Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.50 | 61.30 | 58.10 | 59.20 | 36,212 | +1.00(+1.72%) |
Apr 27, 2018 | 57.20 | 58.50 | 55.61 | 58.20 | 22,660 | +1.00(+1.75%) |
Apr 26, 2018 | 59.20 | 60.80 | 57.00 | 57.20 | 24,637 | -1.80(-3.05%) |
Apr 25, 2018 | 59.80 | 61.10 | 57.50 | 59.00 | 23,867 | -0.80(-1.34%) |
Apr 24, 2018 | 64.20 | 65.62 | 58.60 | 59.80 | 44,873 | -3.70(-5.83%) |
Apr 23, 2018 | 66.70 | 69.10 | 62.60 | 63.50 | 45,638 | -3.50(-5.22%) |
Apr 20, 2018 | 69.20 | 71.70 | 66.40 | 67.00 | 64,238 | -2.20(-3.18%) |
Apr 19, 2018 | 66.30 | 69.80 | 65.60 | 69.20 | 48,301 | +2.90(+4.37%) |
Apr 18, 2018 | 62.90 | 68.40 | 62.50 | 66.30 | 46,440 | +2.60(+4.08%) |
Apr 17, 2018 | 58.00 | 64.20 | 57.30 | 63.70 | 73,414 | +4.60(+7.78%) |
Apr 16, 2018 | 57.60 | 59.30 | 55.50 | 59.10 | 39,273 | +1.30(+2.25%) |
Apr 13, 2018 | 61.00 | 61.40 | 57.10 | 57.80 | 52,610 | -2.80(-4.62%) |
Apr 12, 2018 | 59.90 | 63.90 | 58.50 | 60.60 | 55,571 | +0.90(+1.51%) |
Apr 11, 2018 | 56.10 | 61.40 | 56.00 | 59.70 | 65,283 | +2.90(+5.11%) |
Apr 10, 2018 | 59.40 | 60.30 | 55.40 | 56.80 | 70,811 | -1.60(-2.74%) |
Apr 09, 2018 | 59.90 | 62.00 | 57.40 | 58.40 | 53,418 | -0.90(-1.52%) |
Apr 06, 2018 | 58.80 | 62.40 | 56.85 | 59.30 | 47,923 | +0.00(+0.00%) |
Apr 05, 2018 | 61.40 | 62.30 | 58.40 | 59.30 | 44,843 | -1.60(-2.63%) |
Apr 04, 2018 | 58.50 | 63.90 | 56.30 | 60.90 | 73,772 | +0.90(+1.50%) |
Apr 03, 2018 | 61.60 | 62.80 | 57.50 | 60.00 | 62,768 | +0.10(+0.17%) |
Apr 02, 2018 | 55.70 | 70.00 | 55.50 | 59.90 | 126,199 | +3.10(+5.46%) |
Mar 29, 2018 | 56.80 | 56.80 | 56.80 | 0 | -14.50(-20.34%) | |
Mar 28, 2018 | 70.70 | 74.20 | 67.20 | 71.30 | 58,705 | -0.40(-0.56%) |
Mar 27, 2018 | 76.30 | 77.50 | 70.60 | 71.70 | 44,196 | -3.70(-4.91%) |
Mar 26, 2018 | 76.10 | 77.20 | 71.10 | 75.40 | 62,831 | +1.00(+1.34%) |
Mar 23, 2018 | 73.60 | 78.20 | 72.80 | 74.40 | 52,090 | +0.90(+1.22%) |
Mar 22, 2018 | 79.80 | 82.20 | 72.80 | 73.50 | 88,279 | -9.20(-11.12%) |
Mar 21, 2018 | 85.00 | 85.40 | 81.70 | 82.70 | 38,542 | -0.10(-0.12%) |
Mar 20, 2018 | 85.40 | 87.40 | 82.40 | 82.80 | 33,302 | -2.50(-2.93%) |
Mar 19, 2018 | 85.50 | 85.90 | 80.21 | 85.30 | 47,977 | -0.80(-0.93%) |
Mar 16, 2018 | 83.80 | 86.40 | 80.20 | 86.10 | 62,102 | +2.00(+2.38%) |
