Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.93 | 42.03 | 40.10 | 40.56 | 578,638 | -1.22(-2.91%) |
Apr 27, 2018 | 41.87 | 42.65 | 41.37 | 41.78 | 141,534 | +0.11(+0.27%) |
Apr 26, 2018 | 40.14 | 41.91 | 39.68 | 41.66 | 173,689 | +1.64(+4.09%) |
Apr 25, 2018 | 40.11 | 40.28 | 39.18 | 40.03 | 166,882 | -0.29(-0.73%) |
Apr 24, 2018 | 42.30 | 42.32 | 39.94 | 40.32 | 239,657 | -0.37(-0.91%) |
Apr 23, 2018 | 41.27 | 41.42 | 40.18 | 40.69 | 209,410 | +0.28(+0.68%) |
Apr 20, 2018 | 41.60 | 41.70 | 39.89 | 40.42 | 253,320 | -2.10(-4.94%) |
Apr 19, 2018 | 42.88 | 43.15 | 41.10 | 42.52 | 582,805 | -1.03(-2.36%) |
Apr 18, 2018 | 41.80 | 43.93 | 41.69 | 43.54 | 626,068 | +4.57(+11.74%) |
Apr 17, 2018 | 38.63 | 39.27 | 37.56 | 38.97 | 302,127 | -0.08(-0.19%) |
Apr 16, 2018 | 35.61 | 39.38 | 35.42 | 39.05 | 581,419 | +1.77(+4.74%) |
Apr 13, 2018 | 38.56 | 38.56 | 36.62 | 37.28 | 326,061 | -1.26(-3.26%) |
Apr 12, 2018 | 39.18 | 39.73 | 38.13 | 38.53 | 540,477 | +0.52(+1.38%) |
Apr 11, 2018 | 33.89 | 38.99 | 33.77 | 38.01 | 1,330,209 | +1.25(+3.39%) |
Apr 10, 2018 | 35.67 | 37.04 | 35.66 | 36.76 | 1,545,240 | +1.15(+3.23%) |
Apr 09, 2018 | 37.98 | 38.58 | 35.41 | 35.61 | 2,196,563 | -16.72(-31.95%) |
Apr 06, 2018 | 55.42 | 55.84 | 51.83 | 52.33 | 76,494 | -3.39(-6.08%) |
Apr 05, 2018 | 55.53 | 56.14 | 55.06 | 55.72 | 42,637 | +0.17(+0.31%) |
Apr 04, 2018 | 51.78 | 55.65 | 51.68 | 55.55 | 72,701 | +1.49(+2.76%) |
Apr 03, 2018 | 52.83 | 54.05 | 52.83 | 54.05 | 51,127 | +0.87(+1.63%) |
Apr 02, 2018 | 53.48 | 54.42 | 52.12 | 53.19 | 83,509 | -1.92(-3.49%) |
Mar 29, 2018 | 55.11 | 55.11 | 55.11 | 0 | +3.86(+7.53%) | |
Mar 28, 2018 | 51.37 | 52.18 | 50.57 | 51.25 | 86,431 | -0.74(-1.43%) |
Mar 27, 2018 | 53.95 | 54.48 | 51.73 | 51.99 | 103,026 | -1.44(-2.69%) |
Mar 26, 2018 | 54.35 | 54.74 | 51.78 | 53.42 | 120,469 | -0.33(-0.62%) |
Mar 23, 2018 | 56.17 | 56.33 | 53.68 | 53.76 | 124,589 | -0.93(-1.70%) |
Mar 22, 2018 | 56.72 | 57.02 | 54.60 | 54.69 | 122,942 | -4.87(-8.18%) |
Mar 21, 2018 | 56.66 | 59.81 | 56.45 | 59.56 | 130,432 | +4.04(+7.28%) |
Mar 20, 2018 | 54.79 | 56.01 | 54.35 | 55.52 | 86,183 | +1.40(+2.58%) |
Mar 19, 2018 | 54.97 | 55.42 | 53.55 | 54.12 | 89,423 | -2.10(-3.74%) |
Mar 16, 2018 | 54.95 | 56.61 | 54.66 | 56.23 | 235,268 | +1.99(+3.67%) |
