Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.86 | 12.34 | 11.76 | 12.29 | 247,194 | +0.42(+3.54%) |
Apr 27, 2018 | 12.37 | 12.37 | 11.57 | 11.87 | 523,772 | -0.36(-2.94%) |
Apr 26, 2018 | 12.38 | 12.45 | 12.13 | 12.23 | 314,490 | -0.11(-0.89%) |
Apr 25, 2018 | 12.69 | 12.73 | 12.15 | 12.34 | 348,274 | -0.38(-2.99%) |
Apr 24, 2018 | 12.96 | 13.20 | 12.50 | 12.72 | 504,439 | -0.13(-1.01%) |
Apr 23, 2018 | 13.27 | 13.48 | 12.73 | 12.85 | 339,823 | -0.42(-3.17%) |
Apr 20, 2018 | 13.36 | 13.55 | 13.03 | 13.27 | 258,479 | -0.20(-1.48%) |
Apr 19, 2018 | 14.20 | 14.26 | 13.36 | 13.47 | 484,653 | -0.83(-5.80%) |
Apr 18, 2018 | 13.76 | 14.40 | 13.50 | 14.30 | 466,284 | +0.55(+4.00%) |
Apr 17, 2018 | 13.56 | 13.86 | 13.45 | 13.75 | 288,213 | +0.39(+2.92%) |
Apr 16, 2018 | 13.48 | 13.88 | 13.24 | 13.36 | 333,354 | -0.10(-0.74%) |
Apr 13, 2018 | 14.29 | 14.29 | 12.95 | 13.46 | 603,005 | -0.68(-4.81%) |
Apr 12, 2018 | 13.54 | 14.39 | 13.35 | 14.14 | 528,914 | +0.74(+5.52%) |
Apr 11, 2018 | 12.77 | 13.72 | 12.70 | 13.40 | 516,174 | +0.61(+4.77%) |
Apr 10, 2018 | 12.81 | 13.07 | 12.56 | 12.79 | 253,478 | +0.23(+1.83%) |
Apr 09, 2018 | 12.68 | 12.99 | 12.51 | 12.56 | 214,713 | -0.04(-0.32%) |
Apr 06, 2018 | 12.83 | 13.17 | 12.48 | 12.60 | 202,687 | -0.39(-3.00%) |
Apr 05, 2018 | 13.01 | 13.22 | 12.77 | 12.99 | 180,563 | +0.11(+0.85%) |
Apr 04, 2018 | 12.69 | 12.99 | 12.07 | 12.88 | 395,564 | +0.00(+0.00%) |
Apr 03, 2018 | 12.67 | 12.96 | 12.48 | 12.88 | 307,179 | +0.30(+2.38%) |
Apr 02, 2018 | 12.90 | 13.16 | 12.44 | 12.58 | 394,529 | -0.44(-3.38%) |
Mar 29, 2018 | 13.02 | 13.02 | 13.02 | 0 | +0.13(+1.01%) | |
Mar 28, 2018 | 12.90 | 13.15 | 12.66 | 12.89 | 324,089 | +0.00(+0.00%) |
Mar 27, 2018 | 13.21 | 13.22 | 12.78 | 12.89 | 363,538 | -0.13(-1.00%) |
Mar 26, 2018 | 13.20 | 13.56 | 12.83 | 13.02 | 524,221 | +0.16(+1.24%) |
Mar 23, 2018 | 13.10 | 13.37 | 12.64 | 12.86 | 455,081 | -0.25(-1.91%) |
Mar 22, 2018 | 13.73 | 13.81 | 13.07 | 13.11 | 516,329 | -0.64(-4.65%) |
Mar 21, 2018 | 13.51 | 14.07 | 13.45 | 13.75 | 392,549 | +0.19(+1.40%) |
Mar 20, 2018 | 13.48 | 13.78 | 13.25 | 13.56 | 287,717 | +0.06(+0.44%) |
Mar 19, 2018 | 13.60 | 14.05 | 13.30 | 13.50 | 586,466 | -0.10(-0.74%) |
Mar 16, 2018 | 13.34 | 13.76 | 13.24 | 13.60 | 1,170,848 | +0.24(+1.80%) |