Mar 15, 2018 | 92.10 | 92.40 | 78.80 | 84.10 | 78,001 | -6.50(-7.17%) |
Mar 14, 2018 | 90.10 | 92.50 | 87.50 | 90.60 | 33,608 | +0.80(+0.89%) |
Mar 13, 2018 | 94.50 | 96.80 | 87.70 | 89.80 | 73,642 | -4.20(-4.47%) |
Mar 12, 2018 | 88.60 | 96.99 | 88.60 | 94.00 | 121,294 | +5.40(+6.09%) |
Mar 09, 2018 | 91.80 | 93.50 | 86.31 | 88.60 | 88,935 | -1.20(-1.34%) |
Mar 08, 2018 | 86.00 | 92.80 | 84.60 | 89.80 | 81,271 | +4.60(+5.40%) |
Mar 07, 2018 | 78.30 | 85.60 | 77.10 | 85.20 | 57,400 | +5.10(+6.37%) |
Mar 06, 2018 | 77.30 | 83.80 | 74.30 | 80.10 | 103,624 | +4.30(+5.67%) |
Mar 05, 2018 | 74.20 | 79.00 | 72.90 | 75.80 | 86,604 | +3.10(+4.26%) |
Mar 02, 2018 | 65.50 | 73.80 | 65.50 | 72.70 | 49,005 | +3.60(+5.21%) |
Mar 01, 2018 | 74.50 | 74.90 | 66.00 | 69.10 | 100,490 | -5.70(-7.62%) |
Feb 28, 2018 | 70.20 | 76.40 | 69.32 | 74.80 | 81,535 | +4.10(+5.80%) |
Feb 27, 2018 | 72.50 | 74.60 | 69.11 | 70.70 | 76,509 | -2.60(-3.55%) |
Feb 26, 2018 | 67.70 | 74.00 | 67.40 | 73.30 | 78,485 | +5.40(+7.95%) |
Feb 23, 2018 | 65.60 | 69.50 | 65.00 | 67.90 | 117,010 | +1.60(+2.41%) |
Feb 22, 2018 | 68.80 | 71.80 | 65.90 | 66.30 | 87,776 | -2.70(-3.91%) |
Feb 21, 2018 | 67.30 | 73.60 | 67.20 | 69.00 | 78,725 | +1.70(+2.53%) |
Feb 20, 2018 | 72.20 | 74.50 | 63.40 | 67.30 | 117,353 | -6.10(-8.31%) |
Feb 16, 2018 | 73.40 | 73.40 | 73.40 | 0 | -3.20(-4.18%) | |
Feb 15, 2018 | 87.20 | 75.30 | 76.60 | 181,013 | -8.20(-9.67%) | |
Feb 14, 2018 | 87.60 | 78.10 | 84.80 | 139,416 | +4.60(+5.74%) | |
Feb 13, 2018 | 75.00 | 84.90 | 75.00 | 80.20 | 156,134 | +2.20(+2.82%) |
Feb 12, 2018 | 71.10 | 83.40 | 71.10 | 78.00 | 230,850 | +7.90(+11.27%) |
Feb 09, 2018 | 60.30 | 71.60 | 59.00 | 70.10 | 244,781 | +8.20(+13.25%) |
Feb 08, 2018 | 64.50 | 69.51 | 61.70 | 61.90 | 186,410 | -3.70(-5.64%) |
Feb 07, 2018 | 74.10 | 76.10 | 60.10 | 65.60 | 347,734 | -3.90(-5.61%) |
Feb 06, 2018 | 88.60 | 94.90 | 55.00 | 69.50 | 1,151,249 | -25.10(-26.53%) |
Feb 05, 2018 | 96.90 | 98.20 | 91.10 | 94.60 | 225,731 | +1.40(+1.50%) |
Feb 02, 2018 | 93.10 | 96.00 | 89.00 | 93.20 | 184,449 | +4.20(+4.72%) |
Feb 01, 2018 | 95.50 | 96.50 | 88.50 | 89.00 | 147,749 | -7.50(-7.77%) |
Jan 31, 2018 | 97.30 | 101.72 | 90.91 | 96.50 | 377,657 | +9.10(+10.41%) |
