Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.90 | 28.90 | 28.90 | 0 | -0.35(-1.20%) | |
Mar 28, 2018 | 28.90 | 29.55 | 28.10 | 29.25 | 248,620 | +0.25(+0.86%) |
Mar 27, 2018 | 29.90 | 30.30 | 28.75 | 29.00 | 249,193 | -0.75(-2.52%) |
Mar 26, 2018 | 29.90 | 30.15 | 29.25 | 29.75 | 287,299 | +0.45(+1.54%) |
Mar 23, 2018 | 29.95 | 30.75 | 29.20 | 29.30 | 328,746 | -0.75(-2.50%) |
Mar 22, 2018 | 30.85 | 31.35 | 29.70 | 30.05 | 323,259 | -1.05(-3.38%) |
Mar 21, 2018 | 31.20 | 32.00 | 30.95 | 31.10 | 229,244 | +0.05(+0.16%) |
Mar 20, 2018 | 30.00 | 31.70 | 30.00 | 31.05 | 413,523 | +1.00(+3.33%) |
Mar 19, 2018 | 29.85 | 30.85 | 29.50 | 30.05 | 282,092 | -0.10(-0.33%) |
Mar 16, 2018 | 30.40 | 30.75 | 29.50 | 30.15 | 381,183 | -0.30(-0.99%) |
Mar 15, 2018 | 29.75 | 30.95 | 29.05 | 30.45 | 296,297 | +0.85(+2.87%) |
Mar 14, 2018 | 31.10 | 31.45 | 29.25 | 29.60 | 535,828 | -1.30(-4.21%) |
Mar 13, 2018 | 33.20 | 33.40 | 30.70 | 30.90 | 813,756 | -2.25(-6.79%) |
Mar 12, 2018 | 31.90 | 33.45 | 31.85 | 33.15 | 670,261 | +1.55(+4.91%) |
Mar 09, 2018 | 31.35 | 31.90 | 30.40 | 31.60 | 538,007 | +0.70(+2.27%) |
Mar 08, 2018 | 30.75 | 30.90 | 30.20 | 30.90 | 272,051 | +0.35(+1.15%) |
Mar 07, 2018 | 30.25 | 30.85 | 29.75 | 30.55 | 369,456 | -0.15(-0.49%) |
Mar 06, 2018 | 31.55 | 31.66 | 30.45 | 30.70 | 522,195 | -0.80(-2.54%) |
Mar 05, 2018 | 32.35 | 32.65 | 30.85 | 31.50 | 617,689 | -0.95(-2.93%) |
Mar 02, 2018 | 32.75 | 33.55 | 31.25 | 32.45 | 723,904 | -0.10(-0.31%) |
Mar 01, 2018 | 35.80 | 36.65 | 31.35 | 32.55 | 2,137,122 | +1.35(+4.33%) |
Feb 28, 2018 | 31.30 | 32.10 | 30.70 | 31.20 | 491,415 | +0.05(+0.16%) |
Feb 27, 2018 | 30.90 | 31.55 | 30.70 | 31.15 | 334,576 | +0.20(+0.65%) |
Feb 26, 2018 | 29.75 | 31.60 | 29.75 | 30.95 | 306,076 | +1.20(+4.03%) |
Feb 23, 2018 | 29.30 | 29.85 | 28.35 | 29.75 | 293,171 | +0.60(+2.06%) |
Feb 22, 2018 | 29.05 | 29.15 | 220,951 | -1.65(-5.36%) | ||
Feb 21, 2018 | 29.95 | 31.55 | 29.95 | 30.80 | 303,404 | +1.15(+3.88%) |
Feb 20, 2018 | 30.00 | 30.10 | 28.10 | 29.65 | 357,440 | -0.35(-1.17%) |
Feb 16, 2018 | 30.00 | 30.00 | 30.00 | 0 | -1.05(-3.38%) | |
Feb 15, 2018 | 29.95 | 31.20 | 28.50 | 31.05 | 1,555,790 | +4.00(+14.79%) |
Feb 14, 2018 | 24.15 | 27.40 | 24.15 | 27.05 | 599,196 | +2.40(+9.74%) |