Mar 15, 2018 | 13.61 | 13.69 | 13.20 | 13.36 | 340,207 | -0.27(-1.98%) |
Mar 14, 2018 | 13.65 | 13.92 | 13.40 | 13.63 | 323,918 | -0.03(-0.22%) |
Mar 13, 2018 | 13.96 | 14.21 | 13.52 | 13.66 | 509,222 | -0.27(-1.94%) |
Mar 12, 2018 | 13.71 | 14.34 | 13.71 | 13.93 | 641,451 | +0.30(+2.24%) |
Mar 09, 2018 | 14.48 | 14.69 | 13.23 | 13.62 | 1,027,221 | -0.76(-5.25%) |
Mar 08, 2018 | 13.82 | 14.75 | 13.64 | 14.38 | 937,940 | +0.62(+4.51%) |
Mar 07, 2018 | 13.45 | 13.79 | 13.25 | 13.76 | 395,124 | +0.19(+1.40%) |
Mar 06, 2018 | 14.00 | 14.11 | 13.40 | 13.57 | 611,071 | -0.27(-1.95%) |
Mar 05, 2018 | 13.30 | 14.10 | 13.30 | 13.84 | 1,197,070 | +0.52(+3.90%) |
Mar 02, 2018 | 12.91 | 13.41 | 12.75 | 13.32 | 622,994 | +0.18(+1.37%) |
Mar 01, 2018 | 12.58 | 13.52 | 12.58 | 13.14 | 727,250 | +0.40(+3.14%) |
Feb 28, 2018 | 13.75 | 13.84 | 12.41 | 12.74 | 1,012,250 | -0.86(-6.32%) |
Feb 27, 2018 | 13.64 | 13.92 | 13.30 | 13.60 | 1,131,609 | +0.56(+4.29%) |
Feb 26, 2018 | 12.89 | 13.18 | 12.71 | 13.04 | 427,789 | +0.20(+1.56%) |
Feb 23, 2018 | 12.51 | 12.85 | 12.51 | 12.84 | 674,886 | +0.30(+2.39%) |
Feb 22, 2018 | 12.54 | 883,222 | +0.39(+3.21%) | |||
Feb 21, 2018 | 12.14 | 13.02 | 12.09 | 12.15 | 1,653,537 | +0.10(+0.79%) |
Feb 20, 2018 | 10.98 | 12.35 | 10.65 | 12.05 | 2,400,329 | +0.98(+8.90%) |
Feb 16, 2018 | 11.07 | 11.07 | 11.07 | 0 | -2.36(-17.57%) | |
Feb 15, 2018 | 13.08 | 13.75 | 12.94 | 13.43 | 1,358,788 | +0.52(+4.03%) |
Feb 14, 2018 | 12.65 | 13.01 | 12.65 | 12.91 | 688,231 | +0.03(+0.23%) |
Feb 13, 2018 | 12.93 | 13.12 | 12.59 | 12.88 | 777,708 | -0.12(-0.92%) |
Feb 12, 2018 | 12.35 | 13.25 | 12.35 | 13.00 | 1,303,546 | +0.73(+5.95%) |
Feb 09, 2018 | 12.23 | 12.37 | 11.64 | 12.27 | 948,860 | +0.22(+1.83%) |
Feb 08, 2018 | 11.46 | 12.40 | 11.41 | 12.05 | 1,366,169 | +0.64(+5.61%) |
Feb 07, 2018 | 11.66 | 11.73 | 11.40 | 11.41 | 1,836,066 | -0.33(-2.81%) |
Feb 06, 2018 | 12.20 | 12.74 | 11.57 | 11.74 | 2,267,129 | -0.32(-2.65%) |
Feb 05, 2018 | 11.74 | 12.57 | 11.31 | 12.06 | 3,223,331 | -0.10(-0.82%) |
Feb 02, 2018 | 14.00 | 14.15 | 12.01 | 12.16 | 11,711,926 | -10.70(-46.81%) |
Feb 01, 2018 | 22.16 | 23.16 | 22.09 | 22.86 | 516,598 | +0.49(+2.19%) |
Jan 31, 2018 | 21.83 | 22.57 | 21.83 | 22.37 | 481,155 | +0.72(+3.33%) |
Jan 30, 2018 | 21.48 | 21.68 | 21.17 | 21.65 | 276,991 | -0.07(-0.32%) |
