Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.65 | 18.33 | 17.57 | 17.59 | 152,285 | -0.05(-0.28%) |
Apr 27, 2018 | 17.38 | 17.69 | 17.04 | 17.64 | 80,619 | +0.32(+1.85%) |
Apr 26, 2018 | 15.52 | 17.32 | 15.52 | 17.32 | 161,123 | +1.61(+10.25%) |
Apr 25, 2018 | 17.11 | 17.16 | 15.40 | 15.71 | 257,010 | -1.62(-9.35%) |
Apr 24, 2018 | 17.70 | 18.02 | 16.05 | 17.33 | 327,456 | -0.37(-2.09%) |
Apr 23, 2018 | 18.51 | 18.51 | 17.07 | 17.70 | 149,128 | -0.68(-3.70%) |
Apr 20, 2018 | 18.78 | 19.09 | 18.00 | 18.38 | 133,004 | -0.53(-2.80%) |
Apr 19, 2018 | 19.51 | 19.76 | 18.52 | 18.91 | 84,459 | -0.66(-3.37%) |
Apr 18, 2018 | 19.15 | 19.63 | 18.80 | 19.57 | 107,040 | +0.37(+1.93%) |
Apr 17, 2018 | 19.35 | 19.58 | 18.83 | 19.20 | 69,694 | -0.15(-0.78%) |
Apr 16, 2018 | 20.30 | 20.30 | 18.07 | 19.35 | 330,298 | -0.75(-3.73%) |
Apr 13, 2018 | 22.50 | 22.50 | 19.63 | 20.10 | 1,589,282 | +1.92(+10.56%) |
Apr 12, 2018 | 17.71 | 18.24 | 17.54 | 18.18 | 80,288 | +0.59(+3.35%) |
Apr 11, 2018 | 17.91 | 18.61 | 17.32 | 17.59 | 113,099 | -0.61(-3.35%) |
Apr 10, 2018 | 16.99 | 19.22 | 16.73 | 18.20 | 93,407 | +1.52(+9.11%) |
Apr 09, 2018 | 17.94 | 19.35 | 16.54 | 16.68 | 123,235 | -1.11(-6.24%) |
Apr 06, 2018 | 18.93 | 18.93 | 17.50 | 17.79 | 207,813 | -1.36(-7.10%) |
Apr 05, 2018 | 15.64 | 19.66 | 15.32 | 19.15 | 500,098 | +3.63(+23.39%) |
Apr 04, 2018 | 14.47 | 15.57 | 14.05 | 15.52 | 102,402 | +0.78(+5.29%) |
Apr 03, 2018 | 14.13 | 15.00 | 13.92 | 14.74 | 79,416 | +0.70(+4.99%) |
Apr 02, 2018 | 13.51 | 14.45 | 13.37 | 14.04 | 221,171 | +0.51(+3.77%) |
Mar 29, 2018 | 13.53 | 13.53 | 13.53 | 0 | +0.86(+6.79%) | |
Mar 28, 2018 | 13.25 | 13.89 | 12.62 | 12.67 | 86,507 | -0.45(-3.43%) |
Mar 27, 2018 | 13.62 | 13.92 | 13.03 | 13.12 | 90,522 | -0.40(-2.96%) |
Mar 26, 2018 | 13.16 | 13.61 | 12.53 | 13.52 | 147,955 | +0.49(+3.76%) |
Mar 23, 2018 | 14.19 | 14.19 | 12.91 | 13.03 | 187,955 | -1.13(-7.98%) |
Mar 22, 2018 | 14.63 | 14.63 | 13.91 | 14.16 | 107,701 | -0.61(-4.13%) |
Mar 21, 2018 | 15.01 | 15.27 | 14.51 | 14.77 | 95,465 | -0.26(-1.73%) |
Mar 20, 2018 | 14.64 | 15.21 | 14.27 | 15.03 | 149,770 | +0.51(+3.51%) |
Mar 19, 2018 | 15.50 | 16.22 | 13.80 | 14.52 | 387,324 | -0.61(-4.03%) |
Mar 16, 2018 | 14.35 | 15.53 | 14.10 | 15.13 | 880,570 | +0.62(+4.27%) |
