Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.69 | 32.98 | 29.97 | 31.00 | 17,354 | -0.10(-0.32%) |
Apr 27, 2018 | 33.26 | 33.26 | 31.00 | 31.10 | 20,082 | -1.90(-5.76%) |
Apr 26, 2018 | 32.06 | 33.30 | 32.00 | 33.00 | 32,342 | +1.00(+3.12%) |
Apr 25, 2018 | 30.30 | 32.28 | 30.00 | 32.00 | 79,878 | +2.00(+6.67%) |
Apr 24, 2018 | 30.12 | 30.47 | 30.00 | 30.00 | 9,943 | +0.00(+0.00%) |
Apr 23, 2018 | 30.57 | 31.00 | 29.50 | 30.00 | 60,363 | -1.10(-3.54%) |
Apr 20, 2018 | 27.50 | 31.10 | 26.67 | 31.10 | 84,904 | +3.60(+13.09%) |
Apr 19, 2018 | 27.00 | 27.50 | 26.78 | 27.50 | 29,390 | +0.50(+1.85%) |
Apr 18, 2018 | 26.55 | 27.00 | 26.55 | 27.00 | 3,424 | +0.00(+0.00%) |
Apr 17, 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 167 | +0.08(+0.30%) |
Apr 16, 2018 | 26.92 | 26.92 | 26.92 | 26.92 | 364 | -0.13(-0.48%) |
Apr 13, 2018 | 27.00 | 27.05 | 26.99 | 27.05 | 12,039 | +0.00(+0.00%) |
Apr 12, 2018 | 27.00 | 27.05 | 26.97 | 27.05 | 11,270 | +0.10(+0.37%) |
Apr 11, 2018 | 27.00 | 27.05 | 26.95 | 26.95 | 2,181 | +0.05(+0.19%) |
Apr 10, 2018 | 26.90 | 27.00 | 26.35 | 26.90 | 2,950 | +0.10(+0.37%) |
Apr 09, 2018 | 26.99 | 27.05 | 26.80 | 26.80 | 1,250 | -0.20(-0.74%) |
Apr 06, 2018 | 26.95 | 27.00 | 26.95 | 27.00 | 433 | +0.23(+0.86%) |
Apr 05, 2018 | 26.95 | 27.00 | 26.75 | 26.77 | 6,082 | -0.23(-0.85%) |
Apr 04, 2018 | 26.07 | 27.00 | 26.07 | 27.00 | 2,262 | +0.48(+1.81%) |
Apr 03, 2018 | 26.95 | 27.02 | 26.52 | 26.52 | 3,163 | -0.13(-0.49%) |
Apr 02, 2018 | 25.62 | 26.65 | 25.60 | 26.65 | 1,428 | +1.03(+4.02%) |
Mar 29, 2018 | 25.62 | 25.62 | 25.62 | 0 | -0.84(-3.17%) | |
Mar 28, 2018 | 26.34 | 26.46 | 26.34 | 26.46 | 603 | +0.16(+0.61%) |
Mar 27, 2018 | 26.45 | 26.45 | 25.82 | 26.30 | 14,847 | -0.30(-1.13%) |
Mar 26, 2018 | 26.74 | 26.74 | 26.45 | 26.60 | 2,150 | +0.22(+0.83%) |
Mar 23, 2018 | 27.00 | 27.00 | 26.38 | 26.38 | 7,867 | -0.42(-1.57%) |
Mar 22, 2018 | 26.40 | 27.00 | 26.30 | 26.80 | 10,786 | +0.30(+1.13%) |
Mar 21, 2018 | 26.90 | 26.93 | 26.30 | 26.50 | 7,592 | -0.65(-2.39%) |
Mar 20, 2018 | 26.50 | 27.15 | 26.00 | 27.15 | 7,771 | +0.90(+3.43%) |
Mar 19, 2018 | 26.35 | 26.40 | 25.99 | 26.25 | 5,862 | +0.16(+0.61%) |
