Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.30 | 33.60 | 32.25 | 33.00 | 3,622 | -0.30(-0.90%) |
Jan 30, 2018 | 34.05 | 34.20 | 33.30 | 33.30 | 1,343 | -0.75(-2.20%) |
Jan 29, 2018 | 33.15 | 35.70 | 33.15 | 34.05 | 4,713 | +0.60(+1.79%) |
Jan 26, 2018 | 33.30 | 34.17 | 32.70 | 33.45 | 3,350 | +0.75(+2.29%) |
Jan 25, 2018 | 34.16 | 34.30 | 31.95 | 32.70 | 3,126 | -0.40(-1.20%) |
Jan 24, 2018 | 33.08 | 34.73 | 32.55 | 33.10 | 6,329 | -0.05(-0.16%) |
Jan 23, 2018 | 33.15 | 33.60 | 32.85 | 33.15 | 980 | +0.60(+1.84%) |
Jan 22, 2018 | 32.98 | 33.88 | 31.80 | 32.55 | 2,123 | +0.60(+1.88%) |
Jan 19, 2018 | 32.85 | 33.45 | 31.95 | 31.95 | 2,395 | -0.60(-1.84%) |
Jan 18, 2018 | 32.72 | 32.85 | 31.95 | 32.55 | 1,763 | +0.00(+0.00%) |
Jan 17, 2018 | 32.40 | 34.63 | 32.40 | 32.55 | 6,290 | +0.00(+0.00%) |
Jan 16, 2018 | 33.00 | 33.41 | 31.95 | 32.55 | 3,587 | -0.75(-2.25%) |
Jan 12, 2018 | 33.30 | 33.30 | 33.30 | 0 | -0.30(-0.89%) | |
Jan 11, 2018 | 32.25 | 34.23 | 32.25 | 33.60 | 1,809 | +1.50(+4.67%) |
Jan 10, 2018 | 33.75 | 33.75 | 31.80 | 32.10 | 1,804 | -1.50(-4.46%) |
Jan 09, 2018 | 33.75 | 34.28 | 31.95 | 33.60 | 2,739 | -0.30(-0.88%) |
Jan 08, 2018 | 34.65 | 35.02 | 32.25 | 33.90 | 3,268 | -0.15(-0.44%) |
Jan 05, 2018 | 35.70 | 35.76 | 31.80 | 34.05 | 2,954 | -1.35(-3.81%) |
Jan 04, 2018 | 35.85 | 36.00 | 33.75 | 35.40 | 4,394 | -0.60(-1.67%) |
Jan 03, 2018 | 33.30 | 36.00 | 32.85 | 36.00 | 7,656 | +2.40(+7.14%) |
Jan 02, 2018 | 37.50 | 37.50 | 32.25 | 33.60 | 36,677 | +0.31(+0.92%) |
Dec 29, 2017 | 33.29 | 33.29 | 33.29 | 0 | -0.61(-1.79%) | |
Dec 28, 2017 | 33.27 | 34.20 | 32.70 | 33.90 | 9,425 | -0.15(-0.44%) |
Dec 27, 2017 | 31.80 | 34.50 | 31.80 | 34.05 | 14,595 | +1.35(+4.13%) |
Dec 26, 2017 | 30.00 | 36.60 | 29.41 | 32.70 | 39,835 | +2.25(+7.39%) |
Dec 22, 2017 | 29.85 | 30.90 | 29.40 | 30.45 | 2,845 | +0.00(+0.00%) |
Dec 21, 2017 | 28.35 | 30.60 | 27.19 | 30.45 | 3,821 | +2.25(+7.98%) |
Dec 20, 2017 | 27.45 | 29.11 | 27.15 | 28.20 | 9,000 | +0.00(+0.00%) |
Dec 19, 2017 | 28.35 | 29.40 | 27.45 | 28.20 | 4,735 | -0.75(-2.59%) |
Dec 18, 2017 | 29.55 | 29.55 | 28.50 | 28.95 | 2,344 | -0.45(-1.53%) |
Dec 15, 2017 | 28.50 | 29.70 | 28.50 | 29.40 | 3,001 | +0.75(+2.62%) |