Feb 13, 2018 | 23.10 | 25.05 | 23.10 | 24.65 | 626,915 | +1.85(+8.11%) |
Feb 12, 2018 | 22.20 | 23.00 | 21.25 | 22.80 | 361,175 | +0.75(+3.40%) |
Feb 09, 2018 | 22.15 | 23.20 | 21.20 | 22.05 | 768,255 | -0.05(-0.23%) |
Feb 08, 2018 | 24.00 | 22.05 | 22.10 | 292,294 | -1.55(-6.55%) | |
Feb 07, 2018 | 24.10 | 24.17 | 23.60 | 23.65 | 158,178 | -0.65(-2.67%) |
Feb 06, 2018 | 23.10 | 24.40 | 22.75 | 24.30 | 267,041 | +0.28(+1.14%) |
Feb 05, 2018 | 23.90 | 24.55 | 23.50 | 24.02 | 249,935 | -0.18(-0.72%) |
Feb 02, 2018 | 25.65 | 26.00 | 24.10 | 24.20 | 275,152 | -1.75(-6.74%) |
Feb 01, 2018 | 25.90 | 26.05 | 25.60 | 25.95 | 186,693 | +0.00(+0.00%) |
Jan 31, 2018 | 26.05 | 26.10 | 25.36 | 25.95 | 135,635 | +0.15(+0.58%) |
Jan 30, 2018 | 27.30 | 27.60 | 25.65 | 25.80 | 494,322 | -1.95(-7.03%) |
Jan 29, 2018 | 28.35 | 28.70 | 26.80 | 27.75 | 409,964 | -0.75(-2.63%) |
Jan 26, 2018 | 28.45 | 28.75 | 27.86 | 28.50 | 222,038 | +0.35(+1.24%) |
Jan 25, 2018 | 27.80 | 28.60 | 27.40 | 28.15 | 565,494 | +0.40(+1.44%) |
Jan 24, 2018 | 27.25 | 27.90 | 27.10 | 27.75 | 225,550 | +0.50(+1.83%) |
Jan 23, 2018 | 27.25 | 27.70 | 26.86 | 27.25 | 244,058 | -0.05(-0.18%) |
Jan 22, 2018 | 28.00 | 28.18 | 26.15 | 27.30 | 450,333 | -0.60(-2.15%) |
Jan 19, 2018 | 26.75 | 28.00 | 26.65 | 27.90 | 428,275 | +1.30(+4.89%) |
Jan 18, 2018 | 26.00 | 26.85 | 25.85 | 26.60 | 339,041 | +0.65(+2.50%) |
Jan 17, 2018 | 25.20 | 25.95 | 25.05 | 25.95 | 289,128 | +0.75(+2.98%) |
Jan 16, 2018 | 25.50 | 26.00 | 25.05 | 25.20 | 268,543 | -0.20(-0.79%) |
Jan 12, 2018 | 25.40 | 25.40 | 25.40 | 0 | -0.10(-0.39%) | |
Jan 11, 2018 | 25.85 | 25.90 | 25.10 | 25.50 | 315,820 | -0.15(-0.58%) |
Jan 10, 2018 | 26.10 | 25.05 | 25.65 | 294,324 | +0.25(+0.98%) | |
Jan 09, 2018 | 25.35 | 26.20 | 25.25 | 25.40 | 286,432 | +0.22(+0.89%) |
Jan 08, 2018 | 27.50 | 27.50 | 24.75 | 25.18 | 536,066 | -2.32(-8.45%) |
Jan 05, 2018 | 25.50 | 28.15 | 25.50 | 27.50 | 760,655 | +2.00(+7.84%) |
Jan 04, 2018 | 25.00 | 25.70 | 24.60 | 25.50 | 298,035 | +0.50(+2.00%) |
Jan 03, 2018 | 25.25 | 25.70 | 24.89 | 25.00 | 341,331 | -0.55(-2.15%) |
Jan 02, 2018 | 24.95 | 25.90 | 24.93 | 25.55 | 377,157 | +0.60(+2.40%) |
Dec 29, 2017 | 24.95 | 24.95 | 24.95 | 0 | +0.45(+1.84%) | |
Dec 28, 2017 | 25.00 | 25.00 | 24.08 | 24.50 | 279,537 | -0.45(-1.80%) |