Mar 16, 2018 | 26.80 | 26.88 | 26.04 | 26.09 | 17,150 | -1.21(-4.43%) |
Mar 15, 2018 | 27.31 | 27.31 | 26.15 | 27.30 | 18,011 | +0.31(+1.15%) |
Mar 14, 2018 | 28.00 | 28.41 | 26.88 | 26.99 | 25,122 | -1.47(-5.17%) |
Mar 13, 2018 | 30.00 | 30.00 | 28.06 | 28.46 | 16,953 | -1.84(-6.07%) |
Mar 12, 2018 | 28.00 | 30.30 | 26.50 | 30.30 | 31,613 | +2.30(+8.21%) |
Mar 09, 2018 | 26.51 | 28.16 | 25.50 | 28.00 | 41,746 | +1.50(+5.66%) |
Mar 08, 2018 | 27.05 | 27.68 | 26.00 | 26.50 | 12,443 | -0.87(-3.18%) |
Mar 07, 2018 | 29.12 | 29.12 | 24.29 | 27.37 | 29,401 | -1.63(-5.62%) |
Mar 06, 2018 | 28.00 | 30.50 | 27.02 | 29.00 | 25,183 | +2.15(+8.01%) |
Mar 05, 2018 | 19.55 | 26.90 | 19.55 | 26.85 | 11,432 | +5.35(+24.88%) |
Mar 02, 2018 | 20.44 | 23.62 | 20.30 | 21.50 | 12,329 | +1.11(+5.44%) |
Mar 01, 2018 | 20.75 | 21.00 | 20.26 | 20.39 | 5,910 | -0.11(-0.54%) |
Feb 28, 2018 | 21.32 | 22.11 | 20.43 | 20.50 | 25,869 | -1.15(-5.31%) |
Feb 27, 2018 | 23.50 | 25.18 | 21.28 | 21.65 | 13,085 | -0.92(-4.10%) |
Feb 26, 2018 | 25.00 | 25.20 | 22.57 | 22.57 | 8,814 | -2.42(-9.67%) |
Feb 23, 2018 | 25.90 | 26.15 | 24.99 | 24.99 | 9,934 | -0.91(-3.51%) |
Feb 22, 2018 | 26.25 | 25.90 | 25.90 | 3,863 | -0.35(-1.33%) | |
Feb 21, 2018 | 26.02 | 26.40 | 26.02 | 26.25 | 1,714 | +0.11(+0.40%) |
Feb 20, 2018 | 26.20 | 26.32 | 25.93 | 26.14 | 1,875 | -0.36(-1.34%) |
Feb 16, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.38(+1.45%) | |
Feb 15, 2018 | 25.99 | 27.40 | 25.99 | 26.12 | 700 | -0.22(-0.84%) |
Feb 14, 2018 | 26.53 | 26.59 | 26.12 | 26.34 | 1,934 | -0.28(-1.05%) |
Feb 13, 2018 | 26.25 | 26.62 | 26.25 | 26.62 | 449 | +0.38(+1.43%) |
Feb 12, 2018 | 26.99 | 26.99 | 26.24 | 26.24 | 1,024 | -0.75(-2.79%) |
Feb 09, 2018 | 26.05 | 27.00 | 25.90 | 27.00 | 3,348 | +0.53(+2.00%) |
Feb 08, 2018 | 27.80 | 27.80 | 26.11 | 26.47 | 3,440 | -0.82(-3.00%) |
Feb 07, 2018 | 26.59 | 27.50 | 26.05 | 27.29 | 902 | +1.28(+4.92%) |
Feb 06, 2018 | 27.61 | 27.61 | 25.27 | 26.01 | 1,991 | -1.66(-6.00%) |
Feb 05, 2018 | 27.66 | 27.66 | 27.11 | 27.67 | 1,546 | +0.75(+2.79%) |
Feb 02, 2018 | 27.80 | 27.80 | 26.88 | 26.92 | 1,936 | +0.28(+1.05%) |
