Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.70 | 31.43 | 30.39 | 30.57 | 15,537 | -0.06(-0.20%) |
Apr 27, 2018 | 30.75 | 31.43 | 30.41 | 30.63 | 33,853 | -0.40(-1.29%) |
Apr 26, 2018 | 30.94 | 31.96 | 30.90 | 31.03 | 13,001 | -0.20(-0.64%) |
Apr 25, 2018 | 31.12 | 31.97 | 30.71 | 31.23 | 16,943 | -0.22(-0.70%) |
Apr 24, 2018 | 33.00 | 33.00 | 30.51 | 31.45 | 37,481 | -1.53(-4.64%) |
Apr 23, 2018 | 33.46 | 33.88 | 32.22 | 32.98 | 43,177 | -0.29(-0.87%) |
Apr 20, 2018 | 33.45 | 34.50 | 33.07 | 33.27 | 102,040 | +0.49(+1.49%) |
Apr 19, 2018 | 32.99 | 33.48 | 32.38 | 32.78 | 56,504 | -0.27(-0.82%) |
Apr 18, 2018 | 33.01 | 34.00 | 32.50 | 33.05 | 40,898 | +0.10(+0.30%) |
Apr 17, 2018 | 33.19 | 33.90 | 32.79 | 32.95 | 32,876 | -0.15(-0.45%) |
Apr 16, 2018 | 33.69 | 34.25 | 33.00 | 33.10 | 16,878 | -0.84(-2.47%) |
Apr 13, 2018 | 33.54 | 34.43 | 32.56 | 33.94 | 62,500 | +0.21(+0.62%) |
Apr 12, 2018 | 34.33 | 34.55 | 33.00 | 33.73 | 37,332 | -0.04(-0.12%) |
Apr 11, 2018 | 33.20 | 34.08 | 32.84 | 33.77 | 21,847 | +0.32(+0.96%) |
Apr 10, 2018 | 30.94 | 33.68 | 30.80 | 33.45 | 38,223 | +2.65(+8.60%) |
Apr 09, 2018 | 32.08 | 32.08 | 30.31 | 30.80 | 47,799 | -0.97(-3.05%) |
Apr 06, 2018 | 31.77 | 28,079 | -1.00(-3.05%) | |||
Apr 05, 2018 | 31.89 | 33.44 | 31.48 | 32.77 | 32,898 | +0.56(+1.74%) |
Apr 04, 2018 | 31.43 | 32.49 | 31.40 | 32.21 | 25,242 | +0.45(+1.42%) |
Apr 03, 2018 | 32.31 | 32.88 | 31.05 | 31.76 | 32,142 | -0.36(-1.12%) |
Apr 02, 2018 | 32.57 | 34.21 | 31.80 | 32.12 | 55,282 | -0.45(-1.38%) |
Mar 29, 2018 | 32.57 | 32.57 | 32.57 | 0 | -0.60(-1.81%) | |
Mar 28, 2018 | 32.21 | 33.41 | 31.65 | 33.17 | 38,893 | +0.97(+3.01%) |
Mar 27, 2018 | 33.63 | 34.34 | 31.49 | 32.20 | 40,767 | -1.24(-3.71%) |
Mar 26, 2018 | 33.62 | 33.79 | 31.80 | 33.44 | 42,451 | +0.09(+0.27%) |
Mar 23, 2018 | 34.10 | 34.54 | 32.80 | 33.35 | 39,746 | -0.61(-1.80%) |
Mar 22, 2018 | 33.72 | 36.40 | 33.37 | 33.96 | 39,600 | -0.09(-0.26%) |
Mar 21, 2018 | 34.91 | 35.11 | 33.63 | 34.05 | 55,082 | -1.28(-3.62%) |
Mar 20, 2018 | 36.25 | 36.50 | 34.56 | 35.33 | 99,247 | -1.17(-3.21%) |
Mar 19, 2018 | 38.46 | 38.46 | 35.70 | 36.50 | 174,720 | -2.85(-7.24%) |
Mar 16, 2018 | 36.25 | 39.35 | 34.30 | 39.35 | 181,683 | +2.86(+7.84%) |