Mar 15, 2018 | 55.52 | 55.64 | 53.73 | 54.23 | 101,682 | -1.70(-3.04%) |
Mar 14, 2018 | 57.30 | 57.34 | 55.42 | 55.93 | 166,307 | -1.47(-2.57%) |
Mar 13, 2018 | 60.44 | 60.52 | 57.11 | 57.41 | 232,703 | -3.30(-5.43%) |
Mar 12, 2018 | 60.96 | 61.00 | 59.49 | 60.71 | 118,856 | -0.62(-1.01%) |
Mar 09, 2018 | 60.10 | 61.47 | 59.49 | 61.33 | 79,247 | +3.03(+5.20%) |
Mar 08, 2018 | 58.40 | 58.96 | 57.24 | 58.29 | 60,837 | +0.18(+0.31%) |
Mar 07, 2018 | 58.87 | 56.92 | 58.11 | 75,392 | -0.98(-1.65%) | |
Mar 06, 2018 | 62.00 | 62.00 | 58.71 | 59.09 | 147,788 | -3.07(-4.94%) |
Mar 05, 2018 | 59.42 | 62.29 | 58.85 | 62.16 | 88,438 | +2.31(+3.86%) |
Mar 02, 2018 | 56.40 | 59.91 | 55.42 | 59.85 | 137,352 | +0.51(+0.85%) |
Mar 01, 2018 | 59.49 | 60.72 | 57.53 | 59.34 | 157,424 | -0.24(-0.41%) |
Feb 28, 2018 | 62.58 | 63.08 | 59.31 | 59.59 | 123,014 | -3.63(-5.74%) |
Feb 27, 2018 | 66.69 | 66.82 | 63.21 | 63.21 | 105,763 | -5.71(-8.29%) |
Feb 26, 2018 | 67.16 | 68.92 | 66.45 | 68.92 | 228,810 | +4.78(+7.45%) |
Feb 23, 2018 | 63.87 | 64.72 | 62.88 | 64.14 | 100,577 | +0.07(+0.12%) |
Feb 22, 2018 | 64.07 | 456,946 | +3.56(+5.88%) | |||
Feb 21, 2018 | 61.53 | 62.93 | 60.32 | 60.51 | 339,324 | +1.24(+2.09%) |
Feb 20, 2018 | 58.99 | 58.99 | 58.57 | 59.27 | 59,971 | +0.67(+1.14%) |
Feb 16, 2018 | 58.60 | 58.60 | 58.60 | 0 | -2.88(-4.69%) | |
Feb 15, 2018 | 60.21 | 61.61 | 59.23 | 61.49 | 152,226 | +2.36(+3.99%) |
Feb 14, 2018 | 54.15 | 59.36 | 54.08 | 59.13 | 151,306 | +4.18(+7.61%) |
Feb 13, 2018 | 53.45 | 55.08 | 52.99 | 54.95 | 138,187 | +2.32(+4.41%) |
Feb 12, 2018 | 51.10 | 53.58 | 51.10 | 52.63 | 104,928 | +3.36(+6.83%) |
Feb 09, 2018 | 49.17 | 50.65 | 44.74 | 49.27 | 181,133 | +0.79(+1.63%) |
Feb 08, 2018 | 54.09 | 54.18 | 48.28 | 48.48 | 207,263 | -4.57(-8.62%) |
Feb 07, 2018 | 56.92 | 58.27 | 52.61 | 53.05 | 93,471 | -5.18(-8.90%) |
Feb 06, 2018 | 54.50 | 58.71 | 54.38 | 58.24 | 217,005 | +2.21(+3.94%) |
Feb 05, 2018 | 58.58 | 60.25 | 54.96 | 56.03 | 206,320 | -3.61(-6.05%) |
Feb 02, 2018 | 62.13 | 62.41 | 59.44 | 59.63 | 184,754 | -4.63(-7.21%) |
Feb 01, 2018 | 63.21 | 64.80 | 63.21 | 64.27 | 98,301 | +0.60(+0.94%) |
Jan 31, 2018 | 62.82 | 63.85 | 61.99 | 63.66 | 123,549 | +1.91(+3.09%) |
Jan 30, 2018 | 63.75 | 63.75 | 61.52 | 61.76 | 133,830 | -0.65(-1.04%) |