Jan 29, 2018 | 22.13 | 22.19 | 21.19 | 21.72 | 372,311 | +0.02(+0.09%) |
Jan 26, 2018 | 22.17 | 22.26 | 20.92 | 21.70 | 1,043,919 | -0.57(-2.56%) |
Jan 25, 2018 | 23.23 | 23.25 | 22.00 | 22.27 | 874,652 | -0.83(-3.59%) |
Jan 24, 2018 | 24.37 | 24.57 | 22.80 | 23.10 | 827,447 | -1.33(-5.44%) |
Jan 23, 2018 | 25.56 | 25.56 | 23.52 | 24.43 | 894,274 | -0.88(-3.48%) |
Jan 22, 2018 | 23.85 | 27.40 | 23.50 | 25.31 | 2,221,292 | +2.09(+9.00%) |
Jan 19, 2018 | 23.97 | 24.12 | 23.15 | 23.22 | 265,283 | -0.53(-2.23%) |
Jan 18, 2018 | 23.02 | 24.10 | 23.02 | 23.75 | 444,541 | +0.76(+3.31%) |
Jan 17, 2018 | 23.03 | 23.53 | 22.75 | 22.99 | 344,335 | -0.01(-0.04%) |
Jan 16, 2018 | 23.58 | 24.85 | 22.76 | 23.00 | 684,017 | -0.41(-1.75%) |
Jan 12, 2018 | 23.41 | 23.41 | 23.41 | 0 | +0.11(+0.47%) | |
Jan 11, 2018 | 23.33 | 23.56 | 23.10 | 23.30 | 323,961 | -0.04(-0.17%) |
Jan 10, 2018 | 23.52 | 23.34 | 310,672 | +0.11(+0.47%) | ||
Jan 09, 2018 | 23.50 | 23.66 | 23.02 | 23.23 | 237,093 | -0.14(-0.60%) |
Jan 08, 2018 | 24.05 | 24.20 | 22.92 | 23.37 | 525,062 | -0.64(-2.67%) |
Jan 05, 2018 | 24.13 | 24.28 | 23.81 | 24.01 | 365,379 | +0.00(+0.00%) |
Jan 04, 2018 | 24.59 | 24.94 | 23.58 | 24.01 | 458,952 | -0.33(-1.36%) |
Jan 03, 2018 | 23.76 | 24.46 | 23.56 | 24.34 | 419,939 | +0.78(+3.31%) |
Jan 02, 2018 | 22.83 | 24.23 | 22.58 | 23.56 | 537,724 | +1.03(+4.57%) |
Dec 29, 2017 | 22.53 | 22.53 | 22.53 | 0 | +0.54(+2.46%) | |
Dec 28, 2017 | 22.44 | 22.54 | 21.82 | 21.99 | 503,558 | -0.38(-1.70%) |
Dec 27, 2017 | 21.91 | 22.86 | 21.78 | 22.37 | 359,527 | +0.32(+1.45%) |
Dec 26, 2017 | 22.20 | 22.39 | 21.46 | 22.05 | 603,547 | -0.52(-2.30%) |
Dec 22, 2017 | 23.41 | 23.44 | 22.47 | 22.57 | 521,267 | -1.02(-4.32%) |
Dec 21, 2017 | 23.56 | 23.82 | 23.05 | 23.59 | 410,307 | -0.08(-0.34%) |
Dec 20, 2017 | 24.11 | 24.46 | 23.57 | 23.67 | 250,793 | -0.14(-0.59%) |
Dec 19, 2017 | 24.76 | 24.97 | 23.70 | 23.81 | 427,629 | -0.85(-3.45%) |
Dec 18, 2017 | 23.97 | 24.96 | 23.80 | 24.66 | 495,193 | +0.89(+3.74%) |
Dec 15, 2017 | 23.17 | 23.92 | 22.73 | 23.77 | 1,000,164 | +0.60(+2.59%) |
Dec 14, 2017 | 23.18 | 24.30 | 23.00 | 23.17 | 364,956 | -0.11(-0.47%) |
Dec 13, 2017 | 23.24 | 23.86 | 23.22 | 23.28 | 304,065 | -0.10(-0.43%) |