Mar 15, 2018 | 16.34 | 16.38 | 14.45 | 14.51 | 422,210 | -1.80(-11.04%) |
Mar 14, 2018 | 16.74 | 16.78 | 15.82 | 16.31 | 133,426 | -0.38(-2.28%) |
Mar 13, 2018 | 16.70 | 17.01 | 16.21 | 16.69 | 194,890 | +0.06(+0.36%) |
Mar 12, 2018 | 17.45 | 17.93 | 16.00 | 16.63 | 326,385 | -0.73(-4.21%) |
Mar 09, 2018 | 17.60 | 18.46 | 17.06 | 17.36 | 134,003 | -0.15(-0.86%) |
Mar 08, 2018 | 17.88 | 18.27 | 17.43 | 17.51 | 36,348 | -0.23(-1.30%) |
Mar 07, 2018 | 17.54 | 17.90 | 17.33 | 17.74 | 28,937 | +0.19(+1.08%) |
Mar 06, 2018 | 17.61 | 18.25 | 17.30 | 17.55 | 39,768 | -0.26(-1.46%) |
Mar 05, 2018 | 17.99 | 18.43 | 17.56 | 17.81 | 61,392 | +0.05(+0.28%) |
Mar 02, 2018 | 17.98 | 18.25 | 17.41 | 17.76 | 80,017 | -0.32(-1.77%) |
Mar 01, 2018 | 18.40 | 19.14 | 17.69 | 18.08 | 101,638 | -0.42(-2.27%) |
Feb 28, 2018 | 18.71 | 19.60 | 18.42 | 18.50 | 108,789 | -0.09(-0.48%) |
Feb 27, 2018 | 18.44 | 19.20 | 18.44 | 18.59 | 56,473 | +0.10(+0.54%) |
Feb 26, 2018 | 18.65 | 19.08 | 18.30 | 18.49 | 38,875 | -0.01(-0.05%) |
Feb 23, 2018 | 18.41 | 18.83 | 18.29 | 18.50 | 41,236 | +0.25(+1.37%) |
Feb 22, 2018 | 18.65 | 18.91 | 18.19 | 18.25 | 17,776 | -0.29(-1.56%) |
Feb 21, 2018 | 18.84 | 19.49 | 18.48 | 18.54 | 60,651 | -0.17(-0.91%) |
Feb 20, 2018 | 18.61 | 19.12 | 18.60 | 18.71 | 39,817 | -0.11(-0.58%) |
Feb 16, 2018 | 18.82 | 18.82 | 18.82 | 0 | -0.16(-0.84%) | |
Feb 15, 2018 | 18.09 | 19.45 | 17.70 | 18.98 | 82,314 | +1.05(+5.86%) |
Feb 14, 2018 | 17.37 | 18.21 | 17.34 | 17.93 | 70,860 | +0.40(+2.28%) |
Feb 13, 2018 | 18.08 | 18.32 | 17.17 | 17.53 | 91,664 | -0.47(-2.61%) |
Feb 12, 2018 | 18.43 | 18.75 | 17.64 | 18.00 | 107,957 | -0.24(-1.32%) |
Feb 09, 2018 | 18.44 | 19.21 | 17.80 | 18.24 | 111,227 | -0.04(-0.22%) |
Feb 08, 2018 | 19.55 | 18.20 | 18.28 | 72,740 | -0.69(-3.64%) | |
Feb 07, 2018 | 19.90 | 19.90 | 18.90 | 18.97 | 93,065 | -0.41(-2.12%) |
Feb 06, 2018 | 18.00 | 19.87 | 17.50 | 19.38 | 147,095 | +0.55(+2.92%) |
Feb 05, 2018 | 19.53 | 20.12 | 18.22 | 18.83 | 85,717 | -0.93(-4.71%) |
Feb 02, 2018 | 18.78 | 19.84 | 18.24 | 19.76 | 114,317 | +0.80(+4.22%) |
Feb 01, 2018 | 20.37 | 20.37 | 18.05 | 18.96 | 194,994 | -1.32(-6.51%) |
Jan 31, 2018 | 20.80 | 21.49 | 20.25 | 20.28 | 82,369 | -0.24(-1.17%) |
Jan 30, 2018 | 20.26 | 21.42 | 20.21 | 20.52 | 108,857 | -0.07(-0.34%) |