Dec 27, 2017 | 25.00 | 25.60 | 24.75 | 24.95 | 298,045 | -0.05(-0.20%) |
Dec 26, 2017 | 24.85 | 25.38 | 24.70 | 25.00 | 214,094 | +0.10(+0.40%) |
Dec 22, 2017 | 25.80 | 26.10 | 24.60 | 24.90 | 329,429 | -1.25(-4.78%) |
Dec 21, 2017 | 25.40 | 26.70 | 25.40 | 26.15 | 335,000 | +0.70(+2.75%) |
Dec 20, 2017 | 25.00 | 25.80 | 24.60 | 25.45 | 358,568 | +0.45(+1.80%) |
Dec 19, 2017 | 25.70 | 26.35 | 24.85 | 25.00 | 456,313 | -0.90(-3.47%) |
Dec 18, 2017 | 26.90 | 26.90 | 25.15 | 25.90 | 713,339 | -1.00(-3.72%) |
Dec 15, 2017 | 27.40 | 27.40 | 25.10 | 26.90 | 1,023,536 | -0.65(-2.36%) |
Dec 14, 2017 | 25.00 | 28.15 | 24.85 | 27.55 | 1,557,493 | +2.50(+9.98%) |
Dec 13, 2017 | 23.90 | 25.20 | 23.80 | 25.05 | 571,423 | +1.25(+5.25%) |
Dec 12, 2017 | 23.10 | 24.32 | 23.10 | 23.80 | 423,677 | +0.95(+4.16%) |
Dec 11, 2017 | 22.90 | 23.10 | 21.85 | 22.85 | 315,747 | +0.05(+0.22%) |
Dec 08, 2017 | 22.10 | 23.40 | 22.10 | 22.80 | 403,115 | +0.80(+3.64%) |
Dec 07, 2017 | 21.95 | 22.52 | 21.76 | 22.00 | 240,443 | +0.05(+0.23%) |
Dec 06, 2017 | 21.95 | 22.43 | 21.70 | 21.95 | 210,124 | -0.07(-0.34%) |
Dec 05, 2017 | 21.20 | 22.46 | 21.08 | 22.02 | 324,644 | +0.80(+3.77%) |
Dec 04, 2017 | 22.65 | 22.65 | 20.30 | 21.23 | 625,474 | -1.42(-6.29%) |
Dec 01, 2017 | 23.35 | 23.55 | 21.95 | 22.65 | 460,944 | -0.70(-3.00%) |
Nov 30, 2017 | 23.45 | 24.25 | 23.15 | 23.35 | 369,250 | +0.20(+0.86%) |
Nov 29, 2017 | 24.25 | 24.35 | 22.70 | 23.15 | 407,075 | -1.10(-4.54%) |
Nov 28, 2017 | 24.20 | 24.45 | 23.75 | 24.25 | 284,119 | +0.15(+0.62%) |
Nov 27, 2017 | 24.25 | 24.45 | 23.90 | 24.10 | 220,187 | -0.20(-0.82%) |
Nov 24, 2017 | 24.15 | 24.45 | 23.70 | 24.30 | 166,790 | +0.15(+0.62%) |
Nov 22, 2017 | 23.75 | 24.25 | 23.50 | 24.15 | 265,143 | +0.05(+0.21%) |
Nov 21, 2017 | 24.05 | 24.55 | 23.70 | 24.10 | 332,233 | +0.05(+0.21%) |
Nov 20, 2017 | 23.70 | 24.50 | 23.15 | 24.05 | 374,792 | +0.15(+0.63%) |
Nov 17, 2017 | 23.85 | 24.20 | 23.15 | 23.90 | 417,814 | +0.10(+0.42%) |
Nov 16, 2017 | 22.90 | 24.55 | 22.90 | 23.80 | 499,579 | +0.85(+3.70%) |
Nov 15, 2017 | 24.15 | 24.16 | 22.10 | 22.95 | 693,969 | -1.30(-5.36%) |
Nov 14, 2017 | 24.25 | 24.93 | 24.10 | 24.25 | 438,270 | -0.10(-0.41%) |
Nov 13, 2017 | 23.75 | 24.63 | 23.30 | 24.35 | 386,992 | +0.40(+1.67%) |