Jan 30, 2018 | 101.80 | 102.20 | 84.20 | 87.40 | 411,355 | -18.60(-17.55%) |
Jan 29, 2018 | 115.60 | 116.60 | 105.70 | 106.00 | 134,785 | -11.10(-9.48%) |
Jan 26, 2018 | 121.00 | 124.99 | 116.40 | 117.10 | 98,273 | -2.70(-2.25%) |
Jan 25, 2018 | 117.70 | 122.70 | 114.80 | 119.80 | 101,545 | +2.30(+1.96%) |
Jan 24, 2018 | 124.00 | 124.80 | 113.70 | 117.50 | 198,793 | -4.90(-4.00%) |
Jan 23, 2018 | 123.10 | 128.50 | 121.10 | 122.40 | 87,452 | -1.70(-1.37%) |
Jan 22, 2018 | 128.40 | 133.77 | 122.60 | 124.10 | 132,903 | -6.90(-5.27%) |
Jan 19, 2018 | 138.70 | 139.90 | 128.00 | 131.00 | 183,333 | -8.90(-6.36%) |
Jan 18, 2018 | 130.50 | 144.47 | 127.53 | 139.90 | 147,290 | +9.90(+7.62%) |
Jan 17, 2018 | 130.00 | 133.40 | 123.80 | 130.00 | 101,751 | +0.80(+0.62%) |
Jan 16, 2018 | 136.90 | 139.40 | 126.55 | 129.20 | 157,708 | -4.90(-3.65%) |
Jan 12, 2018 | 134.10 | 134.10 | 134.10 | 0 | -6.90(-4.89%) | |
Jan 11, 2018 | 138.20 | 151.00 | 137.70 | 141.00 | 200,658 | -0.50(-0.35%) |
Jan 10, 2018 | 141.80 | 141.50 | 232,998 | +10.10(+7.69%) | ||
Jan 09, 2018 | 131.20 | 134.20 | 126.10 | 131.40 | 173,665 | +0.90(+0.69%) |
Jan 08, 2018 | 119.50 | 135.60 | 118.80 | 130.50 | 292,534 | +13.70(+11.73%) |
Jan 05, 2018 | 109.60 | 117.70 | 105.20 | 116.80 | 147,214 | +7.00(+6.38%) |
Jan 04, 2018 | 111.50 | 118.30 | 108.50 | 109.80 | 242,291 | +4.70(+4.47%) |
Jan 03, 2018 | 103.80 | 110.00 | 100.41 | 105.10 | 135,662 | +1.60(+1.55%) |
Jan 02, 2018 | 97.60 | 105.00 | 92.90 | 103.50 | 159,757 | +6.20(+6.37%) |
Dec 29, 2017 | 97.30 | 97.30 | 97.30 | 0 | -2.60(-2.60%) | |
Dec 28, 2017 | 102.20 | 106.90 | 98.60 | 99.90 | 196,057 | +1.20(+1.22%) |
Dec 27, 2017 | 99.70 | 102.80 | 96.00 | 98.70 | 146,520 | -0.85(-0.85%) |
Dec 26, 2017 | 103.00 | 111.58 | 98.70 | 99.55 | 356,039 | -1.55(-1.53%) |
Dec 22, 2017 | 90.90 | 106.60 | 87.50 | 101.10 | 383,952 | +10.00(+10.98%) |
Dec 21, 2017 | 89.00 | 95.60 | 87.10 | 91.10 | 124,179 | +2.50(+2.82%) |
Dec 20, 2017 | 95.90 | 101.00 | 86.50 | 88.60 | 258,048 | -7.10(-7.42%) |
Dec 19, 2017 | 92.60 | 108.20 | 91.00 | 95.70 | 563,398 | +5.10(+5.63%) |
Dec 18, 2017 | 90.30 | 97.30 | 82.50 | 90.60 | 461,877 | +12.50(+16.01%) |
Dec 15, 2017 | 77.30 | 80.39 | 70.50 | 78.10 | 191,887 | +0.60(+0.77%) |
Dec 14, 2017 | 86.20 | 87.00 | 72.00 | 77.50 | 179,253 | -3.10(-3.85%) |