Mar 15, 2018 | 35.00 | 36.50 | 34.94 | 36.49 | 63,973 | +1.52(+4.35%) |
Mar 14, 2018 | 35.33 | 36.48 | 34.20 | 34.97 | 80,764 | -0.36(-1.02%) |
Mar 13, 2018 | 34.69 | 36.43 | 34.52 | 35.33 | 52,707 | +0.64(+1.84%) |
Mar 12, 2018 | 34.38 | 34.96 | 33.97 | 34.69 | 39,993 | +0.34(+0.99%) |
Mar 09, 2018 | 34.39 | 34.50 | 33.28 | 34.35 | 39,636 | +0.14(+0.41%) |
Mar 08, 2018 | 34.81 | 34.90 | 33.26 | 34.21 | 40,515 | -0.60(-1.72%) |
Mar 07, 2018 | 34.26 | 35.49 | 34.20 | 34.81 | 44,492 | +0.27(+0.78%) |
Mar 06, 2018 | 34.57 | 35.28 | 33.75 | 34.54 | 38,900 | +0.01(+0.03%) |
Mar 05, 2018 | 35.27 | 35.27 | 33.98 | 34.53 | 50,880 | -0.86(-2.43%) |
Mar 02, 2018 | 33.56 | 35.50 | 33.32 | 35.39 | 43,316 | +1.39(+4.09%) |
Mar 01, 2018 | 33.12 | 34.43 | 33.12 | 34.00 | 51,204 | +0.20(+0.59%) |
Feb 28, 2018 | 33.06 | 34.54 | 33.06 | 33.80 | 43,510 | +0.94(+2.86%) |
Feb 27, 2018 | 34.50 | 34.52 | 32.66 | 32.86 | 59,898 | -1.82(-5.25%) |
Feb 26, 2018 | 32.95 | 35.02 | 32.85 | 34.68 | 36,096 | +1.15(+3.43%) |
Feb 23, 2018 | 33.97 | 34.25 | 33.01 | 33.53 | 35,843 | -0.28(-0.83%) |
Feb 22, 2018 | 34.18 | 35.21 | 33.21 | 33.81 | 23,548 | -0.14(-0.41%) |
Feb 21, 2018 | 34.61 | 35.00 | 33.47 | 33.95 | 19,922 | -0.70(-2.02%) |
Feb 20, 2018 | 34.50 | 35.87 | 34.12 | 34.65 | 39,252 | +0.12(+0.35%) |
Feb 16, 2018 | 34.53 | 34.53 | 34.53 | 0 | -1.06(-2.98%) | |
Feb 15, 2018 | 35.83 | 36.24 | 35.16 | 35.59 | 42,474 | -0.23(-0.64%) |
Feb 14, 2018 | 36.20 | 35.02 | 35.82 | 57,154 | -0.21(-0.58%) | |
Feb 13, 2018 | 35.82 | 36.47 | 34.70 | 36.03 | 74,121 | -0.21(-0.58%) |
Feb 12, 2018 | 34.55 | 36.65 | 34.19 | 36.24 | 78,813 | +2.06(+6.03%) |
Feb 09, 2018 | 34.50 | 35.05 | 31.01 | 34.18 | 192,299 | -0.27(-0.78%) |
Feb 08, 2018 | 36.14 | 36.25 | 34.15 | 34.45 | 75,244 | -1.55(-4.31%) |
Feb 07, 2018 | 34.71 | 36.00 | 34.71 | 36.00 | 795,513 | +1.29(+3.72%) |
Feb 06, 2018 | 33.78 | 35.00 | 31.97 | 34.71 | 74,091 | +0.16(+0.46%) |
Feb 05, 2018 | 33.80 | 36.45 | 33.21 | 34.55 | 87,729 | +0.43(+1.26%) |
Feb 02, 2018 | 35.00 | 35.00 | 33.91 | 34.12 | 80,275 | -0.65(-1.87%) |
Feb 01, 2018 | 34.80 | 35.92 | 33.35 | 34.77 | 69,348 | -0.23(-0.66%) |
Jan 31, 2018 | 36.04 | 37.05 | 33.55 | 35.00 | 77,761 | -0.49(-1.38%) |
Jan 30, 2018 | 39.00 | 39.69 | 34.40 | 35.49 | 167,902 | -3.46(-8.88%) |