Nov 10, 2017 | 23.70 | 24.35 | 23.41 | 23.95 | 485,562 | +0.15(+0.63%) |
Nov 09, 2017 | 23.50 | 24.00 | 22.95 | 23.80 | 407,280 | +0.30(+1.28%) |
Nov 08, 2017 | 23.60 | 24.30 | 23.11 | 23.50 | 602,216 | -0.20(-0.84%) |
Nov 07, 2017 | 22.05 | 24.41 | 22.05 | 23.70 | 945,753 | +1.50(+6.76%) |
Nov 06, 2017 | 22.55 | 22.90 | 21.65 | 22.20 | 484,876 | -0.30(-1.33%) |
Nov 03, 2017 | 20.05 | 22.60 | 19.94 | 22.50 | 769,172 | +2.25(+11.11%) |
Nov 02, 2017 | 22.20 | 22.80 | 19.40 | 20.25 | 1,140,193 | -1.05(-4.93%) |
Nov 01, 2017 | 21.50 | 22.05 | 20.75 | 21.30 | 620,872 | -0.20(-0.93%) |
Oct 31, 2017 | 21.05 | 21.75 | 20.90 | 21.50 | 416,963 | +0.45(+2.14%) |
Oct 30, 2017 | 20.65 | 22.10 | 20.60 | 21.05 | 822,779 | +0.15(+0.72%) |
Oct 27, 2017 | 20.70 | 21.15 | 20.40 | 20.90 | 544,397 | +0.15(+0.72%) |
Oct 26, 2017 | 21.05 | 21.15 | 20.60 | 20.75 | 414,128 | -0.25(-1.19%) |
Oct 25, 2017 | 21.30 | 21.64 | 20.50 | 21.00 | 360,900 | -0.20(-0.94%) |
Oct 24, 2017 | 21.00 | 21.30 | 20.30 | 21.20 | 438,415 | +0.20(+0.95%) |
Oct 23, 2017 | 20.50 | 21.75 | 18.45 | 21.00 | 1,104,045 | -0.50(-2.33%) |
Oct 20, 2017 | 22.05 | 22.20 | 21.15 | 21.50 | 564,120 | -0.25(-1.15%) |
Oct 19, 2017 | 22.40 | 22.95 | 21.55 | 21.75 | 838,829 | -1.00(-4.40%) |
Oct 18, 2017 | 21.85 | 22.85 | 21.45 | 22.75 | 1,006,323 | +0.80(+3.64%) |
Oct 17, 2017 | 21.15 | 22.75 | 20.50 | 21.95 | 1,719,910 | +0.85(+4.03%) |
Oct 16, 2017 | 21.35 | 22.00 | 19.85 | 21.10 | 3,212,335 | +2.20(+11.64%) |
Oct 13, 2017 | 19.75 | 19.75 | 18.25 | 18.90 | 1,409,422 | +0.80(+4.42%) |
Oct 12, 2017 | 17.55 | 18.50 | 17.55 | 18.10 | 1,047,749 | +0.70(+4.02%) |
Oct 11, 2017 | 18.80 | 18.90 | 16.70 | 17.40 | 1,505,732 | -1.35(-7.20%) |
Oct 10, 2017 | 18.85 | 20.20 | 17.85 | 18.75 | 1,600,676 | +0.15(+0.81%) |
Oct 09, 2017 | 17.25 | 18.80 | 17.20 | 18.60 | 1,912,163 | +1.70(+10.06%) |
Oct 06, 2017 | 16.75 | 16.95 | 15.95 | 16.90 | 729,154 | +0.15(+0.90%) |
Oct 05, 2017 | 17.05 | 17.45 | 16.70 | 16.75 | 1,120,568 | -0.20(-1.18%) |
Oct 04, 2017 | 16.30 | 17.25 | 15.90 | 16.95 | 1,032,540 | +0.65(+3.99%) |
Oct 03, 2017 | 15.60 | 16.55 | 15.30 | 16.30 | 1,193,267 | +0.75(+4.82%) |
Oct 02, 2017 | 14.50 | 15.55 | 14.35 | 15.55 | 1,044,946 | +1.05(+7.24%) |
Sep 29, 2017 | 14.10 | 15.45 | 14.10 | 14.50 | 2,076,639 | +0.40(+2.84%) |