Dec 12, 2017 | 23.92 | 24.07 | 23.24 | 23.38 | 413,503 | -0.67(-2.79%) |
Dec 11, 2017 | 23.38 | 24.37 | 23.25 | 24.05 | 385,106 | +0.63(+2.69%) |
Dec 08, 2017 | 23.73 | 24.40 | 23.31 | 23.42 | 308,022 | -0.14(-0.59%) |
Dec 07, 2017 | 23.02 | 23.88 | 23.02 | 23.56 | 362,506 | +0.25(+1.07%) |
Dec 06, 2017 | 23.44 | 23.87 | 23.11 | 23.31 | 378,454 | -0.43(-1.81%) |
Dec 05, 2017 | 22.81 | 24.41 | 22.20 | 23.74 | 593,386 | +0.79(+3.44%) |
Dec 04, 2017 | 25.00 | 25.00 | 22.80 | 22.95 | 951,550 | -1.61(-6.56%) |
Dec 01, 2017 | 25.27 | 25.27 | 23.70 | 24.56 | 550,183 | -0.91(-3.57%) |
Nov 30, 2017 | 25.00 | 25.82 | 24.80 | 25.47 | 479,545 | +0.75(+3.03%) |
Nov 29, 2017 | 25.40 | 25.50 | 24.32 | 24.72 | 612,351 | -0.86(-3.36%) |
Nov 28, 2017 | 26.39 | 26.39 | 25.11 | 25.58 | 456,652 | -0.68(-2.59%) |
Nov 27, 2017 | 26.25 | 27.29 | 26.13 | 26.26 | 402,056 | -0.01(-0.04%) |
Nov 24, 2017 | 26.32 | 26.88 | 26.09 | 26.27 | 187,324 | +0.10(+0.38%) |
Nov 22, 2017 | 25.25 | 26.84 | 25.10 | 26.17 | 597,522 | +1.17(+4.68%) |
Nov 21, 2017 | 25.25 | 25.29 | 24.41 | 25.00 | 564,026 | -0.23(-0.91%) |
Nov 20, 2017 | 25.38 | 26.00 | 25.06 | 25.23 | 454,474 | -0.08(-0.32%) |
Nov 17, 2017 | 25.15 | 25.55 | 24.70 | 25.31 | 477,875 | +0.08(+0.32%) |
Nov 16, 2017 | 25.71 | 26.46 | 25.21 | 25.23 | 609,144 | -0.48(-1.87%) |
Nov 15, 2017 | 27.00 | 27.00 | 25.50 | 25.71 | 906,498 | -1.82(-6.61%) |
Nov 14, 2017 | 25.45 | 27.94 | 25.11 | 27.53 | 844,357 | +1.95(+7.62%) |
Nov 13, 2017 | 26.47 | 26.47 | 25.05 | 25.58 | 730,481 | -0.86(-3.25%) |
Nov 10, 2017 | 24.96 | 27.26 | 24.90 | 26.44 | 830,578 | +1.39(+5.55%) |
Nov 09, 2017 | 25.47 | 25.89 | 24.32 | 25.05 | 808,116 | -0.52(-2.03%) |
Nov 08, 2017 | 24.19 | 25.89 | 24.19 | 25.57 | 756,656 | +1.13(+4.62%) |
Nov 07, 2017 | 24.12 | 24.88 | 23.29 | 24.44 | 1,018,093 | +0.44(+1.83%) |
Nov 06, 2017 | 22.00 | 24.59 | 21.99 | 24.00 | 1,499,545 | +1.77(+7.96%) |
Nov 03, 2017 | 21.00 | 22.31 | 20.86 | 22.23 | 1,682,253 | +0.68(+3.16%) |
Nov 02, 2017 | 23.10 | 23.33 | 19.97 | 21.55 | 7,506,583 | -11.25(-34.30%) |
Nov 01, 2017 | 34.26 | 34.77 | 32.65 | 32.80 | 866,550 | -1.34(-3.93%) |
Oct 31, 2017 | 34.45 | 35.19 | 33.77 | 34.14 | 481,149 | -0.62(-1.78%) |
Oct 30, 2017 | 35.10 | 35.44 | 33.72 | 34.76 | 446,446 | -0.28(-0.80%) |
Oct 27, 2017 | 35.16 | 35.74 | 33.90 | 35.04 | 586,580 | +0.13(+0.37%) |