Dec 13, 2017 | 85.20 | 85.99 | 76.00 | 80.60 | 194,761 | -3.80(-4.50%) |
Dec 12, 2017 | 97.70 | 98.80 | 83.50 | 84.40 | 294,647 | -13.20(-13.52%) |
Dec 11, 2017 | 90.30 | 103.40 | 84.00 | 97.60 | 362,012 | +9.20(+10.41%) |
Dec 08, 2017 | 75.30 | 93.38 | 73.84 | 88.40 | 324,236 | +14.30(+19.30%) |
Dec 07, 2017 | 73.70 | 77.20 | 72.29 | 74.10 | 79,779 | -0.90(-1.20%) |
Dec 06, 2017 | 80.60 | 83.80 | 71.60 | 75.00 | 109,299 | -4.00(-5.06%) |
Dec 05, 2017 | 79.90 | 82.90 | 76.30 | 79.00 | 84,309 | -0.20(-0.25%) |
Dec 04, 2017 | 87.90 | 87.90 | 76.10 | 79.20 | 133,519 | -8.80(-10.00%) |
Dec 01, 2017 | 88.30 | 97.00 | 86.20 | 88.00 | 205,502 | -1.70(-1.90%) |
Nov 30, 2017 | 83.00 | 91.50 | 80.50 | 89.70 | 164,920 | +5.80(+6.91%) |
Nov 29, 2017 | 92.10 | 95.50 | 82.50 | 83.90 | 119,578 | -7.50(-8.21%) |
Nov 28, 2017 | 84.30 | 95.75 | 75.60 | 91.40 | 193,294 | +5.20(+6.03%) |
Nov 27, 2017 | 93.30 | 97.50 | 85.50 | 86.20 | 184,312 | -5.30(-5.79%) |
Nov 24, 2017 | 93.80 | 97.90 | 85.50 | 91.50 | 210,966 | +6.10(+7.14%) |
Nov 22, 2017 | 70.30 | 93.50 | 70.30 | 85.40 | 419,387 | +13.90(+19.44%) |
Nov 21, 2017 | 71.00 | 78.70 | 67.90 | 71.50 | 224,312 | -5.20(-6.78%) |
Nov 20, 2017 | 59.70 | 77.50 | 59.40 | 76.70 | 343,452 | +16.70(+27.83%) |
Nov 17, 2017 | 58.10 | 61.00 | 55.00 | 60.00 | 150,428 | +3.20(+5.63%) |
Nov 16, 2017 | 47.50 | 62.40 | 47.50 | 56.80 | 427,321 | +8.60(+17.84%) |
Nov 15, 2017 | 46.00 | 51.97 | 43.60 | 48.20 | 371,291 | +0.10(+0.21%) |
Nov 14, 2017 | 40.10 | 51.00 | 38.00 | 48.10 | 644,261 | +10.99(+29.62%) |
Nov 13, 2017 | 35.90 | 38.40 | 35.50 | 37.11 | 26,440 | +0.31(+0.84%) |
Nov 10, 2017 | 34.20 | 37.50 | 33.90 | 36.80 | 16,872 | +2.90(+8.55%) |
Nov 09, 2017 | 35.00 | 35.40 | 33.60 | 33.90 | 14,451 | -1.60(-4.51%) |
Nov 08, 2017 | 35.70 | 35.80 | 34.30 | 35.50 | 8,840 | +0.10(+0.28%) |
Nov 07, 2017 | 36.50 | 37.10 | 34.90 | 35.40 | 10,450 | -1.10(-3.02%) |
Nov 06, 2017 | 36.10 | 37.90 | 35.80 | 36.50 | 18,238 | +0.10(+0.28%) |
Nov 03, 2017 | 34.50 | 36.50 | 32.60 | 36.40 | 21,552 | +2.00(+5.81%) |
Nov 02, 2017 | 34.00 | 34.42 | 32.00 | 34.40 | 26,544 | -0.10(-0.29%) |
Nov 01, 2017 | 37.10 | 37.40 | 33.80 | 34.50 | 43,304 | -1.90(-5.22%) |
Oct 31, 2017 | 36.00 | 37.50 | 34.30 | 36.40 | 30,680 | +0.00(+0.00%) |