Feb 01, 2018 | 27.59 | 28.30 | 26.27 | 26.64 | 5,236 | -2.50(-8.58%) |
Jan 31, 2018 | 28.00 | 29.14 | 27.00 | 29.14 | 9,368 | +1.14(+4.07%) |
Jan 30, 2018 | 28.86 | 28.00 | 28.00 | 3,645 | -0.86(-2.97%) | |
Jan 29, 2018 | 32.03 | 32.03 | 28.86 | 28.86 | 14,067 | -2.89(-9.11%) |
Jan 26, 2018 | 32.00 | 32.00 | 25.60 | 31.75 | 9,614 | -1.07(-3.26%) |
Jan 25, 2018 | 34.00 | 34.00 | 31.84 | 32.82 | 13,371 | -1.12(-3.29%) |
Jan 24, 2018 | 32.00 | 34.00 | 30.00 | 33.94 | 38,710 | +2.39(+7.56%) |
Jan 23, 2018 | 29.30 | 31.60 | 29.00 | 31.55 | 19,383 | +3.34(+11.84%) |
Jan 22, 2018 | 26.50 | 29.40 | 26.50 | 28.21 | 10,708 | +2.24(+8.63%) |
Jan 19, 2018 | 26.00 | 26.40 | 25.50 | 25.97 | 1,483 | +0.35(+1.37%) |
Jan 18, 2018 | 26.52 | 26.52 | 25.05 | 25.62 | 4,509 | +0.62(+2.48%) |
Jan 17, 2018 | 24.00 | 27.56 | 24.00 | 25.00 | 5,494 | +1.59(+6.79%) |
Jan 16, 2018 | 25.74 | 27.25 | 23.41 | 23.41 | 12,458 | -2.33(-9.05%) |
Jan 12, 2018 | 25.74 | 25.74 | 25.74 | 0 | -0.99(-3.70%) | |
Jan 11, 2018 | 27.54 | 27.94 | 26.73 | 26.73 | 13,928 | -1.07(-3.85%) |
Jan 10, 2018 | 27.50 | 27.80 | 27.00 | 27.80 | 1,206 | +0.21(+0.76%) |
Jan 09, 2018 | 27.84 | 28.00 | 27.51 | 27.59 | 1,207 | -0.41(-1.46%) |
Jan 05, 2018 | 28.00 | 28.00 | 28.00 | 242 | -0.93(-3.21%) | |
Jan 04, 2018 | 29.10 | 29.10 | 28.91 | 28.93 | 3,515 | -1.57(-5.15%) |
Jan 03, 2018 | 29.09 | 30.50 | 29.00 | 30.50 | 3,615 | +1.50(+5.17%) |
Jan 02, 2018 | 31.00 | 29.08 | 29.00 | 29.00 | 8,058 | -0.08(-0.27%) |
Dec 29, 2017 | 29.08 | 29.08 | 29.08 | 0 | +0.47(+1.64%) | |
Dec 28, 2017 | 30.40 | 30.40 | 28.10 | 28.61 | 1,747 | -1.43(-4.76%) |
Dec 27, 2017 | 32.00 | 32.00 | 30.04 | 30.04 | 3,280 | -2.54(-7.80%) |
Dec 26, 2017 | 32.58 | 32.58 | 32.58 | 32.58 | 221 | +1.52(+4.89%) |
Dec 22, 2017 | 31.50 | 32.00 | 31.06 | 31.06 | 1,393 | -0.45(-1.43%) |
Dec 21, 2017 | 31.03 | 31.51 | 31.03 | 31.51 | 645 | -2.49(-7.32%) |
Dec 20, 2017 | 30.99 | 34.00 | 30.99 | 34.00 | 1,695 | +5.00(+17.24%) |
Dec 19, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 340 | -1.24(-4.10%) |
Dec 18, 2017 | 32.00 | 32.00 | 30.24 | 30.24 | 1,136 | -2.18(-6.72%) |