Jan 29, 2018 | 37.00 | 39.87 | 37.00 | 38.95 | 108,875 | +2.13(+5.78%) |
Jan 26, 2018 | 34.71 | 37.19 | 34.71 | 36.82 | 136,902 | +2.82(+8.29%) |
Jan 25, 2018 | 35.01 | 35.59 | 33.00 | 34.00 | 408,990 | -1.76(-4.92%) |
Jan 24, 2018 | 35.21 | 36.79 | 35.21 | 35.76 | 48,168 | +0.43(+1.22%) |
Jan 23, 2018 | 35.20 | 35.90 | 34.43 | 35.33 | 68,486 | -0.06(-0.17%) |
Jan 22, 2018 | 34.00 | 37.30 | 34.00 | 35.39 | 71,722 | +2.39(+7.24%) |
Jan 19, 2018 | 29.99 | 35.53 | 29.43 | 33.00 | 162,057 | +3.53(+11.98%) |
Jan 18, 2018 | 28.08 | 29.59 | 27.61 | 29.47 | 22,696 | +1.46(+5.21%) |
Jan 17, 2018 | 28.85 | 28.85 | 27.06 | 28.01 | 39,889 | -0.66(-2.30%) |
Jan 16, 2018 | 29.70 | 30.74 | 28.40 | 28.67 | 19,297 | -0.79(-2.68%) |
Jan 12, 2018 | 29.46 | 29.46 | 29.46 | 0 | -0.67(-2.22%) | |
Jan 11, 2018 | 29.59 | 30.55 | 29.50 | 30.13 | 19,488 | +0.34(+1.14%) |
Jan 10, 2018 | 29.80 | 30.80 | 29.51 | 29.79 | 28,286 | -0.58(-1.91%) |
Jan 09, 2018 | 29.04 | 30.80 | 29.04 | 30.37 | 36,354 | +0.47(+1.57%) |
Jan 08, 2018 | 29.53 | 30.57 | 29.23 | 29.90 | 30,766 | +0.10(+0.34%) |
Jan 05, 2018 | 29.08 | 30.50 | 28.55 | 29.80 | 60,912 | +0.72(+2.48%) |
Jan 04, 2018 | 27.44 | 29.63 | 27.17 | 29.08 | 49,356 | +1.79(+6.56%) |
Jan 03, 2018 | 27.00 | 27.45 | 26.11 | 27.29 | 23,757 | +0.51(+1.90%) |
Jan 02, 2018 | 25.87 | 25.87 | 25.87 | 26.78 | 13,808 | +1.18(+4.61%) |
Dec 29, 2017 | 25.60 | 25.60 | 25.60 | 0 | -0.52(-1.99%) | |
Dec 28, 2017 | 25.47 | 26.94 | 25.41 | 26.12 | 18,834 | +0.43(+1.67%) |
Dec 27, 2017 | 25.80 | 26.13 | 24.84 | 25.69 | 18,090 | -0.16(-0.62%) |
Dec 26, 2017 | 26.95 | 27.47 | 25.24 | 25.85 | 19,417 | -1.12(-4.15%) |
Dec 22, 2017 | 25.75 | 27.00 | 25.37 | 26.97 | 27,511 | +1.17(+4.53%) |
Dec 21, 2017 | 25.78 | 26.14 | 25.20 | 25.80 | 30,116 | +0.23(+0.90%) |
Dec 20, 2017 | 25.44 | 25.89 | 24.78 | 25.57 | 20,056 | +0.07(+0.27%) |
Dec 19, 2017 | 23.99 | 25.71 | 23.30 | 25.50 | 64,160 | +2.17(+9.30%) |
Dec 18, 2017 | 24.10 | 25.05 | 23.30 | 23.33 | 46,774 | -0.78(-3.24%) |
Dec 15, 2017 | 23.78 | 25.36 | 23.28 | 24.11 | 56,880 | +0.65(+2.77%) |
Dec 14, 2017 | 23.18 | 23.60 | 22.95 | 23.46 | 10,429 | +0.32(+1.38%) |
Dec 13, 2017 | 23.32 | 23.60 | 22.95 | 23.14 | 4,952 | -0.40(-1.70%) |