Sep 28, 2017 | 18.40 | 19.07 | 12.65 | 14.10 | 6,589,812 | -4.50(-24.19%) |
Sep 27, 2017 | 19.25 | 20.10 | 17.80 | 18.60 | 1,300,009 | -0.45(-2.36%) |
Sep 26, 2017 | 21.75 | 21.85 | 17.60 | 19.05 | 2,329,430 | -2.55(-11.81%) |
Sep 25, 2017 | 22.20 | 23.45 | 21.25 | 21.60 | 1,451,547 | -0.15(-0.69%) |
Sep 22, 2017 | 22.20 | 22.30 | 21.05 | 21.75 | 1,057,661 | -0.05(-0.23%) |
Sep 21, 2017 | 21.90 | 22.40 | 21.60 | 21.80 | 445,269 | -0.10(-0.46%) |
Sep 20, 2017 | 22.70 | 22.95 | 21.50 | 21.90 | 1,007,581 | -1.10(-4.78%) |
Sep 19, 2017 | 23.00 | 23.25 | 22.20 | 23.00 | 758,421 | +0.15(+0.66%) |
Sep 18, 2017 | 22.75 | 23.70 | 22.05 | 22.85 | 1,033,251 | +0.35(+1.56%) |
Sep 15, 2017 | 21.25 | 22.60 | 21.20 | 22.50 | 1,533,609 | +1.10(+5.14%) |
Sep 14, 2017 | 20.95 | 22.49 | 20.90 | 21.40 | 1,216,212 | +0.15(+0.71%) |
Sep 13, 2017 | 19.90 | 21.45 | 19.55 | 21.25 | 1,681,259 | +1.50(+7.59%) |
Sep 12, 2017 | 20.55 | 21.50 | 18.70 | 19.75 | 4,781,894 | -3.60(-15.42%) |
Sep 11, 2017 | 29.90 | 29.90 | 19.70 | 23.35 | 9,410,824 | -6.55(-21.91%) |
Sep 08, 2017 | 30.10 | 30.75 | 29.05 | 29.90 | 641,931 | -0.50(-1.64%) |
Sep 07, 2017 | 32.50 | 33.25 | 30.00 | 30.40 | 765,835 | -2.15(-6.61%) |
Sep 06, 2017 | 31.80 | 32.79 | 31.63 | 32.55 | 519,285 | +0.75(+2.36%) |
Sep 05, 2017 | 30.00 | 32.10 | 29.75 | 31.80 | 706,736 | +0.80(+2.58%) |
Sep 01, 2017 | 33.80 | 34.09 | 27.40 | 31.00 | 2,782,471 | -2.65(-7.88%) |
Aug 31, 2017 | 36.35 | 36.35 | 33.60 | 33.65 | 994,231 | -2.70(-7.43%) |
Aug 30, 2017 | 36.20 | 37.38 | 35.65 | 36.35 | 866,854 | +0.40(+1.11%) |
Aug 29, 2017 | 34.40 | 36.70 | 33.82 | 35.95 | 874,522 | +1.10(+3.16%) |
Aug 28, 2017 | 34.80 | 35.25 | 33.75 | 34.85 | 383,608 | +0.10(+0.29%) |
Aug 25, 2017 | 35.00 | 35.85 | 34.35 | 34.75 | 449,514 | -0.05(-0.14%) |
Aug 24, 2017 | 34.05 | 35.10 | 33.60 | 34.80 | 360,622 | +1.10(+3.26%) |
Aug 23, 2017 | 33.35 | 34.05 | 33.25 | 33.70 | 206,084 | +0.00(+0.00%) |
Aug 22, 2017 | 33.35 | 33.95 | 33.23 | 33.70 | 295,085 | +0.70(+2.12%) |
Aug 21, 2017 | 33.05 | 33.10 | 32.25 | 33.00 | 255,257 | -0.10(-0.30%) |
Aug 18, 2017 | 32.95 | 33.20 | 32.35 | 33.10 | 403,736 | +0.10(+0.30%) |
Aug 17, 2017 | 34.00 | 34.25 | 32.90 | 33.00 | 462,153 | -1.30(-3.79%) |
