Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.52 | 20.02 | 19.46 | 19.56 | 559,933 | +0.15(+0.78%) |
Apr 27, 2018 | 19.45 | 19.66 | 19.39 | 19.41 | 452,247 | +0.03(+0.15%) |
Apr 26, 2018 | 20.00 | 20.21 | 19.35 | 19.38 | 188,403 | -0.55(-2.76%) |
Apr 25, 2018 | 19.89 | 20.19 | 19.81 | 19.93 | 220,113 | +0.00(+0.00%) |
Apr 24, 2018 | 19.87 | 20.42 | 19.87 | 19.93 | 160,454 | +0.09(+0.48%) |
Apr 23, 2018 | 20.11 | 20.38 | 19.75 | 19.84 | 154,812 | -0.21(-1.04%) |
Apr 20, 2018 | 20.06 | 20.45 | 19.92 | 20.05 | 277,668 | -0.09(-0.47%) |
Apr 19, 2018 | 20.51 | 20.59 | 19.95 | 20.14 | 226,944 | -0.42(-2.03%) |
Apr 18, 2018 | 21.01 | 21.16 | 20.52 | 20.56 | 228,622 | -0.37(-1.77%) |
Apr 17, 2018 | 20.66 | 21.26 | 20.66 | 20.93 | 448,618 | +0.45(+2.18%) |
Apr 16, 2018 | 20.38 | 20.66 | 19.91 | 20.48 | 279,374 | +0.21(+1.03%) |
Apr 13, 2018 | 20.74 | 20.74 | 20.19 | 20.27 | 164,270 | -0.43(-2.06%) |
Apr 12, 2018 | 20.65 | 21.18 | 20.58 | 20.70 | 235,942 | +0.18(+0.88%) |
Apr 11, 2018 | 20.36 | 20.77 | 20.36 | 20.52 | 315,380 | +0.26(+1.26%) |
Apr 10, 2018 | 20.36 | 20.45 | 20.15 | 20.26 | 209,074 | +0.08(+0.38%) |
Apr 09, 2018 | 20.52 | 20.52 | 20.16 | 20.19 | 157,642 | -0.25(-1.21%) |
Apr 06, 2018 | 20.69 | 20.86 | 20.26 | 20.44 | 193,424 | -0.32(-1.55%) |
Apr 05, 2018 | 20.65 | 20.81 | 19.35 | 20.76 | 177,841 | +0.12(+0.60%) |
Apr 04, 2018 | 19.94 | 20.81 | 19.89 | 20.64 | 247,736 | +0.58(+2.89%) |
Apr 03, 2018 | 19.89 | 20.17 | 19.76 | 20.06 | 260,175 | +0.25(+1.25%) |
Apr 02, 2018 | 20.05 | 20.37 | 19.65 | 19.81 | 274,209 | -0.37(-1.83%) |
Mar 29, 2018 | 20.18 | 20.18 | 20.18 | 0 | -0.04(-0.19%) | |
Mar 28, 2018 | 19.86 | 20.44 | 19.74 | 20.22 | 253,140 | +0.38(+1.91%) |
Mar 27, 2018 | 19.88 | 20.06 | 19.47 | 19.84 | 178,699 | -0.02(-0.10%) |
Mar 26, 2018 | 19.79 | 19.89 | 19.37 | 19.86 | 284,474 | +0.17(+0.87%) |
Mar 23, 2018 | 20.21 | 20.25 | 19.66 | 19.69 | 218,055 | -0.44(-2.17%) |
Mar 22, 2018 | 20.39 | 20.52 | 20.00 | 20.12 | 371,762 | -0.38(-1.85%) |
Mar 21, 2018 | 20.57 | 21.06 | 20.26 | 20.50 | 207,914 | -0.13(-0.64%) |
Mar 20, 2018 | 21.19 | 21.43 | 20.37 | 20.64 | 269,970 | -0.58(-2.73%) |
Mar 19, 2018 | 21.15 | 21.43 | 20.83 | 21.21 | 339,571 | -0.09(-0.45%) |
Mar 16, 2018 | 21.21 | 21.79 | 20.65 | 21.31 | 947,665 | +0.09(+0.45%) |