Jan 29, 2018 | 62.88 | 63.47 | 62.22 | 62.41 | 164,922 | -2.22(-3.43%) |
Jan 26, 2018 | 64.74 | 65.20 | 63.67 | 64.62 | 221,114 | -1.56(-2.36%) |
Jan 25, 2018 | 67.91 | 68.45 | 66.05 | 66.18 | 176,756 | +0.33(+0.50%) |
Jan 24, 2018 | 64.67 | 66.17 | 64.00 | 65.85 | 143,033 | +1.36(+2.11%) |
Jan 23, 2018 | 63.23 | 64.79 | 62.65 | 64.49 | 107,088 | +0.32(+0.50%) |
Jan 22, 2018 | 63.50 | 64.48 | 63.40 | 64.17 | 108,257 | +1.72(+2.75%) |
Jan 19, 2018 | 61.58 | 62.93 | 61.52 | 62.45 | 140,348 | -1.51(-2.36%) |
Jan 18, 2018 | 62.75 | 64.49 | 62.72 | 63.97 | 218,555 | +2.80(+4.58%) |
Jan 17, 2018 | 60.42 | 61.95 | 60.11 | 61.17 | 198,347 | +2.46(+4.19%) |
Jan 16, 2018 | 60.41 | 61.05 | 58.33 | 58.71 | 294,975 | -3.96(-6.32%) |
Jan 12, 2018 | 62.67 | 62.67 | 62.67 | 0 | +1.65(+2.71%) | |
Jan 11, 2018 | 59.17 | 61.05 | 58.93 | 61.02 | 134,543 | +2.34(+3.99%) |
Jan 10, 2018 | 58.96 | 58.68 | 68,326 | +0.55(+0.95%) | ||
Jan 09, 2018 | 58.20 | 58.67 | 56.73 | 58.12 | 115,969 | -0.42(-0.72%) |
Jan 08, 2018 | 57.56 | 58.69 | 57.43 | 58.55 | 99,325 | +1.22(+2.13%) |
Jan 05, 2018 | 56.04 | 57.42 | 55.67 | 57.32 | 127,316 | +0.27(+0.48%) |
Jan 04, 2018 | 55.04 | 57.10 | 54.79 | 57.05 | 276,773 | +4.19(+7.92%) |
Jan 03, 2018 | 50.31 | 53.46 | 50.31 | 52.86 | 279,462 | +3.21(+6.47%) |
Jan 02, 2018 | 48.72 | 49.78 | 48.72 | 49.65 | 153,500 | +2.24(+4.71%) |
Dec 29, 2017 | 47.41 | 47.41 | 47.41 | 0 | +0.11(+0.24%) | |
Dec 28, 2017 | 47.08 | 47.39 | 47.00 | 47.30 | 62,613 | -0.15(-0.32%) |
Dec 27, 2017 | 47.54 | 47.67 | 46.89 | 47.45 | 200,708 | -0.45(-0.94%) |
Dec 26, 2017 | 46.77 | 48.06 | 46.77 | 47.90 | 125,133 | +1.47(+3.18%) |
Dec 22, 2017 | 45.46 | 46.71 | 45.40 | 46.43 | 203,227 | +1.60(+3.56%) |
Dec 21, 2017 | 44.49 | 45.14 | 44.43 | 44.83 | 84,080 | -0.14(-0.31%) |
Dec 20, 2017 | 44.70 | 45.36 | 44.43 | 44.97 | 215,223 | -0.30(-0.66%) |
Dec 19, 2017 | 46.02 | 46.06 | 44.71 | 45.27 | 115,388 | -1.45(-3.09%) |
Dec 18, 2017 | 46.40 | 47.00 | 46.08 | 46.72 | 75,070 | +0.17(+0.36%) |
Dec 15, 2017 | 46.90 | 46.96 | 46.10 | 46.55 | 53,366 | -0.23(-0.50%) |
Dec 14, 2017 | 46.90 | 47.53 | 46.58 | 46.78 | 128,444 | -0.45(-0.95%) |
Dec 13, 2017 | 46.34 | 47.62 | 46.04 | 47.23 | 70,895 | +0.97(+2.09%) |