Dec 12, 2017 | 23.23 | 23.58 | 22.95 | 23.54 | 10,082 | +0.22(+0.94%) |
Dec 11, 2017 | 23.54 | 23.81 | 23.00 | 23.32 | 22,399 | -0.09(-0.38%) |
Dec 08, 2017 | 25.30 | 25.30 | 22.64 | 23.41 | 39,204 | -1.50(-6.02%) |
Dec 07, 2017 | 24.95 | 26.50 | 24.22 | 24.91 | 73,206 | +0.16(+0.65%) |
Dec 06, 2017 | 25.19 | 25.45 | 24.20 | 24.75 | 47,944 | -0.55(-2.17%) |
Dec 05, 2017 | 25.30 | 25.62 | 24.80 | 25.30 | 58,202 | +0.05(+0.20%) |
Dec 04, 2017 | 24.43 | 25.49 | 24.43 | 25.25 | 100,279 | +0.86(+3.53%) |
Dec 01, 2017 | 25.02 | 25.43 | 21.25 | 24.39 | 542,972 | -0.63(-2.52%) |
Nov 30, 2017 | 23.95 | 25.50 | 23.77 | 25.02 | 20,658 | +1.07(+4.47%) |
Nov 29, 2017 | 25.25 | 25.25 | 23.56 | 23.95 | 23,705 | -1.30(-5.15%) |
Nov 28, 2017 | 26.00 | 26.50 | 25.18 | 25.25 | 63,602 | -0.78(-3.00%) |
Nov 27, 2017 | 25.73 | 26.20 | 24.99 | 26.03 | 37,179 | +0.14(+0.54%) |
Nov 24, 2017 | 25.21 | 26.00 | 24.62 | 25.89 | 15,373 | +0.42(+1.65%) |
Nov 22, 2017 | 25.58 | 25.87 | 25.21 | 25.47 | 7,366 | -0.04(-0.16%) |
Nov 21, 2017 | 25.74 | 26.87 | 24.49 | 25.51 | 23,096 | -0.48(-1.85%) |
Nov 20, 2017 | 26.07 | 26.16 | 25.61 | 25.99 | 15,550 | +0.00(+0.00%) |
Nov 17, 2017 | 25.70 | 26.25 | 25.00 | 25.99 | 15,862 | +0.42(+1.64%) |
Nov 16, 2017 | 23.50 | 26.16 | 23.43 | 25.57 | 82,205 | +2.82(+12.40%) |
Nov 15, 2017 | 24.30 | 25.44 | 22.18 | 22.75 | 202,432 | -0.97(-4.09%) |
Nov 14, 2017 | 26.70 | 26.70 | 23.60 | 23.72 | 40,043 | -2.85(-10.73%) |
Nov 13, 2017 | 27.39 | 27.42 | 26.51 | 26.57 | 7,504 | -0.84(-3.06%) |
Nov 10, 2017 | 27.30 | 28.00 | 27.30 | 27.41 | 9,903 | -0.09(-0.33%) |
Nov 09, 2017 | 27.35 | 27.55 | 27.30 | 27.50 | 22,061 | +0.00(+0.00%) |
Nov 08, 2017 | 27.31 | 27.59 | 27.30 | 27.50 | 8,189 | -0.01(-0.04%) |
Nov 07, 2017 | 27.50 | 27.80 | 27.15 | 27.51 | 37,122 | -0.24(-0.86%) |
Nov 06, 2017 | 27.74 | 27.76 | 26.76 | 27.75 | 7,952 | +0.05(+0.18%) |
Nov 03, 2017 | 26.77 | 27.78 | 26.77 | 27.70 | 17,293 | +0.70(+2.59%) |
Nov 02, 2017 | 26.90 | 27.03 | 26.42 | 27.00 | 13,045 | +0.02(+0.09%) |
Nov 01, 2017 | 27.73 | 27.95 | 26.67 | 26.98 | 13,365 | -0.38(-1.37%) |
Oct 31, 2017 | 27.78 | 28.00 | 27.07 | 27.35 | 8,453 | -0.41(-1.48%) |
Oct 30, 2017 | 25.80 | 28.03 | 25.80 | 27.76 | 21,182 | +1.61(+6.16%) |