Dec 14, 2017 | 28.81 | 29.85 | 28.53 | 28.65 | 4,628 | -0.15(-0.52%) |
Dec 13, 2017 | 28.50 | 29.55 | 28.50 | 28.80 | 1,758 | +0.15(+0.52%) |
Dec 12, 2017 | 29.54 | 29.54 | 28.35 | 28.65 | 3,667 | -0.60(-2.05%) |
Dec 11, 2017 | 29.25 | 29.55 | 29.25 | 29.25 | 2,218 | -0.45(-1.52%) |
Dec 08, 2017 | 29.85 | 30.30 | 29.25 | 29.70 | 2,835 | -0.45(-1.49%) |
Dec 07, 2017 | 30.15 | 30.75 | 29.70 | 30.15 | 3,958 | -0.30(-0.99%) |
Dec 06, 2017 | 30.78 | 30.81 | 30.32 | 30.45 | 2,497 | -0.37(-1.21%) |
Dec 05, 2017 | 31.05 | 31.05 | 30.60 | 30.82 | 1,157 | +0.22(+0.74%) |
Dec 04, 2017 | 31.20 | 30.60 | 30.60 | 1,041 | -0.60(-1.92%) | |
Dec 01, 2017 | 30.45 | 31.95 | 30.45 | 31.20 | 2,080 | +0.75(+2.46%) |
Nov 30, 2017 | 30.15 | 33.75 | 30.15 | 30.45 | 8,276 | +0.15(+0.50%) |
Nov 29, 2017 | 30.75 | 31.65 | 30.15 | 30.30 | 4,043 | -1.05(-3.35%) |
Nov 28, 2017 | 32.85 | 32.85 | 30.75 | 31.35 | 7,358 | -0.90(-2.79%) |
Nov 27, 2017 | 32.23 | 33.60 | 31.95 | 32.25 | 3,234 | -0.60(-1.83%) |
Nov 24, 2017 | 33.15 | 33.31 | 32.40 | 32.85 | 504 | +0.30(+0.92%) |
Nov 22, 2017 | 32.55 | 32.87 | 31.80 | 32.55 | 1,885 | +0.00(+0.00%) |
Nov 21, 2017 | 32.55 | 34.80 | 32.25 | 32.55 | 6,249 | -1.05(-3.13%) |
Nov 20, 2017 | 33.30 | 34.35 | 32.70 | 33.60 | 1,850 | +0.30(+0.90%) |
Nov 17, 2017 | 33.00 | 33.30 | 32.40 | 33.30 | 1,742 | +0.60(+1.83%) |
Nov 16, 2017 | 32.55 | 33.41 | 31.66 | 32.70 | 1,711 | -0.15(-0.46%) |
Nov 15, 2017 | 32.25 | 33.90 | 31.65 | 32.85 | 2,269 | -0.15(-0.45%) |
Nov 14, 2017 | 33.75 | 34.80 | 32.13 | 33.00 | 6,559 | -0.15(-0.45%) |
Nov 13, 2017 | 33.90 | 33.90 | 32.70 | 33.15 | 3,314 | +0.90(+2.79%) |
Nov 10, 2017 | 35.55 | 35.55 | 32.25 | 32.25 | 7,897 | -2.55(-7.33%) |
Nov 09, 2017 | 33.15 | 35.16 | 32.40 | 34.80 | 19,587 | +1.35(+4.04%) |
Nov 08, 2017 | 32.85 | 39.08 | 31.20 | 33.45 | 50,927 | +2.10(+6.70%) |
Nov 07, 2017 | 29.40 | 36.00 | 29.25 | 31.35 | 9,501 | +1.20(+3.98%) |
Nov 06, 2017 | 30.15 | 32.40 | 26.55 | 30.15 | 7,939 | -0.30(-0.99%) |
Nov 03, 2017 | 28.20 | 30.52 | 28.20 | 30.45 | 3,023 | +1.35(+4.64%) |
Nov 02, 2017 | 29.50 | 29.50 | 27.99 | 29.10 | 3,970 | -0.30(-1.02%) |
Nov 01, 2017 | 30.15 | 30.45 | 28.50 | 29.40 | 4,110 | -0.77(-2.54%) |
Oct 31, 2017 | 29.94 | 31.50 | 28.05 | 30.16 | 15,378 | +2.56(+9.29%) |