Dec 12, 2017 | 47.21 | 47.24 | 46.13 | 46.26 | 103,827 | -0.36(-0.78%) |
Dec 11, 2017 | 44.91 | 46.92 | 44.91 | 46.63 | 232,871 | +2.49(+5.65%) |
Dec 08, 2017 | 44.06 | 44.35 | 43.24 | 44.13 | 187,637 | +0.37(+0.85%) |
Dec 07, 2017 | 43.46 | 44.00 | 43.33 | 43.76 | 63,812 | -0.22(-0.51%) |
Dec 06, 2017 | 44.90 | 44.90 | 43.74 | 43.98 | 54,432 | -1.09(-2.41%) |
Dec 05, 2017 | 45.12 | 45.56 | 44.69 | 45.07 | 34,447 | -0.15(-0.33%) |
Dec 04, 2017 | 45.38 | 45.81 | 44.82 | 45.22 | 276,820 | +1.53(+3.51%) |
Dec 01, 2017 | 45.24 | 45.47 | 42.29 | 43.69 | 350,768 | -1.25(-2.77%) |
Nov 30, 2017 | 46.10 | 46.10 | 44.89 | 44.93 | 156,684 | -0.86(-1.89%) |
Nov 29, 2017 | 47.70 | 47.70 | 45.38 | 45.80 | 138,264 | -3.18(-6.49%) |
Nov 28, 2017 | 48.80 | 49.19 | 48.36 | 48.98 | 55,059 | +0.72(+1.48%) |
Nov 27, 2017 | 49.50 | 49.50 | 48.17 | 48.26 | 80,031 | -1.77(-3.53%) |
Nov 24, 2017 | 50.39 | 50.44 | 49.49 | 50.03 | 44,248 | -0.18(-0.35%) |
Nov 22, 2017 | 49.29 | 50.43 | 49.13 | 50.21 | 120,621 | +2.21(+4.61%) |
Nov 21, 2017 | 47.31 | 48.36 | 47.31 | 47.99 | 238,198 | +2.09(+4.56%) |
Nov 20, 2017 | 45.36 | 46.37 | 45.36 | 45.90 | 116,918 | -0.72(-1.54%) |
Nov 17, 2017 | 45.57 | 46.87 | 45.27 | 46.62 | 72,955 | +1.69(+3.77%) |
Nov 16, 2017 | 44.30 | 45.08 | 43.98 | 44.92 | 110,319 | +1.21(+2.77%) |
Nov 15, 2017 | 45.10 | 45.10 | 43.34 | 43.71 | 295,558 | -2.22(-4.84%) |
Nov 14, 2017 | 47.55 | 47.57 | 45.69 | 45.94 | 267,523 | -2.58(-5.31%) |
Nov 13, 2017 | 48.59 | 48.80 | 48.01 | 48.51 | 73,750 | -0.51(-1.04%) |
Nov 10, 2017 | 49.47 | 49.75 | 48.89 | 49.02 | 54,314 | -0.78(-1.57%) |
Nov 09, 2017 | 49.37 | 50.07 | 48.82 | 49.81 | 85,706 | +0.16(+0.32%) |
Nov 08, 2017 | 49.77 | 50.49 | 49.03 | 49.65 | 149,947 | +1.22(+2.52%) |
Nov 07, 2017 | 49.46 | 49.95 | 48.24 | 48.43 | 145,995 | +0.05(+0.10%) |
Nov 06, 2017 | 45.81 | 48.56 | 45.45 | 48.38 | 124,965 | +2.85(+6.27%) |
Nov 03, 2017 | 46.49 | 46.49 | 44.73 | 45.53 | 57,488 | -1.32(-2.82%) |
Nov 02, 2017 | 46.23 | 46.89 | 45.74 | 46.85 | 81,230 | +0.14(+0.30%) |
Nov 01, 2017 | 47.50 | 47.93 | 46.33 | 46.71 | 97,202 | +0.85(+1.85%) |
Oct 31, 2017 | 45.96 | 46.21 | 45.48 | 45.86 | 73,421 | -1.16(-2.47%) |
Oct 30, 2017 | 47.49 | 47.91 | 46.75 | 47.03 | 56,759 | +0.51(+1.10%) |
Oct 27, 2017 | 44.68 | 46.67 | 44.26 | 46.51 | 96,822 | +1.13(+2.48%) |