Mar 15, 2018 | 21.45 | 21.66 | 21.05 | 21.21 | 233,738 | -0.23(-1.06%) |
Mar 14, 2018 | 21.37 | 21.61 | 21.23 | 21.44 | 227,645 | +0.09(+0.40%) |
Mar 13, 2018 | 21.56 | 21.67 | 21.26 | 21.36 | 175,924 | -0.12(-0.57%) |
Mar 12, 2018 | 21.52 | 21.71 | 21.30 | 21.48 | 202,719 | -0.03(-0.13%) |
Mar 09, 2018 | 21.39 | 21.69 | 21.13 | 21.51 | 257,616 | +0.28(+1.34%) |
Mar 08, 2018 | 21.24 | 21.50 | 21.03 | 21.22 | 234,061 | +0.04(+0.18%) |
Mar 07, 2018 | 21.28 | 21.59 | 21.01 | 21.19 | 321,542 | -0.28(-1.32%) |
Mar 06, 2018 | 20.78 | 21.54 | 20.43 | 21.47 | 312,484 | +0.80(+3.89%) |
Mar 05, 2018 | 19.43 | 20.75 | 19.43 | 20.67 | 370,309 | +1.21(+6.22%) |
Mar 02, 2018 | 19.09 | 19.54 | 18.65 | 19.46 | 322,112 | +0.32(+1.68%) |
Mar 01, 2018 | 19.16 | 20.53 | 18.52 | 19.14 | 455,724 | -0.21(-1.07%) |
Feb 28, 2018 | 19.85 | 20.00 | 19.24 | 19.34 | 377,824 | -0.43(-2.15%) |
Feb 27, 2018 | 19.74 | 19.96 | 19.60 | 19.77 | 298,822 | +0.01(+0.05%) |
Feb 26, 2018 | 19.70 | 19.98 | 19.40 | 19.76 | 329,712 | +0.06(+0.29%) |
Feb 23, 2018 | 19.17 | 19.71 | 19.17 | 19.70 | 264,457 | +0.60(+3.12%) |
Feb 22, 2018 | 19.91 | 19.91 | 18.45 | 19.11 | 417,492 | -0.67(-3.39%) |
Feb 21, 2018 | 19.31 | 20.00 | 19.25 | 19.78 | 247,225 | +0.54(+2.80%) |
Feb 20, 2018 | 19.89 | 19.89 | 19.02 | 19.24 | 399,211 | -0.84(-4.19%) |
Feb 16, 2018 | 20.08 | 20.08 | 20.08 | 0 | -0.16(-0.79%) | |
Feb 15, 2018 | 20.10 | 20.34 | 20.02 | 20.24 | 262,753 | +0.29(+1.47%) |
Feb 14, 2018 | 19.46 | 20.16 | 19.28 | 19.95 | 230,244 | +0.35(+1.78%) |
Feb 13, 2018 | 19.72 | 19.60 | 147,694 | +0.02(+0.10%) | ||
Feb 12, 2018 | 19.59 | 19.79 | 19.06 | 19.58 | 229,953 | +0.01(+0.05%) |
Feb 09, 2018 | 19.84 | 19.94 | 18.72 | 19.57 | 428,210 | -0.04(-0.19%) |
Feb 08, 2018 | 19.85 | 19.47 | 19.61 | 265,581 | +0.08(+0.39%) | |
Feb 07, 2018 | 19.39 | 19.77 | 19.39 | 19.53 | 239,610 | +0.16(+0.83%) |
Feb 06, 2018 | 19.28 | 20.07 | 19.05 | 19.37 | 612,035 | -0.30(-1.54%) |
Feb 05, 2018 | 19.61 | 19.89 | 19.48 | 19.67 | 281,979 | -0.09(-0.48%) |
Feb 02, 2018 | 20.42 | 20.55 | 19.43 | 19.77 | 381,915 | -0.80(-3.90%) |
Feb 01, 2018 | 20.77 | 21.05 | 20.52 | 20.57 | 306,346 | -0.30(-1.45%) |
Jan 31, 2018 | 20.96 | 21.21 | 20.77 | 20.87 | 309,258 | +0.03(+0.14%) |
Jan 30, 2018 | 21.23 | 21.77 | 20.85 | 20.85 | 280,940 | -0.55(-2.56%) |