Jan 29, 2018 | 21.55 | 21.95 | 20.03 | 20.59 | 126,168 | -1.40(-6.37%) |
Jan 26, 2018 | 22.54 | 22.54 | 21.80 | 21.99 | 68,421 | -0.48(-2.14%) |
Jan 25, 2018 | 22.62 | 22.63 | 22.22 | 22.47 | 29,087 | -0.06(-0.27%) |
Jan 24, 2018 | 22.56 | 22.70 | 22.27 | 22.53 | 48,413 | -0.10(-0.44%) |
Jan 23, 2018 | 22.30 | 22.91 | 22.13 | 22.63 | 94,755 | +0.36(+1.62%) |
Jan 22, 2018 | 23.48 | 23.48 | 21.83 | 22.27 | 106,431 | -1.16(-4.95%) |
Jan 19, 2018 | 22.28 | 23.48 | 21.52 | 23.43 | 152,768 | +1.04(+4.64%) |
Jan 18, 2018 | 23.52 | 24.70 | 22.20 | 22.39 | 195,404 | -1.37(-5.77%) |
Jan 17, 2018 | 23.44 | 23.94 | 23.10 | 23.76 | 105,791 | +0.50(+2.15%) |
Jan 16, 2018 | 23.17 | 23.67 | 23.11 | 23.26 | 66,739 | +0.19(+0.82%) |
Jan 12, 2018 | 23.07 | 23.07 | 23.07 | 0 | -0.11(-0.47%) | |
Jan 11, 2018 | 24.23 | 24.34 | 23.15 | 23.18 | 61,801 | -1.04(-4.29%) |
Jan 10, 2018 | 24.22 | 75,109 | -0.47(-1.90%) | |||
Jan 09, 2018 | 24.06 | 24.87 | 24.05 | 24.69 | 54,314 | +0.67(+2.79%) |
Jan 08, 2018 | 23.88 | 24.22 | 23.43 | 24.02 | 29,936 | +0.18(+0.76%) |
Jan 05, 2018 | 22.99 | 23.94 | 22.94 | 23.84 | 71,438 | +1.00(+4.38%) |
Jan 04, 2018 | 23.25 | 23.25 | 22.66 | 22.84 | 54,402 | -0.22(-0.95%) |
Jan 03, 2018 | 23.00 | 23.94 | 22.54 | 23.06 | 132,126 | +0.17(+0.74%) |
Jan 02, 2018 | 23.84 | 24.08 | 22.73 | 22.89 | 107,959 | -0.71(-3.01%) |
Dec 29, 2017 | 23.60 | 23.60 | 23.60 | 0 | -0.56(-2.32%) | |
Dec 28, 2017 | 24.32 | 25.45 | 23.77 | 24.16 | 160,660 | +0.20(+0.83%) |
Dec 27, 2017 | 24.30 | 25.42 | 23.65 | 23.96 | 275,896 | -0.16(-0.66%) |
Dec 26, 2017 | 23.43 | 24.75 | 22.93 | 24.12 | 160,089 | +0.69(+2.94%) |
Dec 22, 2017 | 23.00 | 23.47 | 22.95 | 23.43 | 68,847 | +0.35(+1.52%) |
Dec 21, 2017 | 23.45 | 23.99 | 23.03 | 23.08 | 61,986 | -0.22(-0.94%) |
Dec 20, 2017 | 23.55 | 23.90 | 23.07 | 23.30 | 47,519 | -0.20(-0.85%) |
Dec 19, 2017 | 23.98 | 24.55 | 23.32 | 23.50 | 83,865 | -0.81(-3.33%) |
Dec 18, 2017 | 25.03 | 25.44 | 23.58 | 24.31 | 185,302 | -0.47(-1.90%) |
Dec 15, 2017 | 25.00 | 25.50 | 24.33 | 24.78 | 150,888 | -0.13(-0.52%) |
Dec 14, 2017 | 25.62 | 25.95 | 24.19 | 24.91 | 144,811 | +0.90(+3.75%) |
Dec 13, 2017 | 24.05 | 25.63 | 23.16 | 24.01 | 123,526 | +0.03(+0.13%) |
Dec 12, 2017 | 23.64 | 26.13 | 23.17 | 23.98 | 203,911 | +0.05(+0.21%) |