Oct 30, 2017 | 30.45 | 30.80 | 26.10 | 27.60 | 16,539 | -2.85(-9.36%) |
Oct 27, 2017 | 31.50 | 31.50 | 30.45 | 30.45 | 5,027 | -0.60(-1.93%) |
Oct 26, 2017 | 32.40 | 34.05 | 30.75 | 31.05 | 14,961 | -3.15(-9.21%) |
Oct 25, 2017 | 31.35 | 36.60 | 30.60 | 34.20 | 62,595 | +3.15(+10.14%) |
Oct 24, 2017 | 31.50 | 32.25 | 30.93 | 31.05 | 2,794 | +0.15(+0.49%) |
Oct 23, 2017 | 31.07 | 31.50 | 30.60 | 30.90 | 2,362 | -0.17(-0.53%) |
Oct 20, 2017 | 30.75 | 32.10 | 30.30 | 31.07 | 2,882 | +0.62(+2.02%) |
Oct 19, 2017 | 32.17 | 32.17 | 30.30 | 30.45 | 2,767 | -1.20(-3.79%) |
Oct 18, 2017 | 30.60 | 31.65 | 30.60 | 31.65 | 1,914 | +0.30(+0.96%) |
Oct 17, 2017 | 31.65 | 31.65 | 30.30 | 31.35 | 6,379 | -0.60(-1.88%) |
Oct 16, 2017 | 31.95 | 33.30 | 31.65 | 31.95 | 1,939 | +0.00(+0.00%) |
Oct 13, 2017 | 33.86 | 34.19 | 31.50 | 31.95 | 4,461 | -1.80(-5.33%) |
Oct 12, 2017 | 34.65 | 34.91 | 33.75 | 33.75 | 3,920 | -0.90(-2.60%) |
Oct 11, 2017 | 34.39 | 34.95 | 33.90 | 34.65 | 2,453 | +0.60(+1.76%) |
Oct 10, 2017 | 33.75 | 34.29 | 33.45 | 34.05 | 1,640 | +0.00(+0.00%) |
Oct 09, 2017 | 34.35 | 34.95 | 33.75 | 34.05 | 7,212 | -0.30(-0.87%) |
Oct 06, 2017 | 34.50 | 34.78 | 33.90 | 34.35 | 5,466 | +0.60(+1.78%) |
Oct 05, 2017 | 33.60 | 34.41 | 33.00 | 33.75 | 2,384 | -0.30(-0.88%) |
Oct 04, 2017 | 34.78 | 34.78 | 33.90 | 34.05 | 2,386 | -0.60(-1.73%) |
Oct 03, 2017 | 34.50 | 35.05 | 33.90 | 34.65 | 7,128 | +0.30(+0.87%) |
Oct 02, 2017 | 33.00 | 34.50 | 30.90 | 34.35 | 3,591 | +0.90(+2.69%) |
Sep 29, 2017 | 33.60 | 33.75 | 32.25 | 33.45 | 1,620 | +0.60(+1.83%) |
Sep 28, 2017 | 33.15 | 33.51 | 32.70 | 32.85 | 938 | -0.15(-0.45%) |
Sep 27, 2017 | 33.75 | 33.75 | 33.00 | 33.00 | 2,716 | -0.45(-1.35%) |
Sep 26, 2017 | 33.00 | 33.72 | 33.00 | 33.45 | 1,602 | +0.15(+0.45%) |
Sep 25, 2017 | 34.20 | 34.76 | 33.15 | 33.30 | 2,300 | -0.75(-2.20%) |
Sep 22, 2017 | 33.00 | 34.05 | 33.00 | 34.05 | 2,237 | +1.05(+3.18%) |
Sep 21, 2017 | 34.80 | 34.80 | 33.00 | 33.00 | 1,551 | -0.75(-2.22%) |
Sep 20, 2017 | 37.05 | 37.05 | 32.55 | 33.75 | 4,652 | +0.00(+0.00%) |
Sep 19, 2017 | 33.90 | 34.50 | 33.75 | 33.75 | 3,616 | +0.00(+0.00%) |
Sep 18, 2017 | 34.35 | 34.35 | 31.58 | 33.75 | 2,016 | +1.50(+4.65%) |