Dec 15, 2017 | 30.00 | 32.70 | 30.00 | 32.42 | 3,919 | +3.31(+11.37%) |
Dec 14, 2017 | 31.50 | 31.50 | 28.50 | 29.11 | 3,217 | -1.75(-5.67%) |
Dec 13, 2017 | 28.04 | 30.87 | 28.04 | 30.86 | 7,784 | +2.41(+8.47%) |
Dec 12, 2017 | 31.18 | 31.18 | 28.45 | 28.45 | 9,210 | -3.25(-10.25%) |
Dec 08, 2017 | 31.70 | 31.70 | 31.70 | 209 | +0.11(+0.35%) | |
Dec 07, 2017 | 31.93 | 31.93 | 31.59 | 31.59 | 1,156 | +0.00(+0.00%) |
Dec 05, 2017 | 31.59 | 31.59 | 31.59 | 325 | -0.92(-2.83%) | |
Nov 30, 2017 | 32.51 | 32.51 | 32.51 | 466 | -1.29(-3.83%) | |
Nov 29, 2017 | 33.80 | 33.80 | 33.80 | 33.80 | 1,045 | -0.07(-0.19%) |
Nov 28, 2017 | 34.88 | 34.88 | 33.87 | 33.87 | 737 | +1.48(+4.55%) |
Nov 27, 2017 | 32.39 | 32.39 | 32.39 | 32.39 | 265 | +3.26(+11.18%) |
Nov 24, 2017 | 33.80 | 33.80 | 29.14 | 29.14 | 6,392 | -4.93(-14.48%) |
Nov 22, 2017 | 34.51 | 34.70 | 34.00 | 34.07 | 2,125 | -0.63(-1.81%) |
Nov 21, 2017 | 33.84 | 34.70 | 33.83 | 34.70 | 966 | +0.65(+1.90%) |
Nov 20, 2017 | 34.50 | 34.50 | 34.01 | 34.05 | 2,220 | -1.20(-3.40%) |
Nov 17, 2017 | 35.20 | 35.25 | 35.20 | 35.25 | 860 | +0.88(+2.56%) |
Nov 16, 2017 | 34.37 | 34.37 | 34.37 | 34.37 | 327 | +0.16(+0.47%) |
Nov 15, 2017 | 35.00 | 35.26 | 34.21 | 34.21 | 1,473 | -0.42(-1.21%) |
Nov 14, 2017 | 35.02 | 35.27 | 34.63 | 34.63 | 1,441 | -0.20(-0.57%) |
Nov 13, 2017 | 34.40 | 34.83 | 34.05 | 34.83 | 1,057 | -0.68(-1.91%) |
Nov 10, 2017 | 35.42 | 35.51 | 35.42 | 35.51 | 1,712 | -0.09(-0.25%) |
Nov 08, 2017 | 35.60 | 35.60 | 35.60 | 8 | +0.60(+1.72%) | |
Nov 07, 2017 | 34.47 | 35.14 | 34.47 | 35.00 | 868 | -0.00(-0.00%) |
Nov 03, 2017 | 35.00 | 35.00 | 35.00 | 193 | -0.81(-2.26%) | |
Nov 01, 2017 | 35.81 | 35.81 | 35.81 | 0 | +0.61(+1.73%) | |
Oct 31, 2017 | 33.63 | 36.26 | 33.63 | 35.20 | 2,321 | +1.36(+4.02%) |
Oct 30, 2017 | 36.28 | 37.70 | 33.84 | 33.84 | 3,148 | -2.44(-6.73%) |
Oct 27, 2017 | 35.80 | 36.28 | 35.80 | 36.28 | 4,579 | +0.93(+2.63%) |
Oct 26, 2017 | 34.73 | 35.44 | 34.45 | 35.35 | 3,266 | +2.24(+6.77%) |
Oct 25, 2017 | 32.99 | 33.11 | 32.99 | 33.11 | 1,809 | +0.31(+0.95%) |
Oct 24, 2017 | 35.00 | 35.00 | 32.15 | 32.80 | 3,932 | +0.30(+0.92%) |