Jan 29, 2018 | 21.45 | 21.87 | 21.26 | 21.39 | 384,441 | -0.20(-0.92%) |
Jan 26, 2018 | 22.17 | 22.32 | 21.50 | 21.59 | 242,990 | -0.48(-2.18%) |
Jan 25, 2018 | 22.21 | 22.44 | 22.17 | 22.07 | 313,847 | -0.02(-0.09%) |
Jan 24, 2018 | 22.17 | 22.56 | 21.98 | 22.09 | 269,116 | -0.07(-0.30%) |
Jan 23, 2018 | 22.40 | 22.65 | 21.98 | 22.16 | 317,719 | -0.32(-1.43%) |
Jan 22, 2018 | 22.43 | 22.48 | 22.13 | 22.48 | 272,658 | -0.06(-0.25%) |
Jan 19, 2018 | 22.27 | 22.72 | 21.90 | 22.54 | 221,661 | +0.21(+0.93%) |
Jan 18, 2018 | 23.37 | 23.61 | 22.29 | 22.33 | 291,980 | -1.03(-4.41%) |
Jan 17, 2018 | 23.81 | 23.99 | 23.20 | 23.36 | 218,785 | -0.35(-1.47%) |
Jan 16, 2018 | 23.62 | 24.61 | 23.62 | 23.71 | 361,448 | +0.34(+1.46%) |
Jan 12, 2018 | 23.37 | 23.37 | 23.37 | 0 | +0.46(+2.02%) | |
Jan 11, 2018 | 22.91 | 23.19 | 22.04 | 22.91 | 439,655 | -0.15(-0.66%) |
Jan 10, 2018 | 22.80 | 23.06 | 401,863 | -0.77(-3.25%) | ||
Jan 09, 2018 | 24.25 | 24.37 | 22.80 | 23.83 | 492,996 | -0.43(-1.79%) |
Jan 08, 2018 | 22.97 | 24.70 | 22.97 | 24.27 | 863,682 | +1.42(+6.20%) |
Jan 05, 2018 | 25.89 | 25.89 | 22.63 | 22.85 | 2,028,413 | -6.83(-23.02%) |
Jan 04, 2018 | 30.56 | 31.82 | 29.46 | 29.68 | 841,807 | +0.33(+1.13%) |
Jan 03, 2018 | 29.50 | 29.86 | 29.20 | 29.35 | 208,838 | -0.16(-0.54%) |
Jan 02, 2018 | 30.10 | 29.84 | 28.44 | 29.51 | 236,567 | -0.33(-1.11%) |
Dec 29, 2017 | 29.84 | 29.84 | 29.84 | 0 | +0.26(+0.89%) | |
Dec 28, 2017 | 29.46 | 30.14 | 29.28 | 29.58 | 106,356 | +0.05(+0.16%) |
Dec 27, 2017 | 29.56 | 29.98 | 28.24 | 29.53 | 158,781 | -0.04(-0.13%) |
Dec 26, 2017 | 28.66 | 29.67 | 28.66 | 29.57 | 139,024 | +0.90(+3.13%) |
Dec 22, 2017 | 28.28 | 29.05 | 27.89 | 28.67 | 219,050 | +0.37(+1.30%) |
Dec 21, 2017 | 28.61 | 29.25 | 28.26 | 28.30 | 525,026 | -0.34(-1.19%) |
Dec 20, 2017 | 29.51 | 30.03 | 28.61 | 28.64 | 259,915 | -0.90(-3.04%) |
Dec 19, 2017 | 30.17 | 30.55 | 29.08 | 29.54 | 661,861 | -0.58(-1.91%) |
Dec 18, 2017 | 29.94 | 31.02 | 29.69 | 30.12 | 264,021 | +0.46(+1.56%) |
Dec 15, 2017 | 29.12 | 30.12 | 29.10 | 29.65 | 566,153 | +0.64(+2.22%) |
Dec 14, 2017 | 29.58 | 29.66 | 28.98 | 29.01 | 133,128 | -0.47(-1.60%) |
Dec 13, 2017 | 29.70 | 30.18 | 29.43 | 29.48 | 160,054 | -0.27(-0.92%) |