Sep 15, 2017 | 33.75 | 34.50 | 32.25 | 32.25 | 4,505 | -1.50(-4.44%) |
Sep 14, 2017 | 33.75 | 33.90 | 33.15 | 33.75 | 3,860 | +0.00(+0.00%) |
Sep 13, 2017 | 33.50 | 33.90 | 32.70 | 33.75 | 1,376 | +0.15(+0.45%) |
Sep 12, 2017 | 31.50 | 33.75 | 31.50 | 33.60 | 3,353 | +1.80(+5.66%) |
Sep 11, 2017 | 33.75 | 34.05 | 31.50 | 31.80 | 3,307 | -1.35(-4.07%) |
Sep 08, 2017 | 33.90 | 34.27 | 32.25 | 33.15 | 2,481 | -0.45(-1.34%) |
Sep 07, 2017 | 33.75 | 34.05 | 33.00 | 33.60 | 1,628 | -0.15(-0.44%) |
Sep 06, 2017 | 33.90 | 34.50 | 33.42 | 33.75 | 3,084 | +0.00(+0.00%) |
Sep 05, 2017 | 31.65 | 33.75 | 31.50 | 33.75 | 2,519 | +1.95(+6.13%) |
Sep 01, 2017 | 32.10 | 32.25 | 31.65 | 31.80 | 1,803 | +0.00(+0.00%) |
Aug 31, 2017 | 32.40 | 32.65 | 31.50 | 31.80 | 1,471 | +0.00(+0.00%) |
Aug 30, 2017 | 30.90 | 32.69 | 30.90 | 31.80 | 2,225 | +0.30(+0.95%) |
Aug 29, 2017 | 30.64 | 31.80 | 30.64 | 31.50 | 1,126 | +1.35(+4.48%) |
Aug 28, 2017 | 31.65 | 32.25 | 30.15 | 30.15 | 982 | -1.05(-3.37%) |
Aug 25, 2017 | 31.52 | 32.25 | 30.90 | 31.20 | 931 | -0.30(-0.95%) |
Aug 24, 2017 | 30.90 | 32.85 | 30.58 | 31.50 | 2,885 | +0.75(+2.44%) |
Aug 23, 2017 | 31.05 | 31.97 | 30.18 | 30.75 | 878 | +0.15(+0.49%) |
Aug 22, 2017 | 30.75 | 31.65 | 30.45 | 30.60 | 1,117 | -0.75(-2.39%) |
Aug 21, 2017 | 30.61 | 31.35 | 30.30 | 31.35 | 1,853 | +0.30(+0.97%) |
Aug 18, 2017 | 30.45 | 31.50 | 30.30 | 31.05 | 3,717 | -0.30(-0.96%) |
Aug 17, 2017 | 32.25 | 32.70 | 30.75 | 31.35 | 5,683 | -1.35(-4.13%) |
Aug 16, 2017 | 35.25 | 35.25 | 32.55 | 32.70 | 3,114 | -1.66(-4.84%) |
Aug 15, 2017 | 34.50 | 36.60 | 33.90 | 34.36 | 8,811 | -0.44(-1.26%) |
Aug 14, 2017 | 33.15 | 34.80 | 31.20 | 34.80 | 12,992 | +4.20(+13.73%) |
Aug 11, 2017 | 32.25 | 33.10 | 30.00 | 30.60 | 8,574 | -3.07(-9.13%) |
Aug 10, 2017 | 35.25 | 35.25 | 32.25 | 33.67 | 4,124 | -0.83(-2.39%) |
Aug 09, 2017 | 34.20 | 36.30 | 33.45 | 34.50 | 10,579 | +0.15(+0.44%) |
Aug 08, 2017 | 33.00 | 34.65 | 33.00 | 34.35 | 3,777 | +0.75(+2.23%) |
Aug 07, 2017 | 33.00 | 34.35 | 32.44 | 33.60 | 2,297 | +0.45(+1.36%) |
Aug 04, 2017 | 33.00 | 34.20 | 31.95 | 33.15 | 2,187 | +0.15(+0.45%) |
Aug 03, 2017 | 33.30 | 34.03 | 31.80 | 33.00 | 4,168 | -0.15(-0.45%) |