Aug 16, 2017 | 34.40 | 35.35 | 34.05 | 34.30 | 494,209 | +0.20(+0.59%) |
Aug 15, 2017 | 33.70 | 34.30 | 32.55 | 34.10 | 534,201 | +0.85(+2.56%) |
Aug 14, 2017 | 31.85 | 33.45 | 31.80 | 33.25 | 412,739 | +1.85(+5.89%) |
Aug 11, 2017 | 30.95 | 32.05 | 30.70 | 31.40 | 330,401 | +0.45(+1.45%) |
Aug 10, 2017 | 30.65 | 31.40 | 30.10 | 30.95 | 361,692 | -0.05(-0.16%) |
Aug 09, 2017 | 30.90 | 31.40 | 30.40 | 31.00 | 495,506 | -0.40(-1.27%) |
Aug 08, 2017 | 32.30 | 32.95 | 31.11 | 31.40 | 476,237 | -0.85(-2.64%) |
Aug 07, 2017 | 31.90 | 32.50 | 30.85 | 32.25 | 520,235 | +0.55(+1.74%) |
Aug 04, 2017 | 29.90 | 32.95 | 29.88 | 31.70 | 911,774 | +2.10(+7.09%) |
Aug 03, 2017 | 28.90 | 30.50 | 28.35 | 29.60 | 980,865 | +2.60(+9.63%) |
Aug 02, 2017 | 26.85 | 27.15 | 25.90 | 27.00 | 457,115 | +0.05(+0.19%) |
Aug 01, 2017 | 28.10 | 28.30 | 26.25 | 26.95 | 346,268 | -1.10(-3.92%) |
Jul 31, 2017 | 28.50 | 28.50 | 27.20 | 28.05 | 338,942 | +0.00(+0.00%) |
Jul 28, 2017 | 27.60 | 28.25 | 24.70 | 28.05 | 759,606 | +0.25(+0.90%) |
Jul 27, 2017 | 29.15 | 29.15 | 27.30 | 27.80 | 450,435 | -1.15(-3.97%) |
Jul 26, 2017 | 29.10 | 29.25 | 28.55 | 28.95 | 288,030 | +0.30(+1.05%) |
Jul 25, 2017 | 28.55 | 29.20 | 28.25 | 28.65 | 388,083 | +0.25(+0.88%) |
Jul 24, 2017 | 28.45 | 28.47 | 27.60 | 28.40 | 303,927 | +0.35(+1.25%) |
Jul 21, 2017 | 28.20 | 28.50 | 27.55 | 28.05 | 257,039 | +0.25(+0.90%) |
Jul 20, 2017 | 28.30 | 28.44 | 27.20 | 27.80 | 294,395 | -0.15(-0.54%) |
Jul 19, 2017 | 26.60 | 28.05 | 26.40 | 27.95 | 530,259 | +1.25(+4.68%) |
Jul 18, 2017 | 26.45 | 26.73 | 25.28 | 26.70 | 455,888 | +0.30(+1.14%) |
Jul 17, 2017 | 26.45 | 27.15 | 25.80 | 26.40 | 534,643 | +0.70(+2.72%) |
Jul 14, 2017 | 25.90 | 26.80 | 25.30 | 25.70 | 587,871 | +0.20(+0.78%) |
Jul 13, 2017 | 24.90 | 26.05 | 24.75 | 25.50 | 412,356 | +0.80(+3.24%) |
Jul 12, 2017 | 24.55 | 25.05 | 24.50 | 24.70 | 313,815 | +0.35(+1.44%) |
Jul 11, 2017 | 24.60 | 24.95 | 24.10 | 24.35 | 264,459 | +0.15(+0.62%) |
Jul 10, 2017 | 23.60 | 24.25 | 23.50 | 24.20 | 287,881 | +0.65(+2.76%) |
Jul 07, 2017 | 23.20 | 23.60 | 23.18 | 23.55 | 183,484 | +0.40(+1.73%) |
Jul 06, 2017 | 23.10 | 23.55 | 22.95 | 23.15 | 184,213 | -0.20(-0.86%) |
Jul 05, 2017 | 23.45 | 23.60 | 22.90 | 23.35 | 225,343 | -0.15(-0.64%) |
Jul 03, 2017 | 23.65 | 23.75 | 22.85 | 23.50 | 230,871 | +0.00(+0.00%) |