Oct 26, 2017 | 45.57 | 45.84 | 45.34 | 45.39 | 69,939 | +0.03(+0.06%) |
Oct 25, 2017 | 46.98 | 47.14 | 44.96 | 45.36 | 93,230 | -1.77(-3.75%) |
Oct 24, 2017 | 46.90 | 47.61 | 46.57 | 47.13 | 41,317 | +0.27(+0.58%) |
Oct 23, 2017 | 47.38 | 47.38 | 46.77 | 46.86 | 66,472 | -1.00(-2.08%) |
Oct 20, 2017 | 47.63 | 47.96 | 47.24 | 47.85 | 115,836 | -0.36(-0.75%) |
Oct 19, 2017 | 48.51 | 48.62 | 47.97 | 48.22 | 71,000 | -1.61(-3.23%) |
Oct 18, 2017 | 50.06 | 50.51 | 49.61 | 49.82 | 89,642 | +0.25(+0.51%) |
Oct 17, 2017 | 49.85 | 49.92 | 49.03 | 49.57 | 68,103 | -1.05(-2.08%) |
Oct 16, 2017 | 51.09 | 51.23 | 50.50 | 50.62 | 119,386 | -0.04(-0.07%) |
Oct 13, 2017 | 50.32 | 50.84 | 50.22 | 50.66 | 175,282 | +1.65(+3.36%) |
Oct 12, 2017 | 49.02 | 49.58 | 48.94 | 49.02 | 46,142 | -0.88(-1.77%) |
Oct 11, 2017 | 49.14 | 49.90 | 49.00 | 49.90 | 83,064 | +1.26(+2.60%) |
Oct 10, 2017 | 48.39 | 48.65 | 47.99 | 48.63 | 62,965 | +0.88(+1.85%) |
Oct 09, 2017 | 47.70 | 48.04 | 47.37 | 47.75 | 64,627 | -0.21(-0.45%) |
Oct 06, 2017 | 48.82 | 48.82 | 47.77 | 47.96 | 106,484 | -1.13(-2.29%) |
Oct 05, 2017 | 48.49 | 49.83 | 48.49 | 49.09 | 190,562 | +0.33(+0.69%) |
Oct 04, 2017 | 48.75 | 49.09 | 48.45 | 48.76 | 69,106 | +0.46(+0.94%) |
Oct 03, 2017 | 47.63 | 48.41 | 47.63 | 48.30 | 57,820 | +0.70(+1.47%) |
Oct 02, 2017 | 48.31 | 48.39 | 47.43 | 47.60 | 83,037 | -1.21(-2.48%) |
Sep 29, 2017 | 48.23 | 49.09 | 48.21 | 48.81 | 69,750 | +1.31(+2.76%) |
Sep 28, 2017 | 47.84 | 48.07 | 46.74 | 47.50 | 94,053 | +0.20(+0.41%) |
Sep 27, 2017 | 47.63 | 46.73 | 47.30 | 52,254 | -0.16(-0.33%) | |
Sep 26, 2017 | 48.60 | 48.87 | 46.73 | 47.46 | 120,436 | -1.04(-2.15%) |
Sep 25, 2017 | 47.30 | 48.51 | 47.28 | 48.50 | 278,398 | +2.61(+5.69%) |
Sep 22, 2017 | 46.38 | 46.67 | 45.72 | 45.89 | 59,000 | -0.11(-0.24%) |
Sep 21, 2017 | 45.64 | 46.31 | 45.39 | 46.00 | 65,318 | +0.71(+1.56%) |
Sep 20, 2017 | 45.36 | 46.47 | 44.17 | 45.30 | 190,912 | -0.03(-0.06%) |
Sep 19, 2017 | 44.98 | 45.37 | 44.28 | 45.32 | 110,613 | +0.30(+0.66%) |
Sep 18, 2017 | 46.61 | 46.61 | 44.93 | 45.03 | 84,839 | -1.66(-3.55%) |
Sep 15, 2017 | 46.55 | 46.81 | 46.01 | 46.68 | 121,172 | +0.49(+1.07%) |
Sep 14, 2017 | 45.57 | 46.77 | 45.47 | 46.19 | 51,176 | +0.20(+0.44%) |