Oct 27, 2017 | 26.48 | 26.86 | 25.95 | 26.15 | 15,926 | +0.05(+0.19%) |
Oct 26, 2017 | 26.40 | 26.40 | 25.85 | 26.10 | 43,427 | -0.30(-1.14%) |
Oct 25, 2017 | 26.89 | 26.89 | 25.27 | 26.40 | 40,041 | -0.36(-1.35%) |
Oct 24, 2017 | 28.00 | 28.23 | 26.76 | 26.76 | 30,672 | -1.10(-3.95%) |
Oct 23, 2017 | 28.03 | 29.20 | 27.58 | 27.86 | 30,475 | -0.28(-1.00%) |
Oct 20, 2017 | 27.03 | 29.00 | 26.81 | 28.14 | 31,529 | +0.65(+2.36%) |
Oct 19, 2017 | 27.00 | 27.60 | 26.27 | 27.49 | 22,419 | +0.50(+1.85%) |
Oct 18, 2017 | 26.45 | 27.09 | 26.01 | 26.99 | 17,059 | +0.39(+1.47%) |
Oct 17, 2017 | 25.80 | 26.83 | 24.95 | 26.60 | 31,989 | +0.84(+3.26%) |
Oct 16, 2017 | 25.03 | 26.30 | 24.24 | 25.76 | 63,203 | -1.23(-4.56%) |
Oct 13, 2017 | 25.89 | 27.50 | 25.00 | 26.99 | 87,571 | +3.00(+12.51%) |
Oct 12, 2017 | 23.85 | 24.25 | 23.40 | 23.99 | 12,904 | -0.11(-0.46%) |
Oct 11, 2017 | 23.71 | 24.20 | 23.56 | 24.10 | 12,536 | +0.90(+3.88%) |
Oct 10, 2017 | 22.70 | 23.51 | 22.70 | 23.20 | 9,667 | +0.27(+1.18%) |
Oct 09, 2017 | 22.45 | 23.00 | 22.22 | 22.93 | 18,602 | +0.72(+3.24%) |
Oct 06, 2017 | 21.84 | 22.85 | 21.75 | 22.21 | 16,926 | -0.30(-1.33%) |
Oct 05, 2017 | 21.77 | 22.86 | 21.49 | 22.51 | 11,113 | +0.95(+4.41%) |
Oct 04, 2017 | 21.56 | 21.80 | 21.10 | 21.56 | 41,732 | +0.00(+0.00%) |
Oct 03, 2017 | 21.80 | 21.80 | 21.52 | 21.56 | 4,856 | -0.31(-1.42%) |
Oct 02, 2017 | 21.00 | 21.99 | 20.88 | 21.87 | 31,570 | +0.92(+4.39%) |
Sep 29, 2017 | 21.50 | 21.50 | 20.53 | 20.95 | 8,018 | +0.43(+2.10%) |
Sep 28, 2017 | 20.27 | 21.64 | 20.27 | 20.52 | 16,773 | +0.08(+0.39%) |
Sep 27, 2017 | 20.48 | 21.34 | 20.25 | 20.44 | 8,475 | -0.24(-1.16%) |
Sep 26, 2017 | 22.15 | 22.18 | 20.41 | 20.68 | 11,354 | -1.41(-6.38%) |
Sep 25, 2017 | 22.22 | 22.29 | 21.85 | 22.09 | 20,391 | -0.15(-0.67%) |
Sep 22, 2017 | 22.20 | 22.26 | 21.71 | 22.24 | 29,000 | +0.08(+0.36%) |
Sep 21, 2017 | 22.04 | 22.45 | 21.91 | 22.16 | 4,707 | -0.32(-1.42%) |
Sep 20, 2017 | 22.52 | 22.52 | 22.36 | 22.48 | 15,822 | +0.47(+2.14%) |
Sep 19, 2017 | 22.74 | 22.74 | 21.63 | 22.01 | 18,083 | -0.62(-2.74%) |
Sep 18, 2017 | 23.10 | 23.25 | 22.58 | 22.63 | 20,708 | -0.37(-1.61%) |
Sep 15, 2017 | 22.61 | 23.04 | 22.33 | 23.00 | 29,561 | +0.23(+1.01%) |
Sep 14, 2017 | 23.34 | 23.49 | 22.40 | 22.77 | 17,090 | -0.58(-2.48%) |