Oct 30, 2017 | 37.30 | 37.84 | 35.10 | 36.40 | 12,135 | -0.80(-2.15%) |
Oct 27, 2017 | 34.90 | 38.00 | 34.60 | 37.20 | 44,628 | +2.10(+5.98%) |
Oct 26, 2017 | 35.00 | 37.30 | 34.00 | 35.10 | 27,036 | +0.30(+0.86%) |
Oct 25, 2017 | 34.50 | 35.80 | 33.75 | 34.80 | 17,499 | -0.20(-0.57%) |
Oct 24, 2017 | 36.50 | 36.90 | 34.10 | 35.00 | 22,654 | -0.90(-2.51%) |
Oct 23, 2017 | 33.50 | 36.50 | 33.00 | 35.90 | 49,133 | +2.70(+8.13%) |
Oct 20, 2017 | 32.90 | 33.90 | 31.72 | 33.20 | 19,793 | +0.30(+0.91%) |
Oct 19, 2017 | 31.00 | 33.40 | 30.40 | 32.90 | 18,155 | +1.20(+3.79%) |
Oct 18, 2017 | 33.40 | 33.50 | 28.30 | 31.70 | 69,801 | -2.00(-5.93%) |
Oct 17, 2017 | 33.70 | 35.80 | 32.80 | 33.70 | 25,897 | -0.80(-2.32%) |
Oct 16, 2017 | 34.90 | 35.20 | 32.96 | 34.50 | 71,560 | -1.30(-3.63%) |
Oct 13, 2017 | 44.20 | 45.40 | 33.70 | 35.80 | 879,653 | +6.30(+21.36%) |
Oct 12, 2017 | 30.50 | 32.70 | 29.20 | 29.50 | 23,120 | -1.40(-4.53%) |
Oct 11, 2017 | 30.60 | 31.40 | 30.00 | 30.90 | 21,564 | +0.00(+0.00%) |
Oct 10, 2017 | 33.00 | 33.48 | 30.90 | 30.90 | 13,894 | -1.30(-4.04%) |
Oct 09, 2017 | 32.30 | 33.70 | 30.81 | 32.20 | 21,038 | +0.50(+1.58%) |
Oct 06, 2017 | 33.00 | 34.70 | 31.70 | 31.70 | 18,565 | -1.90(-5.65%) |
Oct 05, 2017 | 31.90 | 34.70 | 31.30 | 33.60 | 33,300 | +1.40(+4.35%) |
Oct 04, 2017 | 36.00 | 36.00 | 32.10 | 32.20 | 33,786 | -3.40(-9.55%) |
Oct 03, 2017 | 36.40 | 36.60 | 33.55 | 35.60 | 47,564 | -0.20(-0.56%) |
Oct 02, 2017 | 37.00 | 37.80 | 34.50 | 35.80 | 39,611 | -1.90(-5.04%) |
Sep 29, 2017 | 38.50 | 41.00 | 37.10 | 37.70 | 66,360 | -0.10(-0.26%) |
Sep 28, 2017 | 40.50 | 41.30 | 35.30 | 37.80 | 131,440 | -0.30(-0.79%) |
Sep 27, 2017 | 37.80 | 38.10 | 414,957 | +2.80(+7.93%) | ||
Sep 26, 2017 | 36.20 | 37.00 | 35.30 | 35.30 | 10,278 | -1.30(-3.55%) |
Sep 25, 2017 | 37.00 | 37.89 | 33.60 | 36.60 | 33,491 | -0.10(-0.27%) |
Sep 22, 2017 | 37.60 | 38.20 | 34.22 | 36.70 | 39,052 | -0.90(-2.39%) |
Sep 21, 2017 | 36.90 | 38.70 | 35.60 | 37.60 | 20,330 | -0.10(-0.27%) |
Sep 20, 2017 | 43.00 | 44.80 | 36.80 | 37.70 | 52,501 | -4.90(-11.50%) |
Sep 19, 2017 | 38.20 | 44.80 | 37.20 | 42.60 | 89,356 | +3.90(+10.08%) |
Sep 18, 2017 | 40.30 | 40.37 | 36.61 | 38.70 | 18,978 | -2.20(-5.38%) |