Sep 13, 2017 | 47.05 | 47.05 | 45.38 | 45.98 | 66,174 | -0.83(-1.77%) |
Sep 12, 2017 | 46.12 | 46.96 | 46.12 | 46.81 | 87,998 | -0.18(-0.38%) |
Sep 11, 2017 | 46.17 | 47.24 | 46.17 | 46.99 | 128,801 | +1.89(+4.19%) |
Sep 08, 2017 | 46.59 | 46.63 | 44.54 | 45.10 | 151,477 | -0.70(-1.52%) |
Sep 07, 2017 | 45.69 | 46.03 | 45.14 | 45.80 | 124,512 | +1.00(+2.24%) |
Sep 06, 2017 | 43.45 | 45.01 | 43.45 | 44.79 | 154,780 | +1.79(+4.15%) |
Sep 05, 2017 | 43.33 | 44.05 | 42.59 | 43.01 | 149,956 | -1.38(-3.10%) |
Sep 01, 2017 | 43.53 | 44.69 | 43.25 | 44.38 | 281,900 | +1.41(+3.29%) |
Aug 31, 2017 | 42.71 | 43.45 | 42.46 | 42.97 | 222,884 | +2.26(+5.55%) |
Aug 30, 2017 | 40.08 | 41.51 | 40.08 | 40.71 | 153,590 | +0.91(+2.29%) |
Aug 29, 2017 | 38.55 | 40.03 | 38.55 | 39.80 | 92,916 | -0.40(-0.99%) |
Aug 28, 2017 | 40.03 | 40.27 | 39.47 | 40.20 | 136,317 | +0.62(+1.57%) |
Aug 25, 2017 | 38.59 | 39.71 | 38.59 | 39.58 | 112,648 | +1.40(+3.68%) |
Aug 24, 2017 | 38.22 | 38.41 | 37.84 | 38.17 | 100,462 | +0.00(+0.00%) |
Aug 23, 2017 | 37.03 | 38.29 | 37.03 | 38.17 | 154,516 | +0.94(+2.52%) |
Aug 22, 2017 | 36.90 | 37.37 | 36.90 | 37.23 | 68,160 | +0.60(+1.65%) |
Aug 21, 2017 | 36.80 | 36.92 | 36.26 | 36.63 | 68,403 | -0.31(-0.83%) |
Aug 18, 2017 | 35.75 | 37.00 | 35.22 | 36.94 | 115,104 | +0.79(+2.19%) |
Aug 17, 2017 | 36.76 | 37.13 | 36.12 | 36.15 | 103,815 | -0.17(-0.46%) |
Aug 16, 2017 | 36.70 | 37.13 | 35.89 | 36.31 | 76,650 | +0.42(+1.17%) |
Aug 15, 2017 | 35.28 | 36.25 | 35.26 | 35.89 | 31,813 | +0.23(+0.65%) |
Aug 14, 2017 | 36.44 | 36.73 | 35.57 | 35.66 | 73,967 | -0.05(-0.13%) |
Aug 11, 2017 | 35.29 | 35.99 | 35.18 | 35.71 | 58,205 | -0.06(-0.16%) |
Aug 10, 2017 | 37.47 | 37.83 | 35.68 | 35.76 | 94,897 | -1.70(-4.54%) |
Aug 09, 2017 | 37.42 | 37.47 | 36.63 | 37.47 | 87,109 | -0.06(-0.15%) |
Aug 08, 2017 | 37.61 | 38.26 | 37.51 | 37.52 | 194,207 | +0.47(+1.28%) |
Aug 07, 2017 | 36.81 | 37.37 | 36.73 | 37.05 | 95,788 | +0.64(+1.76%) |
Aug 04, 2017 | 35.75 | 36.41 | 35.40 | 36.41 | 109,683 | +0.41(+1.14%) |
Aug 03, 2017 | 36.32 | 36.55 | 35.75 | 36.00 | 64,068 | -0.15(-0.41%) |
Aug 02, 2017 | 35.69 | 36.45 | 35.10 | 36.15 | 132,053 | +0.68(+1.91%) |
Aug 01, 2017 | 36.11 | 36.14 | 35.02 | 35.47 | 127,668 | -0.42(-1.17%) |
Jul 31, 2017 | 34.63 | 35.89 | 34.41 | 35.89 | 154,570 | +0.07(+0.18%) |