Oct 23, 2017 | 30.30 | 33.50 | 30.30 | 32.50 | 2,080 | +3.51(+12.11%) |
Oct 20, 2017 | 34.50 | 34.50 | 28.99 | 28.99 | 11,144 | -6.01(-17.17%) |
Oct 19, 2017 | 35.03 | 35.20 | 35.00 | 35.00 | 5,148 | -0.76(-2.13%) |
Oct 18, 2017 | 36.04 | 36.48 | 35.76 | 35.76 | 3,772 | -0.22(-0.61%) |
Oct 17, 2017 | 34.00 | 35.99 | 30.05 | 35.98 | 8,154 | -0.77(-2.10%) |
Oct 16, 2017 | 37.08 | 37.68 | 36.75 | 36.75 | 3,760 | -1.25(-3.29%) |
Oct 13, 2017 | 38.22 | 38.50 | 37.80 | 38.00 | 8,250 | -1.00(-2.56%) |
Oct 12, 2017 | 39.20 | 39.29 | 38.50 | 39.00 | 12,560 | -0.20(-0.50%) |
Oct 11, 2017 | 39.00 | 39.35 | 39.00 | 39.20 | 731 | +0.20(+0.50%) |
Oct 10, 2017 | 38.98 | 39.00 | 38.00 | 39.00 | 4,230 | -0.00(-0.00%) |
Oct 09, 2017 | 39.47 | 39.47 | 39.00 | 39.00 | 291 | -0.05(-0.13%) |
Oct 06, 2017 | 38.85 | 39.42 | 38.54 | 39.05 | 528 | +0.10(+0.26%) |
Oct 05, 2017 | 38.50 | 38.95 | 38.50 | 38.95 | 1,163 | +0.45(+1.17%) |
Oct 04, 2017 | 38.50 | 38.50 | 38.50 | 38.50 | 489 | -0.97(-2.46%) |
Oct 03, 2017 | 40.87 | 40.87 | 37.22 | 39.47 | 2,118 | +1.47(+3.87%) |
Oct 02, 2017 | 36.50 | 38.00 | 36.50 | 38.00 | 451 | +1.13(+3.06%) |
Sep 29, 2017 | 37.00 | 37.00 | 36.87 | 36.87 | 312 | -0.13(-0.35%) |
Sep 28, 2017 | 37.00 | 37.00 | 37.00 | 37.00 | 457 | -0.06(-0.16%) |
Sep 27, 2017 | 37.06 | 37.06 | 37.06 | 37.06 | 209 | +0.06(+0.16%) |
Sep 26, 2017 | 38.28 | 38.28 | 37.00 | 37.00 | 1,419 | -1.28(-3.34%) |
Sep 25, 2017 | 38.28 | 38.78 | 38.28 | 38.28 | 558 | -0.32(-0.83%) |
Sep 22, 2017 | 39.00 | 39.00 | 38.60 | 38.60 | 1,430 | -0.82(-2.09%) |
Sep 21, 2017 | 39.10 | 39.42 | 39.00 | 39.42 | 1,858 | +0.42(+1.08%) |
Sep 20, 2017 | 38.89 | 39.08 | 38.89 | 39.00 | 2,506 | +0.15(+0.38%) |
Sep 19, 2017 | 38.16 | 38.85 | 38.16 | 38.85 | 603 | +0.74(+1.95%) |
Sep 18, 2017 | 39.05 | 39.05 | 38.05 | 38.11 | 708 | +0.11(+0.29%) |
Sep 15, 2017 | 38.99 | 38.99 | 38.00 | 38.00 | 2,545 | +0.45(+1.20%) |
Sep 14, 2017 | 37.31 | 37.55 | 37.31 | 37.55 | 430 | -0.55(-1.43%) |
Sep 13, 2017 | 38.09 | 38.09 | 38.09 | 38.09 | 283 | +0.87(+2.32%) |
Sep 12, 2017 | 36.55 | 37.23 | 36.50 | 37.23 | 1,079 | +0.72(+1.97%) |
Sep 11, 2017 | 38.50 | 38.50 | 36.51 | 36.51 | 1,210 | +0.31(+0.86%) |