Dec 11, 2017 | 23.32 | 24.22 | 22.45 | 23.93 | 105,092 | +0.74(+3.19%) |
Dec 08, 2017 | 23.01 | 23.75 | 22.29 | 23.19 | 92,045 | +0.31(+1.35%) |
Dec 07, 2017 | 22.26 | 23.15 | 21.87 | 22.88 | 53,369 | +0.68(+3.06%) |
Dec 06, 2017 | 22.76 | 22.94 | 22.07 | 22.20 | 51,613 | -0.71(-3.10%) |
Dec 05, 2017 | 22.27 | 23.35 | 22.02 | 22.91 | 129,757 | +0.89(+4.04%) |
Dec 04, 2017 | 23.02 | 23.02 | 21.17 | 22.02 | 145,129 | -0.87(-3.80%) |
Dec 01, 2017 | 21.37 | 22.96 | 21.19 | 22.89 | 141,391 | +1.30(+6.02%) |
Nov 30, 2017 | 23.80 | 23.84 | 21.43 | 21.59 | 250,733 | -2.29(-9.59%) |
Nov 29, 2017 | 20.48 | 24.68 | 20.48 | 23.88 | 336,559 | +3.04(+14.59%) |
Nov 28, 2017 | 23.85 | 23.85 | 20.27 | 20.84 | 372,103 | -2.69(-11.43%) |
Nov 27, 2017 | 25.53 | 26.48 | 23.44 | 23.53 | 295,988 | -2.08(-8.12%) |
Nov 24, 2017 | 25.48 | 25.93 | 25.00 | 25.61 | 55,953 | +0.14(+0.55%) |
Nov 22, 2017 | 26.16 | 26.79 | 25.12 | 25.47 | 97,002 | -0.61(-2.34%) |
Nov 21, 2017 | 25.73 | 27.55 | 25.73 | 26.08 | 134,322 | +0.14(+0.54%) |
Nov 20, 2017 | 24.93 | 26.90 | 24.80 | 25.94 | 100,412 | +1.07(+4.30%) |
Nov 17, 2017 | 25.69 | 25.78 | 24.54 | 24.87 | 165,316 | -1.11(-4.27%) |
Nov 16, 2017 | 27.50 | 28.50 | 25.69 | 25.98 | 212,994 | -1.24(-4.56%) |
Nov 15, 2017 | 27.12 | 28.05 | 26.88 | 27.22 | 207,511 | -0.22(-0.80%) |
Nov 14, 2017 | 27.12 | 30.43 | 26.84 | 27.44 | 246,267 | +0.29(+1.07%) |
Nov 13, 2017 | 29.47 | 30.00 | 26.77 | 27.15 | 268,799 | -3.18(-10.48%) |
Nov 10, 2017 | 29.23 | 34.82 | 29.16 | 30.33 | 488,507 | +0.70(+2.36%) |
Nov 09, 2017 | 28.04 | 32.21 | 28.04 | 29.63 | 462,974 | +1.60(+5.71%) |
Nov 08, 2017 | 25.24 | 29.00 | 24.29 | 28.03 | 367,523 | +2.83(+11.23%) |
Nov 07, 2017 | 26.00 | 26.00 | 24.15 | 25.20 | 163,078 | -0.50(-1.95%) |
Nov 06, 2017 | 23.91 | 25.92 | 23.81 | 25.70 | 191,376 | +2.17(+9.22%) |
Nov 03, 2017 | 23.71 | 27.23 | 22.84 | 23.53 | 357,058 | +0.45(+1.95%) |
Nov 02, 2017 | 23.05 | 23.68 | 22.50 | 23.08 | 62,123 | -0.10(-0.43%) |
Nov 01, 2017 | 24.41 | 24.79 | 23.00 | 23.18 | 97,346 | -1.03(-4.25%) |
Oct 31, 2017 | 23.91 | 25.08 | 23.91 | 24.21 | 55,728 | +0.48(+2.02%) |
Oct 30, 2017 | 24.65 | 25.58 | 23.59 | 23.73 | 125,559 | -0.91(-3.69%) |
Oct 27, 2017 | 23.88 | 25.00 | 23.82 | 24.64 | 93,312 | +1.01(+4.27%) |