Oct 26, 2017 | 35.22 | 35.77 | 34.61 | 34.91 | 419,314 | -0.63(-1.77%) |
Oct 25, 2017 | 35.72 | 36.36 | 34.80 | 35.54 | 377,890 | -0.44(-1.22%) |
Oct 24, 2017 | 34.81 | 36.50 | 34.81 | 35.98 | 404,264 | +1.17(+3.36%) |
Oct 23, 2017 | 34.98 | 35.00 | 34.51 | 34.81 | 271,061 | -0.14(-0.40%) |
Oct 20, 2017 | 36.09 | 36.56 | 34.78 | 34.95 | 229,886 | -0.96(-2.67%) |
Oct 19, 2017 | 35.68 | 35.96 | 34.53 | 35.91 | 324,898 | -0.26(-0.72%) |
Oct 18, 2017 | 35.63 | 36.49 | 35.63 | 36.17 | 227,052 | +0.21(+0.58%) |
Oct 17, 2017 | 34.97 | 36.29 | 34.85 | 35.96 | 390,658 | +0.98(+2.80%) |
Oct 16, 2017 | 35.60 | 35.70 | 34.57 | 34.98 | 443,302 | -0.71(-1.99%) |
Oct 13, 2017 | 37.47 | 37.47 | 35.58 | 35.69 | 598,891 | -1.78(-4.75%) |
Oct 12, 2017 | 36.99 | 38.04 | 36.55 | 37.47 | 275,969 | +0.39(+1.05%) |
Oct 11, 2017 | 36.85 | 37.75 | 36.76 | 37.08 | 272,831 | +0.23(+0.62%) |
Oct 10, 2017 | 37.80 | 38.09 | 36.55 | 36.85 | 350,196 | -0.89(-2.36%) |
Oct 09, 2017 | 37.93 | 38.35 | 37.15 | 37.74 | 381,148 | +0.65(+1.75%) |
Oct 06, 2017 | 39.00 | 39.45 | 37.08 | 37.09 | 541,483 | -2.22(-5.65%) |
Oct 05, 2017 | 40.10 | 40.65 | 39.28 | 39.31 | 264,565 | -0.98(-2.43%) |
Oct 04, 2017 | 39.64 | 40.50 | 39.11 | 40.29 | 414,130 | +0.73(+1.85%) |
Oct 03, 2017 | 40.80 | 40.80 | 39.01 | 39.56 | 474,536 | -1.13(-2.78%) |
Oct 02, 2017 | 41.61 | 41.97 | 40.60 | 40.69 | 315,562 | -0.92(-2.21%) |
Sep 29, 2017 | 40.58 | 41.71 | 40.42 | 41.61 | 403,005 | +1.03(+2.54%) |
Sep 28, 2017 | 39.24 | 41.76 | 39.17 | 40.58 | 564,721 | +1.44(+3.68%) |
Sep 27, 2017 | 38.05 | 39.47 | 37.11 | 39.14 | 621,494 | +1.51(+4.01%) |
Sep 26, 2017 | 38.91 | 39.19 | 37.28 | 37.63 | 561,223 | -0.81(-2.11%) |
Sep 25, 2017 | 40.76 | 41.40 | 37.65 | 38.44 | 732,088 | -2.81(-6.81%) |
Sep 22, 2017 | 40.55 | 41.80 | 40.01 | 41.25 | 434,619 | +0.78(+1.93%) |
Sep 21, 2017 | 39.94 | 40.93 | 39.20 | 40.47 | 390,587 | +0.40(+1.00%) |
Sep 20, 2017 | 39.55 | 40.30 | 38.52 | 40.07 | 375,493 | +0.52(+1.31%) |
Sep 19, 2017 | 39.01 | 40.25 | 38.36 | 39.55 | 438,559 | +0.35(+0.89%) |
Sep 18, 2017 | 40.74 | 41.40 | 38.70 | 39.20 | 533,825 | -1.61(-3.95%) |
Sep 15, 2017 | 37.85 | 40.97 | 37.85 | 40.81 | 1,391,901 | +2.68(+7.03%) |
Sep 14, 2017 | 37.63 | 38.80 | 37.13 | 38.13 | 378,255 | +0.05(+0.13%) |