Sep 15, 2017 | 42.10 | 43.30 | 38.30 | 40.90 | 37,371 | +0.60(+1.49%) |
Sep 14, 2017 | 36.90 | 41.89 | 35.10 | 40.30 | 41,856 | +3.60(+9.81%) |
Sep 13, 2017 | 36.00 | 42.00 | 36.00 | 36.70 | 34,116 | -1.20(-3.17%) |
Sep 12, 2017 | 31.00 | 40.99 | 31.00 | 37.90 | 39,944 | +3.60(+10.50%) |
Sep 11, 2017 | 27.30 | 36.95 | 27.30 | 34.30 | 34,236 | +7.10(+26.10%) |
Sep 08, 2017 | 27.00 | 27.40 | 26.20 | 27.20 | 5,412 | +0.00(+0.00%) |
Sep 07, 2017 | 25.70 | 27.20 | 25.40 | 27.20 | 3,694 | +1.40(+5.43%) |
Sep 06, 2017 | 26.90 | 27.30 | 25.80 | 25.80 | 3,830 | -1.00(-3.73%) |
Sep 05, 2017 | 27.50 | 27.50 | 26.40 | 26.80 | 1,950 | -0.90(-3.25%) |
Sep 01, 2017 | 27.20 | 28.37 | 26.06 | 27.70 | 7,155 | +0.80(+2.97%) |
Aug 31, 2017 | 27.80 | 28.80 | 26.00 | 26.90 | 8,259 | -0.57(-2.08%) |
Aug 30, 2017 | 22.40 | 27.60 | 22.40 | 27.47 | 20,938 | +4.97(+22.10%) |
Aug 29, 2017 | 21.50 | 24.00 | 21.50 | 22.50 | 19,846 | +1.10(+5.14%) |
Aug 28, 2017 | 23.20 | 23.20 | 21.20 | 21.40 | 6,793 | -1.30(-5.73%) |
Aug 25, 2017 | 25.00 | 25.60 | 21.90 | 22.70 | 8,508 | -1.50(-6.19%) |
Aug 24, 2017 | 25.20 | 25.78 | 23.70 | 24.20 | 2,038 | -1.40(-5.47%) |
Aug 23, 2017 | 24.30 | 26.10 | 24.30 | 25.60 | 3,991 | +0.80(+3.22%) |
Aug 22, 2017 | 26.10 | 26.20 | 24.30 | 24.80 | 5,943 | -1.98(-7.39%) |
Aug 21, 2017 | 26.70 | 26.78 | 26.50 | 26.78 | 133 | -0.12(-0.45%) |
Aug 18, 2017 | 26.10 | 27.10 | 26.00 | 26.90 | 1,249 | +0.80(+3.07%) |
Aug 17, 2017 | 26.00 | 26.13 | 25.90 | 26.10 | 1,378 | -0.20(-0.77%) |
Aug 16, 2017 | 27.00 | 27.00 | 25.98 | 26.30 | 710 | -0.50(-1.87%) |
Aug 15, 2017 | 26.80 | 27.09 | 26.46 | 26.80 | 420 | -0.50(-1.83%) |
Aug 14, 2017 | 27.80 | 28.00 | 26.50 | 27.30 | 1,343 | -0.70(-2.50%) |
Aug 11, 2017 | 27.50 | 28.10 | 26.87 | 28.00 | 2,496 | +1.03(+3.80%) |
Aug 10, 2017 | 29.08 | 29.08 | 26.80 | 26.97 | 451 | -0.53(-1.91%) |
Aug 09, 2017 | 27.90 | 28.60 | 26.90 | 27.50 | 871 | -0.80(-2.82%) |
Aug 08, 2017 | 27.75 | 29.10 | 27.75 | 28.30 | 1,438 | +0.10(+0.35%) |
Aug 07, 2017 | 28.80 | 29.10 | 27.40 | 28.20 | 1,436 | -0.60(-2.08%) |
Aug 04, 2017 | 28.50 | 28.99 | 28.30 | 28.80 | 663 | +0.40(+1.41%) |
Aug 03, 2017 | 28.70 | 28.70 | 27.92 | 28.40 | 654 | +0.50(+1.79%) |
Aug 02, 2017 | 28.55 | 28.80 | 27.70 | 27.90 | 1,576 | -1.20(-4.12%) |