Dec 12, 2017 | 30.07 | 30.65 | 29.66 | 29.76 | 214,097 | -0.25(-0.82%) |
Dec 11, 2017 | 30.32 | 30.32 | 29.67 | 30.00 | 139,779 | -0.20(-0.66%) |
Dec 08, 2017 | 30.47 | 30.76 | 29.87 | 30.20 | 225,398 | -0.17(-0.56%) |
Dec 07, 2017 | 30.79 | 31.17 | 30.36 | 30.37 | 248,053 | -0.46(-1.50%) |
Dec 06, 2017 | 30.90 | 31.16 | 30.54 | 30.83 | 151,969 | +0.02(+0.06%) |
Dec 05, 2017 | 31.99 | 32.09 | 30.81 | 30.81 | 172,179 | -1.07(-3.35%) |
Dec 04, 2017 | 30.81 | 32.03 | 30.81 | 31.88 | 242,389 | +1.42(+4.65%) |
Dec 01, 2017 | 31.30 | 31.30 | 29.62 | 30.47 | 227,869 | -0.87(-2.77%) |
Nov 30, 2017 | 31.44 | 31.74 | 31.08 | 31.33 | 229,501 | +0.11(+0.36%) |
Nov 29, 2017 | 29.64 | 31.27 | 29.53 | 31.22 | 257,544 | +1.64(+5.56%) |
Nov 28, 2017 | 29.31 | 29.70 | 29.30 | 29.58 | 209,330 | +0.35(+1.20%) |
Nov 27, 2017 | 29.61 | 29.18 | 29.23 | 137,992 | -0.19(-0.64%) | |
Nov 24, 2017 | 29.46 | 29.46 | 29.12 | 29.42 | 64,490 | +0.11(+0.39%) |
Nov 22, 2017 | 29.07 | 29.57 | 28.95 | 29.30 | 116,605 | +0.40(+1.37%) |
Nov 21, 2017 | 28.85 | 29.61 | 28.41 | 28.91 | 189,759 | +0.19(+0.66%) |
Nov 20, 2017 | 29.20 | 29.21 | 28.63 | 28.72 | 172,623 | -0.37(-1.26%) |
Nov 17, 2017 | 29.12 | 30.07 | 28.66 | 29.09 | 283,584 | -0.38(-1.28%) |
Nov 16, 2017 | 28.69 | 29.88 | 28.49 | 29.46 | 181,932 | +0.88(+3.06%) |
Nov 15, 2017 | 28.09 | 28.70 | 27.95 | 28.59 | 177,447 | +0.33(+1.17%) |
Nov 14, 2017 | 28.14 | 28.79 | 28.14 | 28.26 | 233,254 | -0.16(-0.56%) |
Nov 13, 2017 | 27.47 | 28.46 | 27.37 | 28.42 | 186,749 | +0.84(+3.04%) |
Nov 10, 2017 | 27.49 | 28.14 | 27.37 | 27.58 | 163,691 | +0.12(+0.45%) |
Nov 09, 2017 | 27.00 | 27.60 | 26.67 | 27.46 | 191,689 | +0.09(+0.33%) |
Nov 08, 2017 | 28.34 | 28.63 | 27.33 | 27.37 | 345,401 | -1.48(-5.14%) |
Nov 07, 2017 | 32.60 | 32.60 | 28.30 | 28.85 | 319,555 | -2.89(-9.11%) |
Nov 06, 2017 | 31.73 | 32.46 | 31.71 | 31.74 | 286,987 | -0.13(-0.41%) |
Nov 03, 2017 | 32.23 | 32.28 | 31.74 | 31.87 | 182,726 | -0.24(-0.73%) |
Nov 02, 2017 | 32.43 | 32.53 | 31.89 | 32.11 | 210,128 | -0.28(-0.87%) |
Nov 01, 2017 | 32.39 | 32.77 | 32.10 | 32.39 | 250,147 | +0.31(+0.97%) |
Oct 31, 2017 | 31.34 | 32.20 | 31.04 | 32.08 | 219,877 | +0.83(+2.65%) |
Oct 30, 2017 | 31.49 | 31.53 | 30.98 | 31.25 | 190,565 | -0.44(-1.40%) |
Oct 27, 2017 | 31.85 | 31.95 | 31.15 | 31.70 | 158,410 | -0.14(-0.44%) |