Aug 02, 2017 | 33.45 | 36.45 | 31.50 | 33.15 | 7,624 | -0.30(-0.90%) |
Aug 01, 2017 | 35.70 | 35.70 | 33.00 | 33.45 | 5,853 | -1.80(-5.11%) |
Jul 31, 2017 | 34.35 | 35.40 | 33.30 | 35.25 | 2,213 | +1.05(+3.07%) |
Jul 28, 2017 | 35.10 | 35.55 | 33.90 | 34.20 | 3,389 | -0.30(-0.87%) |
Jul 27, 2017 | 34.95 | 36.13 | 34.06 | 34.50 | 7,853 | -1.50(-4.17%) |
Jul 26, 2017 | 37.20 | 37.65 | 35.55 | 36.00 | 9,556 | -2.85(-7.34%) |
Jul 25, 2017 | 40.50 | 40.50 | 38.40 | 38.85 | 7,788 | -1.65(-4.07%) |
Jul 24, 2017 | 41.40 | 42.00 | 38.25 | 40.50 | 7,540 | +0.31(+0.77%) |
Jul 21, 2017 | 40.50 | 42.60 | 39.00 | 40.19 | 20,204 | -2.86(-6.64%) |
Jul 20, 2017 | 43.80 | 36.75 | 43.05 | 54,761 | +5.85(+15.73%) | |
Jul 19, 2017 | 36.75 | 40.20 | 36.30 | 37.20 | 25,264 | -0.13(-0.34%) |
Jul 18, 2017 | 42.00 | 42.00 | 34.35 | 37.33 | 63,399 | -4.97(-11.76%) |
Jul 17, 2017 | 35.10 | 44.85 | 34.05 | 42.30 | 352,758 | +11.25(+36.23%) |
Jul 14, 2017 | 31.20 | 31.50 | 31.05 | 31.05 | 1,199 | -0.15(-0.48%) |
Jul 13, 2017 | 30.75 | 31.40 | 30.75 | 31.20 | 1,125 | +0.30(+0.97%) |
Jul 12, 2017 | 30.60 | 31.50 | 30.30 | 30.90 | 1,211 | +0.00(+0.00%) |
Jul 11, 2017 | 30.90 | 31.57 | 30.15 | 30.90 | 1,483 | -0.45(-1.44%) |
Jul 10, 2017 | 31.05 | 31.80 | 30.52 | 31.35 | 3,099 | +0.90(+2.96%) |
Jul 07, 2017 | 29.85 | 30.90 | 29.85 | 30.45 | 3,237 | +0.75(+2.53%) |
Jul 06, 2017 | 30.94 | 30.94 | 29.70 | 29.70 | 6,153 | -1.05(-3.41%) |
Jul 05, 2017 | 30.90 | 31.50 | 30.75 | 30.75 | 1,997 | +0.00(+0.00%) |
Jul 03, 2017 | 30.15 | 31.15 | 30.15 | 30.75 | 1,247 | +0.00(+0.00%) |
Jun 30, 2017 | 31.20 | 31.52 | 30.45 | 30.75 | 1,467 | +0.00(+0.00%) |
Jun 29, 2017 | 31.20 | 31.69 | 30.15 | 30.75 | 2,905 | +0.30(+0.99%) |
Jun 28, 2017 | 31.50 | 32.40 | 30.00 | 30.45 | 18,100 | -1.05(-3.33%) |
Jun 27, 2017 | 31.95 | 32.40 | 30.30 | 31.50 | 1,810 | +0.00(+0.00%) |
Jun 26, 2017 | 31.80 | 32.55 | 30.66 | 31.50 | 3,256 | -0.75(-2.33%) |
Jun 23, 2017 | 32.25 | 33.00 | 31.50 | 32.25 | 1,936 | +0.75(+2.38%) |
Jun 22, 2017 | 31.65 | 32.70 | 31.50 | 31.50 | 2,056 | -0.75(-2.33%) |
Jun 21, 2017 | 32.55 | 35.70 | 31.50 | 32.25 | 2,786 | +0.15(+0.47%) |
Jun 20, 2017 | 33.60 | 34.42 | 31.50 | 32.10 | 3,266 | -0.90(-2.73%) |
Jun 19, 2017 | 32.25 | 34.65 | 31.35 | 33.00 | 3,761 | +2.70(+8.91%) |