Sep 08, 2017 | 36.65 | 36.75 | 36.15 | 36.20 | 2,457 | -0.30(-0.82%) |
Sep 07, 2017 | 36.65 | 37.30 | 36.02 | 36.50 | 1,391 | +0.95(+2.67%) |
Sep 06, 2017 | 35.76 | 36.55 | 34.01 | 35.55 | 9,751 | -0.20(-0.56%) |
Sep 05, 2017 | 40.63 | 40.63 | 35.63 | 35.75 | 6,952 | -4.84(-11.92%) |
Sep 01, 2017 | 40.10 | 42.49 | 37.57 | 40.59 | 4,037 | +2.09(+5.43%) |
Aug 31, 2017 | 41.22 | 41.22 | 38.50 | 38.50 | 733 | -0.20(-0.52%) |
Aug 30, 2017 | 41.50 | 41.50 | 38.70 | 38.70 | 1,158 | -1.70(-4.21%) |
Aug 29, 2017 | 36.70 | 42.00 | 36.70 | 40.40 | 6,934 | +3.30(+8.89%) |
Aug 28, 2017 | 38.38 | 38.38 | 37.00 | 37.10 | 875 | -0.86(-2.27%) |
Aug 25, 2017 | 36.99 | 38.00 | 36.30 | 37.96 | 8,402 | +1.21(+3.29%) |
Aug 24, 2017 | 38.40 | 38.74 | 36.25 | 36.75 | 26,394 | -1.55(-4.05%) |
Aug 23, 2017 | 38.52 | 38.52 | 38.16 | 38.30 | 2,623 | -0.20(-0.52%) |
Aug 22, 2017 | 38.75 | 39.11 | 38.45 | 38.50 | 2,597 | +0.09(+0.23%) |
Aug 21, 2017 | 40.74 | 40.74 | 38.41 | 38.41 | 1,229 | -2.56(-6.25%) |
Aug 18, 2017 | 38.50 | 40.97 | 38.50 | 40.97 | 1,797 | +2.56(+6.66%) |
Aug 17, 2017 | 39.20 | 39.20 | 38.41 | 38.41 | 2,762 | -0.84(-2.14%) |
Aug 16, 2017 | 39.44 | 39.50 | 39.05 | 39.25 | 897 | +0.10(+0.26%) |
Aug 15, 2017 | 39.64 | 39.70 | 39.06 | 39.15 | 851 | +0.15(+0.38%) |
Aug 14, 2017 | 39.17 | 39.26 | 39.05 | 39.00 | 1,489 | -0.26(-0.66%) |
Aug 11, 2017 | 39.21 | 39.27 | 39.20 | 39.26 | 688 | +0.25(+0.64%) |
Aug 10, 2017 | 40.09 | 40.14 | 39.01 | 39.01 | 3,569 | -1.78(-4.36%) |
Aug 09, 2017 | 40.80 | 40.80 | 40.11 | 40.79 | 636 | -0.49(-1.19%) |
Aug 08, 2017 | 40.01 | 41.28 | 40.01 | 41.28 | 983 | +1.28(+3.20%) |
Aug 07, 2017 | 40.00 | 40.21 | 40.00 | 40.00 | 1,458 | +1.64(+4.28%) |
Aug 04, 2017 | 38.15 | 38.40 | 38.15 | 38.36 | 917 | +0.07(+0.18%) |
Aug 03, 2017 | 39.10 | 39.10 | 38.06 | 38.29 | 1,096 | -1.31(-3.31%) |
Aug 02, 2017 | 39.51 | 39.79 | 39.50 | 39.60 | 641 | +0.10(+0.25%) |
Aug 01, 2017 | 41.30 | 41.30 | 39.50 | 39.50 | 1,977 | -2.24(-5.37%) |
Jul 31, 2017 | 39.99 | 41.74 | 39.99 | 41.74 | 1,907 | +2.73(+7.00%) |
Jul 28, 2017 | 38.87 | 39.70 | 38.87 | 39.01 | 721 | -0.49(-1.24%) |
Jul 27, 2017 | 38.53 | 39.50 | 38.53 | 39.50 | 1,348 | +0.74(+1.91%) |