Oct 26, 2017 | 31.66 | 32.13 | 31.37 | 31.84 | 125,670 | +0.33(+1.05%) |
Oct 25, 2017 | 31.23 | 31.64 | 31.21 | 31.51 | 138,072 | +0.11(+0.36%) |
Oct 24, 2017 | 31.42 | 31.55 | 31.23 | 31.39 | 98,455 | +0.07(+0.21%) |
Oct 23, 2017 | 31.51 | 31.72 | 31.16 | 31.33 | 74,827 | -0.14(-0.45%) |
Oct 20, 2017 | 31.91 | 31.92 | 31.38 | 31.47 | 224,173 | -0.14(-0.45%) |
Oct 19, 2017 | 31.53 | 31.71 | 31.30 | 31.61 | 167,849 | +0.02(+0.06%) |
Oct 18, 2017 | 31.71 | 31.71 | 31.30 | 31.59 | 130,785 | +0.21(+0.66%) |
Oct 17, 2017 | 31.28 | 31.88 | 31.17 | 31.39 | 114,324 | -0.03(-0.09%) |
Oct 16, 2017 | 31.25 | 31.55 | 31.25 | 31.41 | 106,221 | +0.23(+0.72%) |
Oct 13, 2017 | 31.15 | 31.46 | 30.68 | 31.19 | 119,606 | +0.08(+0.24%) |
Oct 12, 2017 | 30.58 | 31.13 | 30.39 | 31.11 | 122,960 | +0.47(+1.54%) |
Oct 11, 2017 | 30.42 | 30.88 | 30.30 | 30.64 | 91,570 | +0.24(+0.77%) |
Oct 10, 2017 | 30.02 | 30.50 | 29.78 | 30.41 | 171,888 | +0.63(+2.12%) |
Oct 09, 2017 | 30.50 | 30.77 | 29.70 | 29.77 | 238,128 | -0.73(-2.38%) |
Oct 06, 2017 | 30.57 | 30.83 | 30.19 | 30.50 | 160,245 | -0.30(-0.98%) |
Oct 05, 2017 | 31.04 | 31.34 | 30.78 | 30.80 | 162,158 | -0.10(-0.34%) |
Oct 04, 2017 | 30.99 | 31.08 | 30.67 | 30.90 | 122,043 | +0.01(+0.03%) |
Oct 03, 2017 | 30.39 | 31.02 | 30.31 | 30.90 | 266,045 | +0.58(+1.93%) |
Oct 02, 2017 | 30.24 | 30.49 | 29.84 | 30.31 | 257,562 | +0.04(+0.12%) |
Sep 29, 2017 | 30.42 | 30.57 | 30.20 | 30.27 | 161,492 | -0.22(-0.71%) |
Sep 28, 2017 | 30.14 | 30.60 | 30.06 | 30.49 | 179,692 | +0.03(+0.09%) |
Sep 27, 2017 | 29.76 | 30.70 | 29.52 | 30.46 | 337,897 | +0.64(+2.15%) |
Sep 26, 2017 | 28.73 | 30.01 | 28.73 | 29.82 | 276,773 | +1.00(+3.46%) |
Sep 25, 2017 | 28.19 | 29.11 | 27.90 | 28.82 | 332,776 | +0.62(+2.20%) |
Sep 22, 2017 | 27.86 | 28.27 | 27.86 | 28.20 | 150,209 | +0.33(+1.18%) |
Sep 21, 2017 | 28.06 | 28.23 | 26.85 | 27.87 | 192,518 | +0.01(+0.03%) |
Sep 20, 2017 | 27.35 | 27.96 | 27.22 | 27.86 | 133,166 | +0.52(+1.89%) |
Sep 19, 2017 | 27.29 | 27.40 | 26.92 | 27.34 | 173,262 | +0.09(+0.35%) |
Sep 18, 2017 | 27.69 | 27.69 | 27.13 | 27.25 | 211,076 | -0.47(-1.70%) |
Sep 15, 2017 | 27.05 | 27.75 | 26.73 | 27.72 | 500,525 | +0.74(+2.76%) |
Sep 14, 2017 | 26.84 | 26.99 | 26.62 | 26.98 | 144,562 | +0.18(+0.67%) |