Jun 16, 2017 | 31.65 | 32.85 | 30.30 | 30.30 | 4,475 | -0.75(-2.42%) |
Jun 15, 2017 | 32.69 | 33.00 | 30.00 | 31.05 | 7,785 | -1.45(-4.46%) |
Jun 14, 2017 | 34.32 | 36.60 | 32.40 | 32.50 | 8,096 | -1.25(-3.70%) |
Jun 13, 2017 | 34.80 | 35.70 | 32.55 | 33.75 | 3,934 | -1.50(-4.26%) |
Jun 12, 2017 | 33.60 | 35.70 | 33.60 | 35.25 | 2,958 | +2.10(+6.33%) |
Jun 09, 2017 | 32.85 | 35.33 | 32.56 | 33.15 | 4,145 | -0.45(-1.34%) |
Jun 08, 2017 | 35.40 | 35.55 | 31.20 | 33.60 | 11,179 | -0.75(-2.18%) |
Jun 07, 2017 | 36.00 | 36.00 | 34.05 | 34.35 | 10,241 | -1.20(-3.38%) |
Jun 06, 2017 | 35.70 | 35.70 | 34.65 | 35.55 | 739 | +0.00(+0.00%) |
Jun 05, 2017 | 35.70 | 36.15 | 34.53 | 35.55 | 944 | -0.45(-1.25%) |
Jun 02, 2017 | 35.70 | 36.44 | 35.25 | 36.00 | 1,333 | +0.60(+1.69%) |
Jun 01, 2017 | 36.30 | 36.60 | 34.05 | 35.40 | 3,275 | -1.20(-3.28%) |
May 31, 2017 | 36.75 | 36.75 | 34.65 | 36.60 | 3,687 | +0.00(+0.00%) |
May 30, 2017 | 34.50 | 36.60 | 33.90 | 36.60 | 2,153 | +1.80(+5.17%) |
May 26, 2017 | 34.20 | 35.70 | 34.20 | 34.80 | 2,740 | -0.45(-1.28%) |
May 25, 2017 | 34.50 | 35.25 | 34.20 | 35.25 | 8,301 | -0.15(-0.42%) |
May 24, 2017 | 34.65 | 36.15 | 34.65 | 35.40 | 4,337 | -0.45(-1.26%) |
May 23, 2017 | 36.00 | 38.92 | 34.95 | 35.85 | 8,721 | -1.05(-2.85%) |
May 22, 2017 | 36.75 | 37.86 | 35.25 | 36.90 | 5,188 | -0.30(-0.81%) |
May 19, 2017 | 35.10 | 37.65 | 34.80 | 37.20 | 8,037 | +0.90(+2.48%) |
May 18, 2017 | 34.80 | 36.30 | 33.90 | 36.30 | 5,694 | +0.75(+2.11%) |
May 17, 2017 | 38.85 | 38.85 | 34.70 | 35.55 | 6,863 | -2.40(-6.32%) |
May 16, 2017 | 38.85 | 39.45 | 37.35 | 37.95 | 7,043 | -2.40(-5.95%) |
May 15, 2017 | 38.25 | 40.95 | 38.25 | 40.35 | 8,050 | +1.50(+3.86%) |
May 12, 2017 | 39.15 | 41.25 | 37.16 | 38.85 | 9,386 | -0.15(-0.38%) |
May 11, 2017 | 36.45 | 39.00 | 36.30 | 39.00 | 8,676 | -0.15(-0.38%) |
May 10, 2017 | 35.40 | 39.45 | 34.95 | 39.15 | 10,766 | +0.90(+2.35%) |
May 09, 2017 | 39.00 | 39.30 | 35.55 | 38.25 | 27,911 | +0.00(+0.00%) |
May 08, 2017 | 39.75 | 40.35 | 37.50 | 38.25 | 11,714 | -3.15(-7.61%) |
May 05, 2017 | 43.05 | 43.65 | 39.75 | 41.40 | 22,037 | -3.00(-6.76%) |
May 04, 2017 | 44.55 | 47.10 | 43.95 | 44.40 | 9,392 | -1.20(-2.63%) |