Jul 26, 2017 | 39.30 | 39.30 | 38.71 | 38.76 | 814 | -0.94(-2.37%) |
Jul 25, 2017 | 41.88 | 41.88 | 38.40 | 39.70 | 993 | -2.03(-4.86%) |
Jul 24, 2017 | 38.20 | 41.73 | 37.30 | 41.73 | 1,353 | +3.93(+10.40%) |
Jul 21, 2017 | 39.11 | 39.16 | 37.80 | 37.80 | 1,301 | -1.20(-3.08%) |
Jul 20, 2017 | 40.25 | 40.25 | 38.48 | 39.00 | 6,496 | -1.21(-3.01%) |
Jul 19, 2017 | 41.35 | 41.35 | 40.15 | 40.21 | 1,735 | -1.57(-3.76%) |
Jul 18, 2017 | 40.69 | 41.88 | 40.01 | 41.78 | 2,733 | +0.64(+1.56%) |
Jul 17, 2017 | 41.20 | 41.20 | 40.40 | 41.14 | 949 | -0.74(-1.77%) |
Jul 14, 2017 | 40.24 | 41.88 | 40.20 | 41.88 | 2,592 | +1.75(+4.36%) |
Jul 13, 2017 | 41.50 | 41.66 | 39.80 | 40.13 | 4,087 | -1.87(-4.45%) |
Jul 12, 2017 | 39.00 | 42.64 | 39.00 | 42.00 | 4,190 | +3.19(+8.22%) |
Jul 11, 2017 | 39.56 | 39.97 | 38.41 | 38.81 | 5,535 | -1.18(-2.95%) |
Jul 10, 2017 | 42.45 | 42.45 | 39.51 | 39.99 | 5,085 | -2.91(-6.78%) |
Jul 07, 2017 | 44.50 | 44.50 | 41.00 | 42.90 | 4,393 | -2.00(-4.45%) |
Jul 06, 2017 | 48.00 | 48.00 | 42.60 | 44.90 | 1,423 | -0.98(-2.14%) |
Jul 05, 2017 | 48.03 | 48.03 | 41.01 | 45.88 | 11,861 | -2.47(-5.11%) |
Jul 03, 2017 | 43.00 | 48.49 | 40.60 | 48.35 | 7,050 | +5.48(+12.77%) |
Jun 30, 2017 | 42.10 | 43.40 | 42.10 | 42.88 | 5,572 | -0.02(-0.06%) |
Jun 29, 2017 | 41.69 | 43.20 | 41.69 | 42.90 | 9,914 | +1.10(+2.63%) |
Jun 28, 2017 | 41.00 | 41.93 | 40.51 | 41.80 | 23,558 | +2.80(+7.18%) |
Jun 27, 2017 | 39.11 | 39.81 | 38.81 | 39.00 | 4,812 | +0.90(+2.36%) |
Jun 26, 2017 | 35.74 | 38.99 | 35.74 | 38.10 | 10,951 | +2.40(+6.72%) |
Jun 23, 2017 | 33.19 | 36.89 | 33.19 | 35.70 | 11,865 | +3.20(+9.85%) |
Jun 22, 2017 | 30.08 | 33.31 | 30.08 | 32.50 | 5,215 | +2.48(+8.28%) |
Jun 21, 2017 | 31.52 | 31.52 | 28.00 | 30.02 | 16,219 | -1.59(-5.02%) |
Jun 20, 2017 | 34.00 | 34.00 | 31.60 | 31.60 | 6,197 | -2.11(-6.26%) |
Jun 19, 2017 | 37.75 | 37.75 | 33.16 | 33.71 | 5,895 | -3.09(-8.40%) |
Jun 16, 2017 | 35.50 | 38.33 | 33.28 | 36.80 | 11,173 | +1.47(+4.18%) |
Jun 15, 2017 | 34.30 | 36.00 | 34.30 | 35.33 | 8,379 | +1.03(+2.99%) |
Jun 14, 2017 | 38.00 | 38.00 | 34.00 | 34.30 | 21,278 | -3.14(-8.39%) |