Sep 13, 2017 | 23.30 | 23.40 | 23.30 | 23.35 | 25,145 | +0.03(+0.13%) |
Sep 12, 2017 | 23.51 | 23.64 | 23.30 | 23.32 | 10,765 | +0.02(+0.09%) |
Sep 11, 2017 | 23.09 | 23.87 | 23.09 | 23.30 | 16,407 | +0.10(+0.43%) |
Sep 08, 2017 | 22.87 | 23.73 | 22.87 | 23.20 | 7,667 | +0.76(+3.39%) |
Sep 07, 2017 | 21.50 | 23.29 | 21.50 | 22.44 | 18,962 | +0.62(+2.84%) |
Sep 06, 2017 | 23.00 | 23.58 | 21.61 | 21.82 | 27,243 | -0.84(-3.71%) |
Sep 05, 2017 | 24.50 | 24.50 | 22.42 | 22.66 | 46,139 | -2.83(-11.10%) |
Sep 01, 2017 | 24.95 | 25.49 | 24.48 | 25.49 | 14,726 | +0.75(+3.03%) |
Aug 31, 2017 | 25.53 | 25.59 | 24.51 | 24.74 | 13,793 | -0.82(-3.21%) |
Aug 30, 2017 | 25.65 | 25.65 | 25.03 | 25.56 | 6,989 | -0.09(-0.35%) |
Aug 29, 2017 | 24.25 | 25.68 | 24.25 | 25.65 | 9,681 | +1.08(+4.40%) |
Aug 28, 2017 | 24.52 | 24.82 | 24.50 | 24.57 | 11,126 | -0.18(-0.73%) |
Aug 25, 2017 | 23.28 | 24.90 | 23.28 | 24.75 | 10,974 | +0.28(+1.14%) |
Aug 24, 2017 | 23.91 | 24.62 | 23.90 | 24.47 | 4,020 | +0.29(+1.20%) |
Aug 23, 2017 | 23.35 | 24.74 | 22.87 | 24.18 | 15,617 | +0.58(+2.46%) |
Aug 22, 2017 | 23.10 | 23.78 | 23.10 | 23.60 | 10,446 | -0.88(-3.59%) |
Aug 21, 2017 | 23.90 | 24.70 | 22.27 | 24.48 | 20,621 | +0.94(+3.99%) |
Aug 18, 2017 | 23.20 | 23.54 | 23.20 | 23.54 | 16,194 | +0.11(+0.47%) |
Aug 17, 2017 | 23.47 | 23.94 | 23.11 | 23.43 | 17,030 | +0.43(+1.87%) |
Aug 16, 2017 | 21.85 | 23.99 | 21.85 | 23.00 | 38,773 | +1.57(+7.33%) |
Aug 15, 2017 | 22.50 | 22.50 | 21.34 | 21.43 | 9,927 | -1.46(-6.38%) |
Aug 14, 2017 | 22.54 | 22.94 | 22.26 | 22.89 | 4,589 | +0.38(+1.69%) |
Aug 11, 2017 | 22.22 | 22.55 | 22.04 | 22.51 | 8,541 | +0.09(+0.40%) |
Aug 10, 2017 | 22.03 | 22.42 | 21.56 | 22.42 | 10,658 | +0.27(+1.22%) |
Aug 09, 2017 | 23.80 | 23.80 | 22.11 | 22.15 | 18,585 | -1.69(-7.09%) |
Aug 08, 2017 | 23.00 | 24.53 | 22.76 | 23.84 | 6,371 | +0.59(+2.54%) |
Aug 07, 2017 | 22.83 | 22.83 | 22.81 | 23.25 | 7,939 | +0.09(+0.39%) |
Aug 04, 2017 | 24.07 | 23.02 | 23.16 | 9,968 | -1.14(-4.69%) | |
Aug 03, 2017 | 24.19 | 24.48 | 24.10 | 24.30 | 19,077 | +0.12(+0.50%) |
Aug 02, 2017 | 25.00 | 25.19 | 23.10 | 24.18 | 17,611 | -1.32(-5.18%) |
Aug 01, 2017 | 24.64 | 25.59 | 24.64 | 25.50 | 21,671 | +0.88(+3.57%) |