Jul 28, 2017 | 34.88 | 35.87 | 34.63 | 35.82 | 104,144 | -0.48(-1.33%) |
Jul 27, 2017 | 37.01 | 37.09 | 35.75 | 36.30 | 130,205 | -0.67(-1.81%) |
Jul 26, 2017 | 35.61 | 37.01 | 35.24 | 36.97 | 187,540 | +1.88(+5.35%) |
Jul 25, 2017 | 34.87 | 35.48 | 34.48 | 35.09 | 164,748 | +0.13(+0.37%) |
Jul 24, 2017 | 34.58 | 35.27 | 34.54 | 34.96 | 179,487 | -0.97(-2.69%) |
Jul 21, 2017 | 37.04 | 37.04 | 35.82 | 35.93 | 137,905 | -1.64(-4.36%) |
Jul 20, 2017 | 37.73 | 37.79 | 37.20 | 37.57 | 101,418 | -0.26(-0.69%) |
Jul 19, 2017 | 37.16 | 37.87 | 36.95 | 37.83 | 301,439 | +1.69(+4.68%) |
Jul 18, 2017 | 36.31 | 36.40 | 35.63 | 36.14 | 108,572 | -0.22(-0.61%) |
Jul 17, 2017 | 36.27 | 36.53 | 36.11 | 36.36 | 158,682 | -0.65(-1.76%) |
Jul 14, 2017 | 36.24 | 37.10 | 36.17 | 37.01 | 178,569 | +1.62(+4.57%) |
Jul 13, 2017 | 35.03 | 35.62 | 34.64 | 35.39 | 200,136 | +0.92(+2.67%) |
Jul 12, 2017 | 33.94 | 34.92 | 33.49 | 34.47 | 256,771 | +2.19(+6.77%) |
Jul 11, 2017 | 31.97 | 32.47 | 31.68 | 32.29 | 72,867 | +0.07(+0.23%) |
Jul 10, 2017 | 31.56 | 32.55 | 31.52 | 32.21 | 121,617 | +0.78(+2.49%) |
Jul 07, 2017 | 31.36 | 31.66 | 30.75 | 31.43 | 85,843 | +0.12(+0.39%) |
Jul 06, 2017 | 32.04 | 32.08 | 31.01 | 31.31 | 215,679 | -0.28(-0.88%) |
Jul 05, 2017 | 32.11 | 32.11 | 31.27 | 31.59 | 86,557 | -0.30(-0.93%) |
Jul 03, 2017 | 31.49 | 32.16 | 31.49 | 31.89 | 79,784 | +0.01(+0.03%) |
Jun 30, 2017 | 31.49 | 32.24 | 30.86 | 31.88 | 106,687 | +1.41(+4.64%) |
Jun 29, 2017 | 31.92 | 31.92 | 30.08 | 30.46 | 122,363 | -1.49(-4.66%) |
Jun 28, 2017 | 30.95 | 32.23 | 30.76 | 31.95 | 165,069 | +1.79(+5.92%) |
Jun 27, 2017 | 31.04 | 31.46 | 30.13 | 30.17 | 133,655 | -0.43(-1.40%) |
Jun 26, 2017 | 30.71 | 30.98 | 30.13 | 30.59 | 153,211 | +0.25(+0.83%) |
Jun 23, 2017 | 29.71 | 30.54 | 29.42 | 30.34 | 149,744 | +1.58(+5.50%) |
Jun 22, 2017 | 28.87 | 29.42 | 28.38 | 28.76 | 202,792 | +1.42(+5.20%) |
Jun 21, 2017 | 28.83 | 29.32 | 27.03 | 27.34 | 209,047 | -1.38(-4.79%) |
Jun 20, 2017 | 30.03 | 30.03 | 28.64 | 28.72 | 230,913 | -1.91(-6.23%) |
Jun 19, 2017 | 30.38 | 30.91 | 30.20 | 30.62 | 155,375 | +0.48(+1.60%) |
Jun 16, 2017 | 30.88 | 30.91 | 29.62 | 30.14 | 205,033 | -0.01(-0.03%) |
Jun 15, 2017 | 29.69 | 30.53 | 29.01 | 30.15 | 203,846 | -0.52(-1.70%) |