Sep 13, 2017 | 26.29 | 26.92 | 26.25 | 26.80 | 131,318 | +0.45(+1.72%) |
Sep 12, 2017 | 26.65 | 26.16 | 26.35 | 108,228 | +0.03(+0.11%) | |
Sep 11, 2017 | 26.01 | 26.38 | 25.71 | 26.32 | 142,470 | +0.56(+2.16%) |
Sep 08, 2017 | 26.49 | 26.82 | 25.66 | 25.76 | 198,295 | -0.84(-3.15%) |
Sep 07, 2017 | 26.76 | 26.99 | 26.45 | 26.60 | 157,835 | -0.09(-0.35%) |
Sep 06, 2017 | 26.42 | 26.83 | 26.20 | 26.69 | 242,989 | +0.34(+1.29%) |
Sep 05, 2017 | 25.75 | 26.67 | 25.75 | 26.36 | 209,347 | +0.61(+2.38%) |
Sep 01, 2017 | 25.52 | 25.87 | 25.52 | 25.74 | 130,639 | +0.25(+1.00%) |
Aug 31, 2017 | 25.03 | 25.59 | 25.00 | 25.49 | 171,102 | +0.49(+1.96%) |
Aug 30, 2017 | 24.73 | 25.06 | 24.59 | 25.00 | 170,672 | +0.24(+0.99%) |
Aug 29, 2017 | 24.73 | 25.11 | 24.67 | 24.75 | 194,860 | -0.11(-0.45%) |
Aug 28, 2017 | 25.05 | 25.56 | 24.70 | 24.87 | 378,669 | +0.03(+0.11%) |
Aug 25, 2017 | 25.37 | 25.39 | 24.73 | 24.84 | 389,667 | -0.42(-1.68%) |
Aug 24, 2017 | 25.90 | 26.16 | 25.22 | 25.26 | 281,629 | -0.60(-2.32%) |
Aug 23, 2017 | 25.97 | 25.99 | 25.67 | 25.86 | 289,686 | -0.38(-1.43%) |
Aug 22, 2017 | 25.01 | 26.26 | 24.99 | 26.24 | 426,276 | +1.36(+5.47%) |
Aug 21, 2017 | 24.84 | 24.93 | 24.57 | 24.88 | 177,548 | -0.01(-0.04%) |
Aug 18, 2017 | 24.94 | 25.20 | 24.48 | 24.89 | 250,835 | -0.30(-1.19%) |
Aug 17, 2017 | 25.22 | 26.04 | 25.07 | 25.19 | 260,719 | -0.02(-0.07%) |
Aug 16, 2017 | 25.58 | 25.84 | 25.03 | 25.21 | 237,649 | -0.30(-1.18%) |
Aug 15, 2017 | 25.99 | 26.14 | 25.30 | 25.51 | 281,496 | -0.42(-1.63%) |
Aug 14, 2017 | 26.52 | 27.21 | 25.72 | 25.93 | 308,898 | -0.34(-1.29%) |
Aug 11, 2017 | 26.36 | 26.56 | 25.60 | 26.27 | 414,288 | +0.01(+0.04%) |
Aug 10, 2017 | 26.82 | 27.03 | 26.09 | 26.26 | 478,619 | -0.77(-2.85%) |
Aug 09, 2017 | 27.88 | 28.17 | 26.09 | 27.03 | 1,188,371 | -1.10(-3.91%) |
Aug 08, 2017 | 28.69 | 31.61 | 27.82 | 28.13 | 1,277,828 | -5.60(-16.59%) |
Aug 07, 2017 | 33.56 | 34.07 | 33.48 | 33.72 | 183,497 | +0.14(+0.42%) |
Aug 04, 2017 | 34.38 | 34.38 | 33.49 | 33.58 | 232,242 | -0.69(-2.03%) |
Aug 03, 2017 | 34.88 | 35.41 | 34.25 | 34.27 | 143,826 | -0.59(-1.70%) |
Aug 02, 2017 | 35.16 | 35.62 | 34.62 | 34.87 | 155,574 | -0.28(-0.80%) |
Aug 01, 2017 | 34.59 | 35.23 | 34.36 | 35.15 | 157,352 | +0.72(+2.10%) |