Sep 13, 2017 | 39.44 | 39.93 | 37.20 | 38.08 | 587,504 | -1.49(-3.77%) |
Sep 12, 2017 | 37.52 | 40.55 | 37.42 | 39.57 | 850,235 | +2.01(+5.35%) |
Sep 11, 2017 | 37.69 | 38.00 | 36.54 | 37.56 | 426,281 | +0.58(+1.57%) |
Sep 08, 2017 | 38.13 | 38.31 | 36.41 | 36.98 | 442,050 | -1.01(-2.66%) |
Sep 07, 2017 | 38.51 | 38.90 | 37.31 | 37.99 | 519,461 | -0.63(-1.63%) |
Sep 06, 2017 | 38.46 | 39.00 | 37.81 | 38.62 | 379,254 | +0.56(+1.47%) |
Sep 05, 2017 | 38.92 | 39.16 | 36.40 | 38.06 | 732,161 | -0.94(-2.41%) |
Sep 01, 2017 | 38.75 | 39.09 | 37.17 | 39.00 | 500,344 | +0.76(+1.99%) |
Aug 31, 2017 | 36.82 | 38.42 | 36.82 | 38.24 | 657,280 | +1.21(+3.27%) |
Aug 30, 2017 | 36.40 | 37.78 | 36.02 | 37.03 | 521,453 | +0.75(+2.07%) |
Aug 29, 2017 | 34.68 | 36.65 | 34.43 | 36.28 | 423,474 | +0.16(+0.44%) |
Aug 28, 2017 | 36.20 | 36.49 | 34.26 | 36.12 | 691,159 | -0.30(-0.82%) |
Aug 25, 2017 | 36.18 | 38.49 | 36.10 | 36.42 | 1,457,203 | +0.98(+2.77%) |
Aug 24, 2017 | 32.11 | 35.84 | 32.02 | 35.44 | 1,363,253 | +3.67(+11.55%) |
Aug 23, 2017 | 31.64 | 32.49 | 31.07 | 31.77 | 969,451 | +0.83(+2.68%) |
Aug 22, 2017 | 30.59 | 31.17 | 30.35 | 30.94 | 582,447 | +0.71(+2.35%) |
Aug 21, 2017 | 31.34 | 31.34 | 29.85 | 30.23 | 617,937 | -1.21(-3.85%) |
Aug 18, 2017 | 30.70 | 31.96 | 29.82 | 31.44 | 570,803 | +0.90(+2.95%) |
Aug 17, 2017 | 31.80 | 32.11 | 30.50 | 30.54 | 570,185 | -1.60(-4.98%) |
Aug 16, 2017 | 31.85 | 32.75 | 31.10 | 32.14 | 577,719 | +0.14(+0.44%) |
Aug 15, 2017 | 33.52 | 33.52 | 31.15 | 32.00 | 1,174,290 | -1.58(-4.71%) |
Aug 14, 2017 | 34.21 | 34.49 | 33.23 | 33.58 | 1,110,790 | -0.19(-0.56%) |
Aug 11, 2017 | 33.64 | 34.64 | 33.64 | 33.77 | 1,145,994 | +0.16(+0.48%) |
Aug 10, 2017 | 36.05 | 36.42 | 33.32 | 33.61 | 1,335,664 | -2.96(-8.09%) |
Aug 09, 2017 | 37.45 | 38.10 | 36.13 | 36.57 | 751,166 | -0.85(-2.27%) |
Aug 08, 2017 | 37.39 | 38.25 | 37.05 | 37.42 | 830,411 | +0.38(+1.03%) |
Aug 07, 2017 | 38.01 | 39.42 | 36.20 | 37.04 | 1,622,505 | -0.48(-1.28%) |
Aug 04, 2017 | 39.82 | 36.21 | 37.52 | 4,861,036 | -10.40(-21.70%) | |
Aug 03, 2017 | 49.30 | 49.57 | 47.22 | 47.92 | 684,045 | -1.13(-2.30%) |
Aug 02, 2017 | 50.62 | 50.73 | 47.25 | 49.05 | 507,011 | -1.04(-2.08%) |
Aug 01, 2017 | 48.93 | 50.43 | 48.37 | 50.09 | 414,637 | +0.95(+1.93%) |