Jun 14, 2017 | 33.10 | 33.50 | 30.52 | 30.67 | 466,137 | -3.29(-9.69%) |
Jun 13, 2017 | 33.68 | 34.08 | 33.45 | 33.96 | 99,355 | +0.39(+1.16%) |
Jun 12, 2017 | 33.72 | 33.82 | 33.15 | 33.57 | 119,670 | +0.05(+0.14%) |
Jun 09, 2017 | 33.87 | 34.30 | 33.10 | 33.52 | 166,029 | -0.40(-1.18%) |
Jun 08, 2017 | 33.45 | 34.17 | 33.24 | 33.92 | 138,893 | +0.27(+0.80%) |
Jun 07, 2017 | 35.07 | 35.33 | 33.50 | 33.65 | 231,424 | -1.81(-5.11%) |
Jun 06, 2017 | 34.57 | 35.73 | 34.45 | 35.47 | 131,649 | +0.48(+1.38%) |
Jun 05, 2017 | 34.88 | 35.24 | 34.61 | 34.98 | 144,960 | -0.16(-0.45%) |
Jun 02, 2017 | 34.94 | 35.21 | 34.26 | 35.14 | 258,707 | +0.29(+0.83%) |
Jun 01, 2017 | 34.59 | 35.47 | 34.27 | 34.85 | 364,128 | -0.73(-2.06%) |
May 31, 2017 | 36.53 | 36.69 | 35.36 | 35.59 | 435,030 | -3.14(-8.12%) |
May 30, 2017 | 38.13 | 38.95 | 37.98 | 38.73 | 124,988 | +0.07(+0.19%) |
May 26, 2017 | 37.97 | 38.66 | 37.56 | 38.66 | 171,384 | +0.67(+1.76%) |
May 25, 2017 | 40.28 | 40.47 | 37.87 | 37.99 | 242,674 | -2.01(-5.02%) |
May 24, 2017 | 39.05 | 40.31 | 38.98 | 40.00 | 150,653 | -0.30(-0.74%) |
May 23, 2017 | 40.42 | 40.73 | 39.71 | 40.29 | 204,148 | +1.10(+2.80%) |
May 22, 2017 | 38.38 | 39.72 | 38.27 | 39.20 | 195,298 | +0.73(+1.89%) |
May 19, 2017 | 38.85 | 39.40 | 38.23 | 38.47 | 194,922 | +0.89(+2.38%) |
May 18, 2017 | 37.26 | 38.28 | 36.55 | 37.58 | 419,613 | -1.94(-4.92%) |
May 17, 2017 | 40.45 | 41.12 | 39.41 | 39.52 | 224,983 | -2.19(-5.24%) |
May 16, 2017 | 41.81 | 41.99 | 41.40 | 41.71 | 127,941 | -0.37(-0.88%) |
May 15, 2017 | 41.54 | 42.31 | 41.29 | 42.08 | 256,608 | +2.36(+5.95%) |
May 12, 2017 | 39.92 | 40.01 | 39.12 | 39.72 | 168,735 | -1.17(-2.87%) |
May 11, 2017 | 40.85 | 41.14 | 39.89 | 40.89 | 167,801 | +0.03(+0.07%) |
May 10, 2017 | 40.03 | 41.36 | 40.03 | 40.86 | 369,248 | +1.74(+4.44%) |
May 09, 2017 | 39.23 | 40.08 | 38.86 | 39.12 | 252,856 | +0.70(+1.82%) |
May 08, 2017 | 38.54 | 40.08 | 38.31 | 38.42 | 254,936 | -0.59(-1.50%) |
May 05, 2017 | 37.14 | 39.01 | 37.08 | 39.01 | 293,332 | +1.76(+4.72%) |
May 04, 2017 | 39.24 | 39.27 | 37.08 | 37.25 | 307,977 | -2.43(-6.12%) |
May 03, 2017 | 40.44 | 40.68 | 39.62 | 39.68 | 224,720 | -2.34(-5.58%) |
May 02, 2017 | 43.36 | 43.52 | 41.77 | 42.02 | 159,041 | -0.94(-2.19%) |