Jul 31, 2017 | 34.50 | 33.95 | 34.42 | 209,446 | +0.23(+0.66%) | |
Jul 28, 2017 | 35.15 | 35.35 | 34.07 | 34.20 | 287,607 | -1.07(-3.03%) |
Jul 27, 2017 | 35.73 | 35.81 | 34.98 | 35.27 | 154,160 | -0.37(-1.03%) |
Jul 26, 2017 | 35.27 | 35.67 | 34.90 | 35.64 | 217,255 | +0.40(+1.15%) |
Jul 25, 2017 | 34.73 | 35.86 | 34.73 | 35.23 | 356,960 | +0.52(+1.49%) |
Jul 24, 2017 | 34.81 | 34.97 | 34.57 | 34.72 | 174,336 | -0.11(-0.32%) |
Jul 21, 2017 | 35.07 | 35.07 | 34.60 | 34.83 | 216,447 | +0.08(+0.22%) |
Jul 20, 2017 | 34.26 | 34.88 | 33.98 | 34.75 | 162,039 | +0.54(+1.56%) |
Jul 19, 2017 | 33.50 | 34.23 | 33.49 | 34.22 | 145,812 | +0.75(+2.24%) |
Jul 18, 2017 | 33.52 | 33.66 | 33.20 | 33.47 | 134,545 | -0.11(-0.34%) |
Jul 17, 2017 | 33.49 | 33.95 | 33.25 | 33.58 | 172,205 | +0.10(+0.31%) |
Jul 14, 2017 | 34.11 | 34.20 | 33.44 | 33.48 | 170,303 | -0.54(-1.60%) |
Jul 13, 2017 | 34.08 | 34.45 | 33.76 | 34.02 | 278,951 | -0.06(-0.17%) |
Jul 12, 2017 | 33.56 | 34.20 | 33.13 | 34.08 | 400,648 | +0.98(+2.95%) |
Jul 11, 2017 | 30.92 | 33.13 | 30.83 | 33.10 | 634,793 | +2.28(+7.40%) |
Jul 10, 2017 | 30.16 | 30.91 | 30.03 | 30.82 | 296,330 | +0.57(+1.89%) |
Jul 07, 2017 | 29.97 | 30.56 | 29.68 | 30.25 | 206,718 | +0.39(+1.32%) |
Jul 06, 2017 | 30.77 | 29.61 | 29.85 | 214,499 | -0.92(-2.99%) | |
Jul 05, 2017 | 31.43 | 31.45 | 30.42 | 30.77 | 187,678 | -0.64(-2.03%) |
Jul 03, 2017 | 31.25 | 31.65 | 31.02 | 31.41 | 132,092 | +0.38(+1.21%) |
Jun 30, 2017 | 30.65 | 31.20 | 30.50 | 31.04 | 157,261 | +0.43(+1.41%) |
Jun 29, 2017 | 30.56 | 30.80 | 30.20 | 30.60 | 118,571 | +0.05(+0.15%) |
Jun 28, 2017 | 30.37 | 30.80 | 29.98 | 30.56 | 182,207 | +0.28(+0.93%) |
Jun 27, 2017 | 30.74 | 30.89 | 30.27 | 30.28 | 106,814 | -0.51(-1.65%) |
Jun 26, 2017 | 31.47 | 31.52 | 30.74 | 30.78 | 133,215 | -0.61(-1.94%) |
Jun 23, 2017 | 30.89 | 31.48 | 30.66 | 31.39 | 358,774 | +0.55(+1.80%) |
Jun 22, 2017 | 30.66 | 31.16 | 30.30 | 30.84 | 376,787 | +0.20(+0.64%) |
Jun 21, 2017 | 30.73 | 30.86 | 30.43 | 30.64 | 225,244 | -0.08(-0.24%) |
Jun 20, 2017 | 31.98 | 32.28 | 30.72 | 30.72 | 148,027 | -1.39(-4.33%) |
Jun 19, 2017 | 32.38 | 32.38 | 31.95 | 32.11 | 292,087 | -0.19(-0.58%) |
Jun 16, 2017 | 32.58 | 32.70 | 31.71 | 32.29 | 798,902 | -1.25(-3.72%) |
Jun 15, 2017 | 33.71 | 33.90 | 33.34 | 33.54 | 376,896 | -0.42(-1.24%) |