Jun 13, 2017 | 42.00 | 42.26 | 37.03 | 37.44 | 7,539 | -4.89(-11.55%) |
Jun 12, 2017 | 42.78 | 44.98 | 42.03 | 42.33 | 7,433 | -1.17(-2.69%) |
Jun 09, 2017 | 42.99 | 43.50 | 42.50 | 43.50 | 6,185 | +0.18(+0.42%) |
Jun 08, 2017 | 42.08 | 43.58 | 42.08 | 43.32 | 3,887 | +1.13(+2.68%) |
Jun 07, 2017 | 43.75 | 44.24 | 42.00 | 42.19 | 12,897 | -1.56(-3.57%) |
Jun 06, 2017 | 43.99 | 45.00 | 35.00 | 43.75 | 22,617 | +0.35(+0.81%) |
Jun 05, 2017 | 42.15 | 43.88 | 42.00 | 43.40 | 11,281 | +0.80(+1.88%) |
Jun 02, 2017 | 38.47 | 44.00 | 38.47 | 42.60 | 22,710 | +4.30(+11.23%) |
Jun 01, 2017 | 35.30 | 41.16 | 35.30 | 38.30 | 11,077 | +3.40(+9.74%) |
May 31, 2017 | 34.35 | 35.20 | 33.77 | 34.90 | 3,255 | +2.65(+8.22%) |
May 30, 2017 | 31.04 | 33.01 | 31.04 | 32.25 | 3,055 | +0.57(+1.82%) |
May 26, 2017 | 32.27 | 32.27 | 30.60 | 31.68 | 2,715 | -0.12(-0.39%) |
May 25, 2017 | 27.83 | 31.80 | 27.83 | 31.80 | 6,823 | +1.65(+5.47%) |
May 24, 2017 | 29.99 | 30.99 | 29.52 | 30.15 | 12,712 | +0.34(+1.14%) |
May 23, 2017 | 29.49 | 30.99 | 28.72 | 29.81 | 7,080 | +0.56(+1.91%) |
May 22, 2017 | 28.33 | 29.49 | 28.30 | 29.25 | 7,017 | +1.28(+4.58%) |
May 19, 2017 | 26.90 | 28.32 | 26.70 | 27.97 | 5,048 | +0.47(+1.70%) |
May 18, 2017 | 27.25 | 27.50 | 27.01 | 27.50 | 2,364 | +0.60(+2.23%) |
May 17, 2017 | 27.13 | 27.40 | 26.60 | 26.90 | 3,218 | -0.54(-1.97%) |
May 16, 2017 | 26.80 | 27.49 | 26.00 | 27.44 | 2,036 | +0.64(+2.39%) |
May 15, 2017 | 26.62 | 27.06 | 26.41 | 26.80 | 2,984 | +0.45(+1.71%) |
May 12, 2017 | 25.93 | 26.97 | 25.81 | 26.35 | 5,676 | +0.53(+2.05%) |
May 11, 2017 | 25.82 | 25.82 | 25.82 | 25.82 | 608 | -0.04(-0.15%) |
May 10, 2017 | 26.14 | 26.14 | 25.50 | 25.86 | 3,655 | -0.46(-1.75%) |
May 09, 2017 | 26.26 | 26.32 | 25.95 | 26.32 | 1,097 | -0.08(-0.30%) |
May 08, 2017 | 26.91 | 26.91 | 26.00 | 26.40 | 3,400 | +0.08(+0.30%) |
May 05, 2017 | 26.99 | 27.10 | 25.88 | 26.32 | 8,330 | -0.67(-2.48%) |
May 04, 2017 | 26.95 | 26.99 | 26.65 | 26.99 | 1,626 | +0.79(+3.01%) |
May 03, 2017 | 26.77 | 26.77 | 25.48 | 26.20 | 2,630 | +0.20(+0.77%) |
May 02, 2017 | 25.27 | 26.00 | 24.88 | 26.00 | 5,859 | +1.01(+4.04%) |