Aug 01, 2017 | 28.90 | 29.10 | 28.10 | 29.10 | 961 | -0.10(-0.34%) |
Jul 31, 2017 | 29.50 | 29.50 | 28.80 | 29.20 | 4,947 | -0.50(-1.68%) |
Jul 28, 2017 | 29.60 | 30.40 | 29.00 | 29.70 | 1,034 | +0.00(+0.00%) |
Jul 27, 2017 | 30.00 | 30.40 | 29.70 | 29.70 | 1,296 | -0.10(-0.34%) |
Jul 26, 2017 | 29.50 | 30.50 | 29.30 | 29.80 | 792 | +0.30(+1.02%) |
Jul 25, 2017 | 30.20 | 30.90 | 29.50 | 29.50 | 4,163 | -0.90(-2.96%) |
Jul 24, 2017 | 30.80 | 30.80 | 30.29 | 30.40 | 2,266 | +0.40(+1.33%) |
Jul 21, 2017 | 30.60 | 31.40 | 30.00 | 30.00 | 1,956 | -0.30(-0.99%) |
Jul 20, 2017 | 30.60 | 31.00 | 29.04 | 30.30 | 9,336 | +0.00(+0.00%) |
Jul 19, 2017 | 28.47 | 30.70 | 28.47 | 30.30 | 1,397 | +1.70(+5.94%) |
Jul 18, 2017 | 27.60 | 29.60 | 27.00 | 28.60 | 2,181 | +0.70(+2.51%) |
Jul 17, 2017 | 28.13 | 28.60 | 27.80 | 27.90 | 4,708 | -0.90(-3.13%) |
Jul 14, 2017 | 30.50 | 31.70 | 28.80 | 28.80 | 3,897 | -1.70(-5.57%) |
Jul 13, 2017 | 31.01 | 32.39 | 30.50 | 30.50 | 2,391 | -0.80(-2.56%) |
Jul 12, 2017 | 29.80 | 31.60 | 29.10 | 31.30 | 4,227 | +2.00(+6.83%) |
Jul 11, 2017 | 29.00 | 29.80 | 28.80 | 29.30 | 1,672 | +0.40(+1.38%) |
Jul 10, 2017 | 28.40 | 29.67 | 28.10 | 28.90 | 3,453 | +0.80(+2.85%) |
Jul 07, 2017 | 28.90 | 28.90 | 27.30 | 28.10 | 3,787 | +1.70(+6.44%) |
Jul 06, 2017 | 28.00 | 28.00 | 25.75 | 26.40 | 5,009 | -1.40(-5.04%) |
Jul 05, 2017 | 27.50 | 28.00 | 27.50 | 27.80 | 320 | -0.20(-0.71%) |
Jul 03, 2017 | 27.50 | 28.00 | 26.70 | 28.00 | 1,001 | +0.30(+1.08%) |
Jun 30, 2017 | 27.80 | 27.90 | 27.10 | 27.70 | 1,577 | -0.20(-0.72%) |
Jun 29, 2017 | 27.40 | 28.95 | 27.40 | 27.90 | 1,963 | +0.20(+0.72%) |
Jun 28, 2017 | 26.75 | 28.50 | 26.20 | 27.70 | 1,406 | +1.40(+5.32%) |
Jun 27, 2017 | 26.30 | 26.50 | 26.00 | 26.30 | 1,086 | -0.40(-1.50%) |
Jun 26, 2017 | 26.10 | 27.40 | 26.10 | 26.70 | 5,164 | +0.40(+1.52%) |
Jun 23, 2017 | 24.55 | 26.33 | 24.10 | 26.30 | 4,583 | +1.70(+6.91%) |
Jun 22, 2017 | 22.60 | 24.90 | 22.60 | 24.60 | 4,589 | +2.10(+9.33%) |
Jun 21, 2017 | 19.50 | 22.85 | 19.50 | 22.50 | 3,458 | +2.60(+13.07%) |
Jun 20, 2017 | 24.99 | 24.99 | 19.30 | 19.90 | 9,708 | -3.90(-16.39%) |
Jun 19, 2017 | 25.30 | 27.30 | 23.70 | 23.80 | 796 | -1.50(-5.93%) |
Jun 16, 2017 | 25.60 | 27.10 | 25.30 | 25.30 | 1,350 | -1.00(-3.80%) |