Jun 30, 2017 | 24.25 | 24.25 | 23.20 | 23.50 | 396,637 | -0.55(-2.29%) |
Jun 29, 2017 | 24.65 | 25.50 | 23.55 | 24.05 | 485,645 | -0.60(-2.43%) |
Jun 28, 2017 | 24.50 | 24.90 | 23.80 | 24.65 | 481,060 | +0.35(+1.44%) |
Jun 27, 2017 | 24.15 | 24.65 | 23.60 | 24.30 | 425,961 | +0.20(+0.83%) |
Jun 26, 2017 | 24.50 | 24.95 | 23.80 | 24.10 | 1,040,065 | -1.35(-5.30%) |
Jun 23, 2017 | 25.60 | 24.08 | 25.45 | 2,224,642 | +1.20(+4.95%) | |
Jun 22, 2017 | 23.75 | 24.35 | 23.60 | 24.25 | 403,091 | +0.30(+1.25%) |
Jun 21, 2017 | 24.15 | 25.05 | 23.30 | 23.95 | 416,272 | +0.05(+0.21%) |
Jun 20, 2017 | 23.50 | 24.45 | 23.10 | 23.90 | 354,094 | +0.40(+1.70%) |
Jun 19, 2017 | 24.95 | 25.25 | 23.38 | 23.50 | 531,003 | -1.35(-5.43%) |
Jun 16, 2017 | 22.05 | 24.85 | 21.94 | 24.85 | 918,990 | +2.80(+12.70%) |
Jun 15, 2017 | 21.95 | 22.20 | 21.65 | 22.05 | 294,252 | +0.10(+0.46%) |
Jun 14, 2017 | 21.25 | 22.20 | 21.15 | 21.95 | 588,878 | +0.60(+2.81%) |
Jun 13, 2017 | 21.20 | 21.45 | 20.30 | 21.35 | 355,078 | +0.20(+0.95%) |
Jun 12, 2017 | 20.75 | 21.85 | 20.75 | 21.15 | 372,645 | +0.90(+4.44%) |
Jun 09, 2017 | 21.00 | 21.15 | 19.95 | 20.25 | 300,966 | -0.75(-3.57%) |
Jun 08, 2017 | 21.35 | 21.60 | 20.95 | 21.00 | 167,038 | -0.30(-1.41%) |
Jun 07, 2017 | 21.15 | 21.60 | 21.12 | 21.30 | 140,012 | +0.15(+0.71%) |
Jun 06, 2017 | 21.60 | 21.80 | 20.85 | 21.15 | 157,399 | -0.65(-2.98%) |
Jun 05, 2017 | 22.20 | 22.20 | 21.35 | 21.80 | 177,873 | -0.40(-1.80%) |
Jun 02, 2017 | 22.90 | 22.95 | 22.15 | 22.20 | 330,762 | -0.70(-3.06%) |
Jun 01, 2017 | 22.40 | 22.90 | 22.00 | 22.90 | 307,456 | +0.65(+2.92%) |
May 31, 2017 | 22.05 | 22.50 | 21.85 | 22.25 | 299,819 | +0.35(+1.60%) |
May 30, 2017 | 21.80 | 22.05 | 21.55 | 21.90 | 275,152 | +0.10(+0.46%) |
May 26, 2017 | 21.25 | 22.60 | 21.24 | 21.80 | 435,008 | +0.60(+2.83%) |
May 25, 2017 | 21.05 | 21.80 | 21.05 | 21.20 | 368,471 | +0.25(+1.19%) |
May 24, 2017 | 20.40 | 21.00 | 20.35 | 20.95 | 227,288 | +0.60(+2.95%) |
May 23, 2017 | 20.10 | 20.45 | 19.86 | 20.35 | 259,002 | +0.25(+1.24%) |
May 22, 2017 | 20.90 | 21.20 | 19.90 | 20.10 | 361,741 | -0.75(-3.60%) |
May 19, 2017 | 20.70 | 21.45 | 20.70 | 20.85 | 268,247 | +0.35(+1.71%) |
May 18, 2017 | 19.95 | 20.80 | 19.75 | 20.50 | 343,525 | +0.45(+2.24%) |
