 | -0.19(-1.40%) |
May 19, 2017 | 13.34 | 13.81 | 13.25 | 13.60 | 648,047 | +0.26(+1.95%) |
May 18, 2017 | 12.94 | 13.63 | 12.93 | 13.34 | 767,361 | +0.42(+3.25%) |
May 17, 2017 | 12.83 | 13.09 | 12.69 | 12.92 | 453,667 | -0.04(-0.31%) |
May 16, 2017 | 13.09 | 13.18 | 12.78 | 12.96 | 474,820 | -0.14(-1.07%) |
May 15, 2017 | 13.03 | 13.42 | 13.00 | 13.10 | 450,184 | +0.04(+0.31%) |
May 12, 2017 | 12.90 | 13.44 | 12.81 | 13.06 | 788,579 | +0.10(+0.77%) |
May 11, 2017 | 12.58 | 13.14 | 12.45 | 12.96 | 913,937 | +0.37(+2.94%) |
May 10, 2017 | 11.79 | 12.71 | 11.79 | 12.59 | 927,279 | +0.81(+6.88%) |
May 09, 2017 | 10.66 | 11.78 | 10.66 | 11.78 | 1,381,551 | +0.99(+9.18%) |
May 08, 2017 | 11.69 | 12.34 | 10.65 | 10.79 | 1,500,980 | -1.46(-11.92%) |
May 05, 2017 | 11.96 | 12.34 | 11.96 | 12.25 | 922,787 | +0.12(+0.99%) |
May 04, 2017 | 12.11 | 12.16 | 11.81 | 12.13 | 567,230 | +0.08(+0.66%) |
May 03, 2017 | 12.41 | 12.41 | 11.93 | 12.05 | 631,390 | -0.36(-2.90%) |
May 02, 2017 | 12.22 | 12.55 | 11.87 | 12.41 | 1,017,924 | +0.24(+1.97%) |