Oct 26, 2017 | 22.74 | 23.94 | 22.50 | 23.63 | 42,177 | +0.64(+2.78%) |
Oct 25, 2017 | 23.85 | 24.21 | 22.50 | 22.99 | 79,268 | -0.89(-3.73%) |
Oct 24, 2017 | 24.41 | 24.90 | 23.40 | 23.88 | 129,560 | +0.00(+0.00%) |
Oct 23, 2017 | 23.50 | 24.18 | 22.81 | 23.88 | 91,208 | +0.32(+1.36%) |
Oct 20, 2017 | 24.00 | 24.89 | 22.69 | 23.56 | 156,638 | -0.10(-0.42%) |
Oct 19, 2017 | 22.62 | 24.00 | 22.06 | 23.66 | 157,792 | +1.18(+5.25%) |
Oct 18, 2017 | 21.50 | 22.89 | 21.50 | 22.48 | 165,046 | +0.74(+3.40%) |
Oct 17, 2017 | 22.62 | 23.82 | 21.66 | 21.74 | 130,026 | -1.13(-4.94%) |
Oct 16, 2017 | 22.82 | 24.45 | 21.04 | 22.87 | 317,078 | -1.57(-6.42%) |
Oct 13, 2017 | 22.17 | 24.62 | 21.85 | 24.44 | 315,911 | +2.59(+11.85%) |
Oct 12, 2017 | 20.36 | 21.96 | 20.20 | 21.85 | 168,463 | +1.35(+6.59%) |
Oct 11, 2017 | 19.87 | 20.55 | 19.61 | 20.50 | 121,905 | +0.91(+4.65%) |
Oct 10, 2017 | 18.84 | 19.95 | 18.70 | 19.59 | 97,584 | +0.71(+3.76%) |
Oct 09, 2017 | 18.96 | 19.28 | 18.63 | 18.88 | 68,239 | -0.02(-0.11%) |
Oct 06, 2017 | 19.12 | 19.40 | 18.65 | 18.90 | 70,971 | -0.36(-1.87%) |
Oct 05, 2017 | 18.90 | 19.35 | 18.50 | 19.26 | 133,092 | +0.43(+2.28%) |
Oct 04, 2017 | 19.07 | 19.20 | 18.50 | 18.83 | 120,972 | -0.19(-1.00%) |
Oct 03, 2017 | 19.01 | 19.16 | 18.55 | 19.02 | 98,004 | +0.21(+1.12%) |
Oct 02, 2017 | 18.63 | 19.36 | 18.51 | 18.81 | 111,217 | +0.20(+1.07%) |
Sep 29, 2017 | 19.09 | 20.12 | 18.42 | 18.61 | 349,133 | -0.60(-3.12%) |
Sep 28, 2017 | 17.73 | 19.48 | 17.70 | 19.21 | 306,648 | +1.35(+7.56%) |
Sep 27, 2017 | 17.27 | 18.12 | 16.85 | 17.86 | 202,964 | +0.89(+5.24%) |
Sep 26, 2017 | 18.70 | 19.51 | 16.53 | 16.97 | 513,864 | -1.72(-9.20%) |
Sep 25, 2017 | 16.00 | 19.90 | 16.00 | 18.69 | 1,019,656 | +3.67(+24.43%) |
Sep 22, 2017 | 16.07 | 16.39 | 14.95 | 15.02 | 212,007 | -1.24(-7.63%) |
Sep 21, 2017 | 16.20 | 17.35 | 15.88 | 16.26 | 350,999 | +0.13(+0.81%) |
Sep 20, 2017 | 15.26 | 16.39 | 14.97 | 16.13 | 315,502 | +1.13(+7.53%) |
Sep 19, 2017 | 15.50 | 15.80 | 14.47 | 15.00 | 348,288 | +0.48(+3.31%) |
Sep 18, 2017 | 15.89 | 16.75 | 14.30 | 14.52 | 455,721 | -1.21(-7.69%) |
Sep 15, 2017 | 14.73 | 16.28 | 13.82 | 15.73 | 1,082,209 | +0.76(+5.08%) |
Sep 14, 2017 | 10.31 | 15.40 | 10.31 | 14.97 | 2,692,173 | +4.71(+45.91%) |