May 17, 2017 | 21.00 | 21.05 | 19.95 | 20.05 | 527,265 | -1.50(-6.96%) |
May 16, 2017 | 21.80 | 22.20 | 21.05 | 21.55 | 269,008 | -0.20(-0.92%) |
May 15, 2017 | 22.50 | 22.60 | 21.70 | 21.75 | 244,591 | -0.55(-2.47%) |
May 12, 2017 | 20.45 | 22.83 | 20.45 | 22.30 | 805,644 | +1.70(+8.25%) |
May 11, 2017 | 20.50 | 20.85 | 19.89 | 20.60 | 228,494 | -0.05(-0.24%) |
May 10, 2017 | 20.60 | 20.70 | 20.05 | 20.65 | 200,420 | +0.30(+1.47%) |
May 09, 2017 | 20.15 | 20.50 | 19.55 | 20.35 | 307,232 | +0.20(+0.99%) |
May 08, 2017 | 20.95 | 20.95 | 19.90 | 20.15 | 573,919 | -1.00(-4.73%) |
May 05, 2017 | 20.00 | 21.65 | 19.85 | 21.15 | 944,675 | +1.10(+5.49%) |
May 04, 2017 | 19.10 | 20.70 | 18.55 | 20.05 | 1,788,995 | +2.95(+17.25%) |
May 03, 2017 | 17.05 | 17.43 | 16.70 | 17.10 | 341,501 | +0.05(+0.29%) |
May 02, 2017 | 17.75 | 17.95 | 17.00 | 17.05 | 328,969 | -0.70(-3.94%) |
May 01, 2017 | 16.95 | 17.90 | 16.43 | 17.75 | 678,494 | +1.00(+5.97%) |
Apr 28, 2017 | 16.15 | 16.90 | 16.05 | 16.75 | 496,073 | +0.70(+4.36%) |
Apr 27, 2017 | 16.00 | 16.45 | 15.85 | 16.05 | 269,549 | +0.15(+0.94%) |
Apr 26, 2017 | 15.75 | 16.05 | 15.40 | 15.90 | 254,118 | +0.00(+0.00%) |
Apr 25, 2017 | 16.00 | 16.43 | 15.45 | 15.90 | 723,560 | +0.05(+0.32%) |
Apr 24, 2017 | 15.95 | 15.96 | 15.70 | 15.85 | 159,841 | +0.15(+0.96%) |
Apr 21, 2017 | 15.85 | 16.00 | 15.65 | 15.70 | 218,776 | -0.10(-0.63%) |
Apr 20, 2017 | 15.60 | 15.95 | 15.60 | 15.80 | 283,306 | +0.40(+2.60%) |
Apr 19, 2017 | 15.80 | 15.90 | 15.05 | 15.40 | 237,058 | -0.35(-2.22%) |
Apr 18, 2017 | 15.50 | 15.90 | 15.35 | 15.75 | 343,657 | +0.25(+1.61%) |
Apr 17, 2017 | 15.10 | 15.65 | 15.07 | 15.50 | 351,817 | +0.40(+2.65%) |
Apr 13, 2017 | 15.65 | 15.82 | 15.05 | 15.10 | 266,393 | -0.55(-3.51%) |
Apr 12, 2017 | 16.90 | 16.90 | 15.45 | 15.65 | 413,608 | -1.35(-7.94%) |
Apr 11, 2017 | 16.00 | 17.00 | 16.00 | 17.00 | 439,507 | +0.95(+5.92%) |
Apr 10, 2017 | 16.40 | 16.55 | 16.00 | 16.05 | 295,151 | -0.40(-2.43%) |
Apr 07, 2017 | 16.20 | 16.50 | 16.00 | 16.45 | 330,377 | +0.25(+1.54%) |
Apr 06, 2017 | 15.85 | 16.20 | 15.40 | 16.20 | 168,165 | +0.25(+1.57%) |
Apr 05, 2017 | 16.20 | 16.40 | 15.90 | 15.95 | 177,472 | -0.15(-0.93%) |
Apr 04, 2017 | 15.85 | 16.23 | 15.75 | 16.10 | 231,817 | +0.10(+0.63%) |