Jul 31, 2017 | 51.07 | 51.30 | 48.90 | 49.14 | 498,662 | -1.63(-3.21%) |
Jul 28, 2017 | 49.86 | 51.49 | 49.20 | 50.77 | 715,533 | +0.44(+0.87%) |
Jul 27, 2017 | 53.01 | 55.68 | 49.70 | 50.33 | 1,173,352 | -2.68(-5.06%) |
Jul 26, 2017 | 52.46 | 54.00 | 52.00 | 53.01 | 495,164 | +0.66(+1.26%) |
Jul 25, 2017 | 53.09 | 53.09 | 51.63 | 52.35 | 420,773 | -0.80(-1.51%) |
Jul 24, 2017 | 52.40 | 54.00 | 51.57 | 53.15 | 557,892 | +0.74(+1.41%) |
Jul 21, 2017 | 54.37 | 54.37 | 51.77 | 52.41 | 592,745 | -1.59(-2.94%) |
Jul 20, 2017 | 54.40 | 48.90 | 54.00 | 1,524,029 | +2.75(+5.37%) | |
Jul 19, 2017 | 52.14 | 53.40 | 50.41 | 51.25 | 586,258 | -1.16(-2.21%) |
Jul 18, 2017 | 54.29 | 55.90 | 51.88 | 52.41 | 830,332 | -1.81(-3.34%) |
Jul 17, 2017 | 52.81 | 55.12 | 52.46 | 54.22 | 557,615 | +1.60(+3.04%) |
Jul 14, 2017 | 53.35 | 53.87 | 51.81 | 52.62 | 439,645 | -0.85(-1.59%) |
Jul 13, 2017 | 53.45 | 53.99 | 51.56 | 53.47 | 378,267 | +0.74(+1.40%) |
Jul 12, 2017 | 53.07 | 54.88 | 52.50 | 52.73 | 569,092 | +0.23(+0.44%) |
Jul 11, 2017 | 50.81 | 53.49 | 50.65 | 52.50 | 414,669 | +1.07(+2.08%) |
Jul 10, 2017 | 51.13 | 53.29 | 50.06 | 51.43 | 494,149 | +0.28(+0.55%) |
Jul 07, 2017 | 49.22 | 51.34 | 48.89 | 51.15 | 449,561 | +1.78(+3.61%) |
Jul 06, 2017 | 49.22 | 51.25 | 47.91 | 49.37 | 489,215 | -0.47(-0.94%) |
Jul 05, 2017 | 47.83 | 50.50 | 46.77 | 49.84 | 676,582 | +2.00(+4.18%) |
Jul 03, 2017 | 48.80 | 50.99 | 47.75 | 47.84 | 514,301 | -0.81(-1.66%) |
Jun 30, 2017 | 51.07 | 51.98 | 48.60 | 48.65 | 921,099 | -2.53(-4.94%) |
Jun 29, 2017 | 53.80 | 56.01 | 49.70 | 51.18 | 1,057,298 | -3.68(-6.71%) |
Jun 28, 2017 | 53.69 | 54.95 | 52.47 | 54.86 | 732,741 | +1.71(+3.22%) |
Jun 27, 2017 | 56.80 | 57.50 | 51.33 | 53.15 | 1,557,180 | -6.22(-10.48%) |
Jun 26, 2017 | 60.25 | 60.84 | 57.15 | 59.37 | 800,079 | +0.58(+0.99%) |
Jun 23, 2017 | 58.85 | 58.79 | 2,486,293 | +4.14(+7.58%) | ||
Jun 22, 2017 | 55.00 | 56.20 | 53.30 | 54.65 | 737,204 | -0.01(-0.02%) |
Jun 21, 2017 | 54.76 | 55.70 | 54.00 | 54.66 | 487,096 | -0.02(-0.04%) |
Jun 20, 2017 | 55.37 | 56.97 | 53.17 | 54.68 | 776,881 | -1.17(-2.09%) |
Jun 19, 2017 | 53.80 | 57.15 | 53.50 | 55.85 | 1,212,359 | +0.14(+0.25%) |
Jun 16, 2017 | 49.00 | 55.96 | 48.40 | 55.71 | 2,241,238 | +8.94(+19.11%) |
Jun 15, 2017 | 45.56 | 48.20 | 45.00 | 46.77 | 401,352 | +0.23(+0.49%) |