Jun 14, 2017 | 33.83 | 34.08 | 33.34 | 33.96 | 248,391 | +0.12(+0.36%) |
Jun 13, 2017 | 33.95 | 34.53 | 33.51 | 33.84 | 273,847 | -0.05(-0.14%) |
Jun 12, 2017 | 34.41 | 34.89 | 33.72 | 33.89 | 249,191 | -0.58(-1.69%) |
Jun 09, 2017 | 33.59 | 34.64 | 33.20 | 34.47 | 328,730 | +0.92(+2.74%) |
Jun 08, 2017 | 33.18 | 33.77 | 31.27 | 33.55 | 259,329 | +0.37(+1.10%) |
Jun 07, 2017 | 32.94 | 33.52 | 32.64 | 33.19 | 255,213 | +0.20(+0.60%) |
Jun 06, 2017 | 33.14 | 33.56 | 32.55 | 32.99 | 291,084 | -0.32(-0.96%) |
Jun 05, 2017 | 33.33 | 33.50 | 32.82 | 33.31 | 214,965 | +0.00(+0.00%) |
Jun 02, 2017 | 32.85 | 33.64 | 32.34 | 33.31 | 281,958 | +0.54(+1.63%) |
Jun 01, 2017 | 31.99 | 32.83 | 31.80 | 32.77 | 404,037 | +0.81(+2.53%) |
May 31, 2017 | 32.21 | 32.21 | 31.39 | 31.97 | 285,675 | -0.03(-0.09%) |
May 30, 2017 | 32.25 | 32.25 | 31.85 | 31.99 | 142,834 | -0.29(-0.90%) |
May 26, 2017 | 32.62 | 32.75 | 32.01 | 32.28 | 257,672 | -0.36(-1.09%) |
May 25, 2017 | 32.51 | 32.73 | 32.44 | 32.64 | 218,056 | +0.26(+0.81%) |
May 24, 2017 | 32.60 | 32.68 | 32.18 | 32.38 | 221,184 | -0.08(-0.26%) |
May 23, 2017 | 32.55 | 32.55 | 31.96 | 32.46 | 331,461 | -0.10(-0.32%) |
May 22, 2017 | 31.84 | 33.17 | 31.71 | 32.57 | 370,062 | +0.96(+3.05%) |
May 19, 2017 | 31.67 | 31.84 | 31.31 | 31.60 | 272,245 | -0.09(-0.30%) |
May 18, 2017 | 32.28 | 32.48 | 31.57 | 31.70 | 242,145 | -0.60(-1.86%) |
May 17, 2017 | 32.60 | 33.00 | 32.25 | 32.29 | 212,544 | -0.65(-1.96%) |
May 16, 2017 | 33.62 | 33.62 | 32.59 | 32.94 | 244,703 | +0.09(+0.29%) |
May 15, 2017 | 32.83 | 33.54 | 32.70 | 32.85 | 229,349 | +0.03(+0.09%) |
May 12, 2017 | 32.86 | 33.11 | 32.44 | 32.82 | 282,087 | -0.13(-0.40%) |
May 11, 2017 | 31.22 | 33.55 | 31.22 | 32.95 | 446,424 | +0.43(+1.32%) |
May 10, 2017 | 29.96 | 33.13 | 29.49 | 32.52 | 788,724 | -1.20(-3.55%) |
May 09, 2017 | 32.44 | 35.92 | 31.12 | 33.72 | 370,729 | +0.66(+2.01%) |
May 08, 2017 | 33.33 | 33.44 | 32.94 | 33.05 | 332,598 | -0.38(-1.15%) |
May 05, 2017 | 33.32 | 33.50 | 33.06 | 33.44 | 190,745 | +0.16(+0.48%) |
May 04, 2017 | 33.19 | 33.39 | 32.83 | 33.28 | 264,562 | +0.14(+0.42%) |
May 03, 2017 | 32.60 | 33.21 | 32.54 | 33.14 | 167,050 | +0.37(+1.11%) |
May 02, 2017 | 32.69 | 32.80 | 32.41 | 32.77 | 179,002 | +0.08(+0.26%) |