Jun 15, 2017 | 25.30 | 26.60 | 25.30 | 26.30 | 1,761 | +0.70(+2.73%) |
Jun 14, 2017 | 26.00 | 27.20 | 25.20 | 25.60 | 2,272 | -0.10(-0.39%) |
Jun 13, 2017 | 27.30 | 28.60 | 25.60 | 25.70 | 2,567 | -0.50(-1.91%) |
Jun 12, 2017 | 28.35 | 28.35 | 26.00 | 26.20 | 811 | +0.10(+0.38%) |
Jun 09, 2017 | 26.40 | 28.10 | 26.10 | 26.10 | 740 | -0.50(-1.88%) |
Jun 08, 2017 | 26.50 | 26.60 | 26.00 | 26.60 | 1,014 | +0.10(+0.38%) |
Jun 07, 2017 | 28.00 | 29.00 | 26.47 | 26.50 | 2,869 | -0.60(-2.21%) |
Jun 06, 2017 | 26.50 | 29.61 | 25.20 | 27.10 | 3,070 | -0.10(-0.37%) |
Jun 05, 2017 | 29.10 | 29.10 | 27.20 | 27.20 | 676 | -0.60(-2.16%) |
Jun 02, 2017 | 29.01 | 30.07 | 27.60 | 27.80 | 551 | +0.20(+0.72%) |
Jun 01, 2017 | 27.70 | 28.90 | 27.60 | 27.60 | 856 | -0.50(-1.78%) |
May 31, 2017 | 28.51 | 29.65 | 28.00 | 28.10 | 1,178 | -0.46(-1.62%) |
May 30, 2017 | 29.25 | 29.25 | 28.00 | 28.56 | 1,830 | +0.16(+0.58%) |
May 26, 2017 | 29.50 | 29.50 | 28.20 | 28.40 | 775 | -0.30(-1.05%) |
May 25, 2017 | 28.60 | 30.00 | 28.60 | 28.70 | 647 | +0.30(+1.06%) |
May 24, 2017 | 29.70 | 29.70 | 28.30 | 28.40 | 977 | -1.60(-5.33%) |
May 23, 2017 | 31.10 | 31.10 | 29.70 | 30.00 | 1,483 | -0.40(-1.32%) |
May 22, 2017 | 31.50 | 31.50 | 30.20 | 30.40 | 260 | +0.40(+1.33%) |
May 19, 2017 | 30.10 | 30.10 | 29.70 | 30.00 | 1,193 | +0.00(+0.00%) |
May 18, 2017 | 30.30 | 30.35 | 29.90 | 30.00 | 1,339 | -0.40(-1.32%) |
May 17, 2017 | 31.10 | 31.10 | 30.40 | 30.40 | 1,023 | -1.20(-3.80%) |
May 16, 2017 | 31.80 | 31.80 | 31.07 | 31.60 | 1,438 | +0.20(+0.64%) |
May 15, 2017 | 32.50 | 32.50 | 30.80 | 31.40 | 1,575 | +1.40(+4.67%) |
May 12, 2017 | 29.70 | 30.50 | 29.70 | 30.00 | 1,488 | +0.00(+0.00%) |
May 11, 2017 | 30.00 | 30.15 | 30.00 | 30.00 | 319 | -0.50(-1.64%) |
May 10, 2017 | 31.13 | 31.13 | 29.60 | 30.50 | 5,886 | -0.40(-1.29%) |
May 09, 2017 | 31.00 | 31.80 | 30.90 | 30.90 | 984 | -0.10(-0.32%) |
May 08, 2017 | 31.20 | 31.75 | 30.90 | 31.00 | 755 | +0.00(+0.00%) |
May 05, 2017 | 30.60 | 31.20 | 30.60 | 31.00 | 221 | -0.20(-0.64%) |
May 04, 2017 | 31.35 | 31.35 | 30.30 | 31.20 | 1,077 | +0.30(+0.97%) |
May 03, 2017 | 31.39 | 31.80 | 30.70 | 30.90 | 1,642 | -0.40(-1.28%) |
May 02, 2017 | 31.50 | 32.30 | 31.01 | 31.30 | 2,274 | -0.30(-0.95%) |