Jun 14, 2017 | 46.46 | 47.94 | 45.26 | 46.54 | 369,670 | +0.05(+0.11%) |
Jun 13, 2017 | 46.50 | 48.50 | 46.16 | 46.49 | 550,164 | +0.74(+1.62%) |
Jun 12, 2017 | 42.00 | 46.34 | 40.40 | 45.75 | 894,391 | +3.11(+7.29%) |
Jun 09, 2017 | 49.50 | 49.80 | 41.52 | 42.64 | 1,256,716 | -6.50(-13.23%) |
Jun 08, 2017 | 49.45 | 49.69 | 47.76 | 49.14 | 430,769 | +0.88(+1.82%) |
Jun 07, 2017 | 47.79 | 49.05 | 47.47 | 48.26 | 367,825 | +0.30(+0.63%) |
Jun 06, 2017 | 46.29 | 49.17 | 46.29 | 47.96 | 712,017 | +1.69(+3.65%) |
Jun 05, 2017 | 45.48 | 46.69 | 45.03 | 46.27 | 233,146 | +0.50(+1.09%) |
Jun 02, 2017 | 45.91 | 47.18 | 45.56 | 45.77 | 341,134 | -0.06(-0.13%) |
Jun 01, 2017 | 43.52 | 46.00 | 43.27 | 45.83 | 396,508 | +2.18(+4.99%) |
May 31, 2017 | 45.55 | 45.71 | 43.00 | 43.65 | 502,833 | -1.62(-3.58%) |
May 30, 2017 | 45.71 | 46.04 | 44.56 | 45.27 | 279,480 | +0.44(+0.98%) |
May 26, 2017 | 46.01 | 46.70 | 44.54 | 44.83 | 449,890 | -1.18(-2.56%) |
May 25, 2017 | 45.85 | 47.50 | 45.70 | 46.01 | 481,248 | +0.21(+0.46%) |
May 24, 2017 | 44.04 | 47.86 | 43.89 | 45.80 | 965,729 | +1.98(+4.52%) |
May 23, 2017 | 44.38 | 44.75 | 43.32 | 43.82 | 460,534 | -0.56(-1.26%) |
May 22, 2017 | 42.96 | 46.22 | 41.96 | 44.38 | 1,701,331 | +3.42(+8.35%) |
May 19, 2017 | 40.64 | 41.35 | 40.14 | 40.96 | 270,258 | +0.23(+0.56%) |
May 18, 2017 | 41.16 | 41.99 | 40.47 | 40.73 | 364,539 | -0.66(-1.59%) |
May 17, 2017 | 39.61 | 41.56 | 38.50 | 41.39 | 827,167 | +0.81(+2.00%) |
May 16, 2017 | 42.53 | 43.68 | 39.82 | 40.58 | 1,028,282 | -1.73(-4.09%) |
May 15, 2017 | 39.59 | 42.99 | 39.23 | 42.31 | 993,233 | +2.86(+7.25%) |
May 12, 2017 | 38.90 | 39.61 | 38.90 | 39.45 | 282,486 | +0.24(+0.61%) |
May 11, 2017 | 39.05 | 39.59 | 38.15 | 39.21 | 503,695 | -0.21(-0.53%) |
May 10, 2017 | 38.89 | 40.30 | 38.50 | 39.42 | 623,512 | +0.53(+1.36%) |
May 09, 2017 | 38.09 | 39.74 | 37.18 | 38.89 | 916,971 | +0.76(+1.99%) |
May 08, 2017 | 40.41 | 40.69 | 38.02 | 38.13 | 1,226,070 | -2.99(-7.27%) |
May 05, 2017 | 35.00 | 43.93 | 34.00 | 41.12 | 2,498,262 | +3.28(+8.67%) |
May 04, 2017 | 36.74 | 38.12 | 36.36 | 37.84 | 1,004,678 | +1.33(+3.64%) |
May 03, 2017 | 36.52 | 36.80 | 35.87 | 36.51 | 610,241 | -0.29(-0.79%) |
May 02, 2017 | 35.36 | 37.98 | 35.23 | 36.80 | 656,692 | +1.27(+3.57%) |