Sep 13, 2017 | 12.56 | 13.47 | 9.811 | 10.26 | 1,633,570 | -3.53(-25.60%) |
Sep 12, 2017 | 15.46 | 15.80 | 13.73 | 13.79 | 354,835 | -1.67(-10.80%) |
Sep 11, 2017 | 17.05 | 18.20 | 11.77 | 15.46 | 1,083,856 | -4.11(-21.00%) |
Sep 08, 2017 | 19.83 | 19.94 | 19.43 | 19.57 | 50,937 | -0.44(-2.20%) |
Sep 07, 2017 | 19.37 | 20.22 | 18.95 | 20.01 | 147,634 | +0.70(+3.63%) |
Sep 06, 2017 | 19.92 | 20.00 | 19.21 | 19.31 | 107,805 | -0.54(-2.72%) |
Sep 05, 2017 | 19.93 | 20.10 | 19.60 | 19.85 | 48,880 | -0.15(-0.75%) |
Sep 01, 2017 | 20.08 | 20.15 | 19.90 | 20.00 | 63,704 | -0.03(-0.15%) |
Aug 31, 2017 | 20.10 | 20.49 | 19.86 | 20.03 | 91,686 | +0.04(+0.20%) |
Aug 30, 2017 | 20.28 | 20.56 | 19.85 | 19.99 | 102,879 | -0.33(-1.62%) |
Aug 29, 2017 | 20.56 | 20.59 | 19.96 | 20.32 | 112,942 | -0.35(-1.69%) |
Aug 28, 2017 | 20.36 | 20.88 | 19.60 | 20.67 | 181,906 | +0.47(+2.33%) |
Aug 25, 2017 | 21.34 | 21.52 | 19.90 | 20.20 | 205,698 | -0.97(-4.58%) |
Aug 24, 2017 | 21.93 | 22.64 | 21.06 | 21.17 | 85,803 | -0.61(-2.80%) |
Aug 23, 2017 | 22.14 | 23.00 | 21.60 | 21.78 | 62,742 | -0.43(-1.94%) |
Aug 22, 2017 | 23.17 | 23.96 | 22.06 | 22.21 | 109,439 | -0.75(-3.27%) |
Aug 21, 2017 | 22.11 | 23.49 | 21.68 | 22.96 | 117,352 | +0.93(+4.22%) |
Aug 18, 2017 | 21.13 | 22.15 | 21.03 | 22.03 | 104,768 | +0.66(+3.09%) |
Aug 17, 2017 | 22.04 | 22.38 | 21.26 | 21.37 | 73,378 | -0.72(-3.26%) |
Aug 16, 2017 | 22.00 | 22.64 | 21.52 | 22.09 | 121,795 | -0.14(-0.63%) |
Aug 15, 2017 | 22.90 | 22.90 | 22.04 | 22.23 | 73,528 | -0.73(-3.18%) |
Aug 14, 2017 | 22.58 | 23.30 | 22.40 | 22.96 | 118,022 | +0.56(+2.50%) |
Aug 11, 2017 | 21.23 | 23.09 | 21.19 | 22.40 | 138,095 | +1.10(+5.16%) |
Aug 10, 2017 | 23.87 | 23.96 | 20.85 | 21.30 | 177,234 | -2.72(-11.32%) |
Aug 09, 2017 | 23.79 | 23.81 | 23.39 | 24.02 | 85,665 | +0.22(+0.92%) |
Aug 08, 2017 | 24.72 | 24.79 | 23.70 | 23.80 | 99,439 | -1.17(-4.69%) |
Aug 07, 2017 | 24.34 | 25.30 | 23.28 | 24.97 | 283,069 | +0.63(+2.59%) |
Aug 04, 2017 | 24.91 | 23.95 | 24.34 | 204,639 | +0.56(+2.35%) | |
Aug 03, 2017 | 25.55 | 25.55 | 22.71 | 23.78 | 320,294 | -1.55(-6.12%) |
Aug 02, 2017 | 23.81 | 25.68 | 23.06 | 25.33 | 366,833 | +1.44(+6.03%) |
Aug 01, 2017 | 19.64 | 24.16 | 19.54 | 23.89 | 811,342 | +4.46(+22.95%) |