Jul 31, 2017 | 24.60 | 24.84 | 24.05 | 24.62 | 7,003 | +0.02(+0.08%) |
Jul 28, 2017 | 23.88 | 24.60 | 23.27 | 24.60 | 12,988 | +0.33(+1.36%) |
Jul 27, 2017 | 24.49 | 24.49 | 23.80 | 24.27 | 30,628 | -0.47(-1.90%) |
Jul 26, 2017 | 25.02 | 25.02 | 24.20 | 24.74 | 13,108 | -0.66(-2.60%) |
Jul 25, 2017 | 25.89 | 25.89 | 25.28 | 25.40 | 21,919 | -0.27(-1.05%) |
Jul 24, 2017 | 26.05 | 26.50 | 25.36 | 25.67 | 16,963 | -0.54(-2.06%) |
Jul 21, 2017 | 27.46 | 27.72 | 26.08 | 26.21 | 17,039 | -1.41(-5.10%) |
Jul 20, 2017 | 27.93 | 26.42 | 27.62 | 38,814 | +0.27(+0.99%) | |
Jul 19, 2017 | 27.57 | 27.70 | 26.64 | 27.35 | 18,131 | +0.02(+0.07%) |
Jul 18, 2017 | 26.90 | 27.33 | 26.05 | 27.33 | 59,124 | +0.56(+2.09%) |
Jul 17, 2017 | 26.43 | 26.77 | 25.91 | 26.77 | 31,084 | +0.22(+0.83%) |
Jul 14, 2017 | 26.50 | 26.70 | 25.48 | 26.55 | 32,696 | +0.11(+0.42%) |
Jul 13, 2017 | 25.27 | 26.44 | 25.27 | 26.44 | 25,393 | +0.74(+2.88%) |
Jul 12, 2017 | 26.00 | 26.22 | 23.56 | 25.70 | 46,162 | +0.03(+0.12%) |
Jul 11, 2017 | 25.35 | 26.20 | 24.01 | 25.67 | 47,946 | +0.37(+1.46%) |
Jul 10, 2017 | 24.58 | 26.22 | 23.60 | 25.30 | 49,918 | +0.06(+0.24%) |
Jul 07, 2017 | 24.50 | 25.38 | 22.96 | 25.24 | 63,231 | +0.74(+3.02%) |
Jul 06, 2017 | 22.25 | 24.65 | 22.01 | 24.50 | 65,052 | +2.23(+10.01%) |
Jul 05, 2017 | 21.62 | 22.33 | 20.48 | 22.27 | 46,961 | +1.01(+4.75%) |
Jul 03, 2017 | 21.30 | 21.30 | 20.40 | 21.26 | 33,961 | +0.66(+3.20%) |
Jun 30, 2017 | 18.30 | 21.15 | 18.30 | 20.60 | 164,066 | +2.86(+16.12%) |
Jun 29, 2017 | 17.96 | 18.43 | 17.55 | 17.74 | 11,621 | -0.62(-3.38%) |
Jun 28, 2017 | 17.68 | 18.60 | 17.20 | 18.36 | 8,847 | +0.86(+4.91%) |
Jun 27, 2017 | 18.06 | 18.06 | 17.50 | 17.50 | 15,548 | -0.79(-4.32%) |
Jun 26, 2017 | 19.46 | 19.46 | 18.00 | 18.29 | 13,887 | -1.06(-5.48%) |
Jun 23, 2017 | 19.19 | 19.35 | 18.46 | 19.35 | 39,161 | +0.60(+3.20%) |
Jun 22, 2017 | 18.71 | 19.50 | 18.71 | 18.75 | 23,228 | +0.05(+0.27%) |
Jun 21, 2017 | 15.31 | 19.48 | 15.31 | 18.70 | 40,799 | +3.22(+20.80%) |
Jun 20, 2017 | 17.11 | 17.50 | 15.48 | 15.48 | 38,584 | -2.02(-11.54%) |
Jun 19, 2017 | 17.48 | 17.73 | 17.12 | 17.50 | 11,139 | +0.45(+2.64%) |
Jun 16, 2017 | 16.77 | 17.14 | 16.68 | 17.05 | 28,672 | +0.10(+0.59%) |
Jun 15, 2017 | 17.36 | 18.20 | 16.62 | 16.95 | 17,742 | -1.21(-6.66%) |