May 03, 2017 | 49.50 | 58.50 | 45.00 | 45.60 | 62,025 | -2.25(-4.70%) |
May 02, 2017 | 43.50 | 47.85 | 43.50 | 47.85 | 11,339 | +2.85(+6.33%) |
May 01, 2017 | 47.25 | 48.30 | 43.95 | 45.00 | 17,220 | -1.20(-2.60%) |
Apr 28, 2017 | 52.50 | 52.50 | 43.05 | 46.20 | 22,442 | -3.60(-7.23%) |
Apr 27, 2017 | 50.25 | 52.65 | 46.95 | 49.80 | 14,040 | -0.75(-1.48%) |
Apr 26, 2017 | 60.00 | 60.00 | 47.10 | 50.55 | 33,625 | -8.55(-14.47%) |
Apr 25, 2017 | 59.10 | 60.75 | 54.75 | 59.10 | 23,731 | +0.15(+0.25%) |
Apr 24, 2017 | 61.50 | 66.00 | 57.00 | 58.95 | 55,002 | -3.30(-5.30%) |
Apr 21, 2017 | 55.50 | 62.25 | 52.05 | 62.25 | 94,216 | +8.40(+15.60%) |
Apr 20, 2017 | 49.95 | 62.70 | 49.95 | 53.85 | 125,318 | -1.50(-2.71%) |
Apr 19, 2017 | 60.00 | 76.20 | 53.25 | 55.35 | 1,793,394 | +16.80(+43.58%) |
Apr 18, 2017 | 37.65 | 41.25 | 36.30 | 38.55 | 6,683 | -1.65(-4.10%) |
Apr 17, 2017 | 37.20 | 41.17 | 35.70 | 40.20 | 13,835 | +2.85(+7.63%) |
Apr 13, 2017 | 39.75 | 39.75 | 36.00 | 37.35 | 4,171 | -1.65(-4.23%) |
Apr 12, 2017 | 36.90 | 40.35 | 35.40 | 39.00 | 2,673 | +3.30(+9.24%) |
Apr 11, 2017 | 38.70 | 38.84 | 35.25 | 35.70 | 3,946 | -2.07(-5.49%) |
Apr 10, 2017 | 37.35 | 39.23 | 35.55 | 37.77 | 2,986 | +1.47(+4.06%) |
Apr 07, 2017 | 35.25 | 37.80 | 33.75 | 36.30 | 3,128 | +0.90(+2.54%) |
Apr 06, 2017 | 35.61 | 39.75 | 34.50 | 35.40 | 3,625 | +0.15(+0.43%) |
Apr 05, 2017 | 37.20 | 37.50 | 34.65 | 35.25 | 2,483 | -0.90(-2.49%) |
Apr 04, 2017 | 37.50 | 40.11 | 35.40 | 36.15 | 4,496 | -1.35(-3.60%) |
Apr 03, 2017 | 39.71 | 41.85 | 37.35 | 37.50 | 5,524 | -3.00(-7.41%) |
Mar 31, 2017 | 41.25 | 43.05 | 38.25 | 40.50 | 4,382 | -1.50(-3.57%) |
Mar 30, 2017 | 43.50 | 45.75 | 41.25 | 42.00 | 10,959 | -1.50(-3.45%) |
Mar 29, 2017 | 40.20 | 47.70 | 39.00 | 43.50 | 30,800 | +3.30(+8.21%) |
Mar 28, 2017 | 40.20 | 40.20 | 36.30 | 40.20 | 4,329 | +3.45(+9.39%) |
Mar 27, 2017 | 37.06 | 37.06 | 34.20 | 36.75 | 2,245 | +1.35(+3.81%) |
Mar 24, 2017 | 34.05 | 36.70 | 34.05 | 35.40 | 732 | -0.70(-1.94%) |
Mar 23, 2017 | 35.43 | 37.32 | 34.30 | 36.10 | 1,512 | +0.92(+2.61%) |
Mar 22, 2017 | 35.10 | 36.37 | 34.50 | 35.18 | 1,448 | -0.07(-0.20%) |
Mar 21, 2017 | 37.50 | 38.85 | 34.95 | 35.25 | 1,895 | -2.85(-7.48%) |