Jul 31, 2017 | 22.53 | 22.93 | 19.28 | 19.43 | 557,632 | -3.10(-13.76%) |
Jul 28, 2017 | 25.50 | 26.98 | 22.09 | 22.53 | 284,310 | -2.50(-9.99%) |
Jul 27, 2017 | 27.05 | 27.05 | 24.20 | 25.03 | 223,776 | -1.98(-7.33%) |
Jul 26, 2017 | 27.82 | 28.24 | 26.50 | 27.01 | 152,038 | -0.74(-2.67%) |
Jul 25, 2017 | 29.61 | 30.07 | 27.56 | 27.75 | 147,879 | -1.89(-6.38%) |
Jul 24, 2017 | 29.10 | 29.99 | 28.40 | 29.64 | 133,540 | +0.54(+1.86%) |
Jul 21, 2017 | 27.92 | 29.36 | 27.00 | 29.10 | 199,184 | +1.32(+4.75%) |
Jul 20, 2017 | 29.50 | 30.26 | 27.12 | 27.78 | 202,481 | -1.64(-5.57%) |
Jul 19, 2017 | 29.61 | 29.83 | 28.81 | 29.42 | 146,445 | +0.07(+0.24%) |
Jul 18, 2017 | 30.71 | 31.06 | 29.20 | 29.35 | 115,099 | -1.40(-4.55%) |
Jul 17, 2017 | 30.58 | 31.23 | 30.08 | 30.75 | 170,991 | +0.22(+0.72%) |
Jul 14, 2017 | 30.24 | 31.14 | 29.73 | 30.53 | 156,159 | -0.02(-0.07%) |
Jul 13, 2017 | 31.36 | 31.99 | 30.06 | 30.55 | 142,963 | -0.81(-2.58%) |
Jul 12, 2017 | 31.58 | 33.10 | 30.62 | 31.36 | 248,334 | +0.08(+0.26%) |
Jul 11, 2017 | 32.00 | 32.23 | 30.90 | 31.28 | 256,740 | -1.23(-3.78%) |
Jul 10, 2017 | 33.00 | 33.58 | 31.84 | 32.51 | 222,540 | -1.07(-3.19%) |
Jul 07, 2017 | 31.71 | 33.65 | 31.45 | 33.58 | 250,534 | +1.57(+4.90%) |
Jul 06, 2017 | 32.74 | 28.90 | 32.01 | 392,905 | +2.26(+7.60%) | |
Jul 05, 2017 | 30.00 | 30.34 | 28.51 | 29.75 | 398,044 | -0.78(-2.55%) |
Jul 03, 2017 | 33.68 | 34.40 | 29.32 | 30.53 | 258,948 | -4.00(-11.58%) |
Jun 30, 2017 | 35.27 | 35.38 | 33.28 | 34.53 | 193,079 | -0.58(-1.65%) |
Jun 29, 2017 | 33.17 | 35.38 | 32.85 | 35.11 | 256,910 | +1.69(+5.06%) |
Jun 28, 2017 | 32.05 | 33.71 | 31.00 | 33.42 | 347,261 | +1.54(+4.83%) |
Jun 27, 2017 | 34.60 | 35.59 | 31.50 | 31.88 | 304,387 | -2.62(-7.59%) |
Jun 26, 2017 | 33.10 | 37.50 | 32.95 | 34.50 | 370,988 | +1.27(+3.82%) |
Jun 23, 2017 | 31.31 | 33.23 | 1,242,437 | +0.23(+0.70%) | ||
Jun 22, 2017 | 34.50 | 35.27 | 31.61 | 33.00 | 330,680 | -1.73(-4.98%) |
Jun 21, 2017 | 35.17 | 36.68 | 33.63 | 34.73 | 223,827 | -0.79(-2.22%) |
Jun 20, 2017 | 37.73 | 39.50 | 35.49 | 35.52 | 288,318 | -2.08(-5.53%) |
Jun 19, 2017 | 35.39 | 38.00 | 35.39 | 37.60 | 358,391 | +2.75(+7.89%) |
Jun 16, 2017 | 33.62 | 35.49 | 33.25 | 34.85 | 182,392 | +1.30(+3.87%) |
Jun 15, 2017 | 32.83 | 33.75 | 32.05 | 33.55 | 125,075 | +0.45(+1.36%) |