Jun 14, 2017 | 18.02 | 19.07 | 17.54 | 18.16 | 15,420 | +0.08(+0.44%) |
Jun 13, 2017 | 19.30 | 19.30 | 18.04 | 18.08 | 20,021 | -1.04(-5.44%) |
Jun 12, 2017 | 20.36 | 20.36 | 19.05 | 19.12 | 11,287 | -1.14(-5.63%) |
Jun 09, 2017 | 20.60 | 20.63 | 19.83 | 20.26 | 19,074 | -0.29(-1.41%) |
Jun 08, 2017 | 20.42 | 20.70 | 19.71 | 20.55 | 31,611 | +0.13(+0.64%) |
Jun 07, 2017 | 20.12 | 20.44 | 19.68 | 20.42 | 27,433 | +0.40(+2.00%) |
Jun 06, 2017 | 20.32 | 20.46 | 19.56 | 20.02 | 17,316 | -0.24(-1.18%) |
Jun 05, 2017 | 20.43 | 20.61 | 19.03 | 20.26 | 24,797 | -0.11(-0.54%) |
Jun 02, 2017 | 21.31 | 21.31 | 20.37 | 20.37 | 64,725 | -0.74(-3.51%) |
Jun 01, 2017 | 20.48 | 21.40 | 20.48 | 21.11 | 53,631 | +0.63(+3.08%) |
May 31, 2017 | 20.07 | 20.70 | 19.74 | 20.48 | 18,187 | +0.04(+0.20%) |
May 30, 2017 | 18.66 | 21.00 | 18.65 | 20.44 | 57,464 | +2.51(+14.00%) |
May 26, 2017 | 18.75 | 19.91 | 17.71 | 17.93 | 38,042 | -1.21(-6.32%) |
May 25, 2017 | 20.30 | 20.75 | 19.07 | 19.14 | 78,462 | -1.63(-7.85%) |
May 24, 2017 | 20.50 | 21.00 | 20.50 | 20.77 | 298,854 | -0.44(-2.07%) |
May 23, 2017 | 21.57 | 21.57 | 20.06 | 21.21 | 7,014 | -0.66(-3.02%) |
May 22, 2017 | 22.08 | 22.08 | 20.48 | 21.87 | 8,325 | -0.21(-0.95%) |
May 19, 2017 | 21.52 | 22.60 | 21.52 | 22.08 | 8,120 | +0.55(+2.55%) |
May 18, 2017 | 21.00 | 21.73 | 20.40 | 21.53 | 12,473 | +0.63(+3.01%) |
May 17, 2017 | 20.70 | 21.03 | 19.84 | 20.90 | 18,220 | +0.15(+0.72%) |
May 16, 2017 | 20.18 | 20.88 | 20.16 | 20.75 | 7,636 | +0.32(+1.57%) |
May 15, 2017 | 20.39 | 20.99 | 19.87 | 20.43 | 9,217 | -0.27(-1.30%) |
May 12, 2017 | 20.49 | 20.90 | 19.87 | 20.70 | 25,249 | +0.20(+0.98%) |
May 11, 2017 | 19.87 | 20.51 | 19.75 | 20.50 | 28,848 | -0.20(-0.97%) |
May 10, 2017 | 20.54 | 20.73 | 19.90 | 20.70 | 12,232 | -0.18(-0.86%) |
May 09, 2017 | 21.00 | 21.45 | 20.59 | 20.88 | 14,394 | -0.46(-2.16%) |
May 08, 2017 | 20.97 | 21.34 | 20.11 | 21.34 | 19,555 | +0.34(+1.62%) |
May 05, 2017 | 21.39 | 21.42 | 20.69 | 21.00 | 7,458 | -0.48(-2.23%) |
May 04, 2017 | 21.15 | 21.48 | 20.40 | 21.48 | 9,705 | +0.26(+1.23%) |
May 03, 2017 | 20.61 | 21.22 | 20.38 | 21.22 | 13,072 | +0.21(+1.00%) |
May 02, 2017 | 20.57 | 21.30 | 20.57 | 21.01 | 10,993 | -0.29(-1.36%) |