Mar 20, 2017 | 39.30 | 40.35 | 37.65 | 38.10 | 3,004 | -2.40(-5.93%) |
Mar 17, 2017 | 45.45 | 45.45 | 39.60 | 40.50 | 6,420 | -4.20(-9.40%) |
Mar 16, 2017 | 40.20 | 44.70 | 37.56 | 44.70 | 10,135 | +4.50(+11.19%) |
Mar 15, 2017 | 41.85 | 42.00 | 39.00 | 40.20 | 5,276 | -0.45(-1.11%) |
Mar 14, 2017 | 42.75 | 43.80 | 38.48 | 40.65 | 4,842 | -3.45(-7.82%) |
Mar 13, 2017 | 37.50 | 46.18 | 37.50 | 44.10 | 21,654 | +4.95(+12.64%) |
Mar 10, 2017 | 35.25 | 43.20 | 34.95 | 39.15 | 64,328 | +4.20(+12.02%) |
Mar 09, 2017 | 32.40 | 35.55 | 32.10 | 34.95 | 5,180 | +3.00(+9.39%) |
Mar 08, 2017 | 31.20 | 32.40 | 30.85 | 31.95 | 726 | +0.73(+2.33%) |
Mar 07, 2017 | 31.50 | 31.51 | 30.34 | 31.22 | 1,989 | -0.28(-0.88%) |
Mar 06, 2017 | 31.65 | 33.75 | 31.20 | 31.50 | 1,878 | +0.00(+0.00%) |
Mar 03, 2017 | 30.30 | 32.07 | 30.30 | 31.50 | 1,522 | +0.45(+1.45%) |
Mar 02, 2017 | 31.35 | 31.35 | 30.27 | 31.05 | 3,001 | -0.30(-0.96%) |
Mar 01, 2017 | 29.70 | 32.46 | 29.70 | 31.35 | 2,547 | +1.65(+5.56%) |
Feb 28, 2017 | 32.70 | 32.70 | 29.70 | 29.70 | 2,587 | -0.15(-0.50%) |
Feb 27, 2017 | 31.65 | 32.37 | 29.25 | 29.85 | 2,233 | -0.60(-1.97%) |
Feb 24, 2017 | 31.65 | 32.25 | 28.50 | 30.45 | 6,551 | -1.65(-5.14%) |
Feb 23, 2017 | 36.00 | 36.60 | 31.20 | 32.10 | 11,939 | -3.60(-10.08%) |
Feb 22, 2017 | 33.60 | 43.80 | 33.60 | 35.70 | 88,202 | +2.70(+8.18%) |
Feb 21, 2017 | 33.60 | 33.60 | 32.40 | 33.00 | 1,175 | -0.90(-2.65%) |
Feb 17, 2017 | 33.90 | 33.90 | 33.90 | 0 | -0.90(-2.59%) | |
Feb 16, 2017 | 34.10 | 35.41 | 34.10 | 34.80 | 226 | +0.90(+2.65%) |
Feb 15, 2017 | 34.92 | 35.10 | 33.75 | 33.90 | 326 | -0.75(-2.16%) |
Feb 14, 2017 | 32.70 | 35.40 | 31.65 | 34.65 | 2,040 | +0.75(+2.21%) |
Feb 13, 2017 | 32.28 | 34.65 | 32.28 | 33.90 | 145 | -0.15(-0.44%) |
Feb 10, 2017 | 30.75 | 34.05 | 30.75 | 34.05 | 1,396 | +1.35(+4.12%) |
Feb 09, 2017 | 33.78 | 33.78 | 32.70 | 32.70 | 359 | -0.60(-1.80%) |
Feb 08, 2017 | 33.90 | 34.05 | 33.30 | 33.30 | 671 | +0.00(+0.00%) |
Feb 07, 2017 | 34.65 | 35.48 | 33.00 | 33.30 | 1,912 | -2.10(-5.93%) |
Feb 06, 2017 | 36.25 | 36.25 | 35.25 | 35.40 | 1,127 | -0.15(-0.42%) |
Feb 03, 2017 | 37.52 | 38.95 | 35.25 | 35.55 | 1,538 | -2.25(-5.95%) |
Feb 02, 2017 | 37.80 | 37.94 | 36.24 | 37.80 | 593 | +1.05(+2.86%) |