Jun 14, 2017 | 33.19 | 34.80 | 32.54 | 33.10 | 242,439 | +0.09(+0.27%) |
Jun 13, 2017 | 30.03 | 33.80 | 30.03 | 33.01 | 356,592 | +3.04(+10.14%) |
Jun 12, 2017 | 30.01 | 31.10 | 28.55 | 29.97 | 108,613 | -0.52(-1.71%) |
Jun 09, 2017 | 31.00 | 32.00 | 30.00 | 30.49 | 95,610 | -0.63(-2.02%) |
Jun 08, 2017 | 31.00 | 31.85 | 29.74 | 31.12 | 114,705 | +0.13(+0.42%) |
Jun 07, 2017 | 30.60 | 31.31 | 30.50 | 30.99 | 82,627 | +0.48(+1.57%) |
Jun 06, 2017 | 29.88 | 32.23 | 29.88 | 30.51 | 122,061 | +0.33(+1.09%) |
Jun 05, 2017 | 31.85 | 31.85 | 29.71 | 30.18 | 122,022 | -2.11(-6.53%) |
Jun 02, 2017 | 31.00 | 32.50 | 30.97 | 32.29 | 150,749 | +1.29(+4.16%) |
Jun 01, 2017 | 28.54 | 31.50 | 28.54 | 31.00 | 160,476 | +2.41(+8.43%) |
May 31, 2017 | 28.26 | 29.38 | 27.59 | 28.59 | 90,134 | +0.43(+1.53%) |
May 30, 2017 | 30.41 | 31.00 | 28.00 | 28.16 | 127,786 | -2.12(-7.00%) |
May 26, 2017 | 30.99 | 32.29 | 29.42 | 30.28 | 167,165 | -0.96(-3.07%) |
May 25, 2017 | 30.02 | 31.74 | 28.78 | 31.24 | 237,553 | +2.01(+6.88%) |
May 24, 2017 | 28.21 | 29.75 | 27.92 | 29.23 | 198,213 | +0.99(+3.51%) |
May 23, 2017 | 26.96 | 28.27 | 26.10 | 28.24 | 337,148 | +1.01(+3.71%) |
May 22, 2017 | 25.83 | 27.89 | 25.26 | 27.23 | 163,121 | +0.93(+3.54%) |
May 19, 2017 | 28.00 | 29.49 | 26.01 | 26.30 | 251,164 | -1.84(-6.54%) |
May 18, 2017 | 27.80 | 28.40 | 26.47 | 28.14 | 139,038 | +0.33(+1.19%) |
May 17, 2017 | 26.76 | 28.67 | 26.07 | 27.81 | 335,478 | +0.67(+2.47%) |
May 16, 2017 | 25.59 | 28.82 | 25.04 | 27.14 | 324,696 | +1.48(+5.77%) |
May 15, 2017 | 25.74 | 27.77 | 24.90 | 25.66 | 502,891 | -0.60(-2.28%) |
May 12, 2017 | 22.23 | 26.39 | 22.15 | 26.26 | 497,495 | +4.45(+20.40%) |
May 11, 2017 | 20.86 | 21.89 | 20.27 | 21.81 | 178,317 | +0.83(+3.96%) |
May 10, 2017 | 21.56 | 21.97 | 20.61 | 20.98 | 295,799 | -1.06(-4.81%) |
May 09, 2017 | 20.82 | 22.24 | 18.64 | 22.04 | 1,440,658 | -1.03(-4.46%) |
May 08, 2017 | 23.24 | 23.35 | 21.76 | 23.07 | 261,761 | -0.32(-1.37%) |
May 05, 2017 | 24.60 | 24.60 | 23.08 | 23.39 | 164,838 | -1.46(-5.88%) |
May 04, 2017 | 26.10 | 26.40 | 23.63 | 24.85 | 283,064 | -1.00(-3.87%) |
May 03, 2017 | 24.30 | 26.70 | 24.24 | 25.85 | 415,821 | +1.88(+7.84%) |
May 02, 2017 | 23.60 | 24.25 | 23.11 | 23.97 | 151,673 | +0.35(+1.48%) |