Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 45.78 | 45.78 | 45.78 | 0 | -1.26(-2.68%) | |
Mar 28, 2018 | 45.36 | 47.74 | 43.96 | 47.04 | 16,945 | +1.96(+4.35%) |
Mar 27, 2018 | 43.88 | 45.79 | 40.88 | 45.08 | 9,656 | +0.28(+0.63%) |
Mar 26, 2018 | 43.40 | 45.78 | 42.66 | 44.80 | 7,496 | +2.10(+4.92%) |
Mar 23, 2018 | 41.86 | 43.54 | 40.74 | 42.70 | 7,465 | +0.98(+2.35%) |
Mar 22, 2018 | 42.14 | 44.24 | 41.65 | 41.72 | 8,541 | -1.26(-2.93%) |
Mar 21, 2018 | 40.04 | 44.52 | 40.04 | 42.98 | 13,431 | +2.94(+7.34%) |
Mar 20, 2018 | 41.16 | 42.42 | 39.90 | 40.04 | 5,342 | -0.84(-2.05%) |
Mar 19, 2018 | 41.30 | 42.42 | 38.93 | 40.88 | 18,707 | -0.56(-1.35%) |
Mar 16, 2018 | 42.70 | 42.70 | 40.84 | 41.44 | 10,055 | -0.98(-2.31%) |
Mar 15, 2018 | 42.70 | 43.96 | 40.60 | 42.42 | 9,601 | +0.00(+0.00%) |
Mar 14, 2018 | 47.60 | 47.88 | 42.28 | 42.42 | 12,509 | -4.90(-10.36%) |
Mar 13, 2018 | 45.36 | 48.30 | 45.36 | 47.32 | 10,057 | +2.24(+4.97%) |
Mar 12, 2018 | 44.10 | 46.20 | 43.40 | 45.08 | 6,473 | +1.26(+2.88%) |
Mar 09, 2018 | 42.42 | 44.38 | 41.86 | 43.82 | 13,855 | +1.68(+3.99%) |
Mar 08, 2018 | 42.98 | 43.68 | 41.58 | 42.14 | 6,397 | -0.98(-2.27%) |
Mar 07, 2018 | 42.00 | 43.40 | 41.58 | 43.12 | 7,188 | +0.56(+1.32%) |
Mar 06, 2018 | 43.54 | 44.10 | 41.86 | 42.56 | 7,281 | -1.40(-3.18%) |
Mar 05, 2018 | 44.52 | 45.78 | 42.84 | 43.96 | 4,105 | -0.70(-1.57%) |
Mar 02, 2018 | 41.86 | 45.22 | 41.72 | 44.66 | 10,523 | +2.10(+4.93%) |
Mar 01, 2018 | 44.66 | 45.22 | 41.44 | 42.56 | 9,494 | -1.82(-4.10%) |
Feb 28, 2018 | 46.62 | 46.62 | 44.10 | 44.38 | 7,592 | -2.38(-5.09%) |
Feb 27, 2018 | 46.34 | 47.32 | 44.52 | 46.76 | 8,360 | +0.56(+1.21%) |
Feb 26, 2018 | 45.92 | 47.18 | 44.81 | 46.20 | 7,172 | +0.28(+0.61%) |
Feb 23, 2018 | 46.06 | 46.20 | 44.10 | 45.92 | 3,680 | +0.14(+0.31%) |
Feb 22, 2018 | 44.38 | 46.62 | 44.38 | 45.78 | 7,529 | +1.82(+4.14%) |
Feb 21, 2018 | 45.78 | 47.04 | 43.68 | 43.96 | 8,388 | -1.68(-3.68%) |
Feb 20, 2018 | 45.64 | 47.32 | 45.19 | 45.64 | 4,464 | -0.42(-0.91%) |
Feb 16, 2018 | 46.06 | 46.06 | 46.06 | 0 | -0.28(-0.60%) | |
Feb 15, 2018 | 47.46 | 47.46 | 46.06 | 46.34 | 3,420 | -0.70(-1.49%) |
Feb 14, 2018 | 45.36 | 47.46 | 45.01 | 47.04 | 3,588 | +1.26(+2.75%) |
Feb 13, 2018 | 43.68 | 45.92 | 43.12 | 45.78 | 3,384 | +1.68(+3.81%) |
Feb 12, 2018 | 43.12 | 46.34 | 42.29 | 44.10 | 5,370 | +0.98(+2.27%) |
Feb 09, 2018 | 42.84 | 44.38 | 40.60 | 43.12 | 10,028 | +0.98(+2.33%) |
Feb 08, 2018 | 44.80 | 44.94 | 42.00 | 42.14 | 11,540 | -2.38(-5.35%) |
Feb 07, 2018 | 42.42 | 45.22 | 42.12 | 44.52 | 14,515 | +2.52(+6.00%) |
Feb 06, 2018 | 42.00 | 44.38 | 40.88 | 42.00 | 16,184 | -1.68(-3.85%) |
Feb 05, 2018 | 44.66 | 45.22 | 42.00 | 43.68 | 13,873 | -1.68(-3.70%) |
Feb 02, 2018 | 46.62 | 47.18 | 43.54 | 45.36 | 12,048 | -1.82(-3.86%) |
Feb 01, 2018 | 47.74 | 48.16 | 46.20 | 47.18 | 6,155 | -0.28(-0.59%) |
Jan 31, 2018 | 48.30 | 49.00 | 46.48 | 47.46 | 7,451 | -0.14(-0.29%) |
Jan 30, 2018 | 50.96 | 52.22 | 47.18 | 47.60 | 10,538 | -3.08(-6.08%) |
Jan 29, 2018 | 48.02 | 50.96 | 48.02 | 50.68 | 15,137 | +3.50(+7.42%) |
Jan 26, 2018 | 46.90 | 47.60 | 46.62 | 47.18 | 9,380 | +0.28(+0.60%) |
Jan 25, 2018 | 48.16 | 48.58 | 46.20 | 46.90 | 7,957 | -0.70(-1.47%) |
Jan 24, 2018 | 50.40 | 50.40 | 45.08 | 47.60 | 19,741 | -1.68(-3.41%) |
Jan 23, 2018 | 50.40 | 51.38 | 48.30 | 49.28 | 11,226 | -0.70(-1.40%) |
Jan 22, 2018 | 46.62 | 50.40 | 46.31 | 49.98 | 13,449 | +3.36(+7.21%) |
Jan 19, 2018 | 46.34 | 48.02 | 46.20 | 46.62 | 12,682 | -0.14(-0.30%) |
Jan 18, 2018 | 49.00 | 49.00 | 44.10 | 46.76 | 18,541 | -1.68(-3.47%) |
Jan 17, 2018 | 46.48 | 51.24 | 45.08 | 48.44 | 48,361 | +4.41(+10.02%) |
Jan 16, 2018 | 60.62 | 61.46 | 56.84 | 44.03 | 100,271 | -17.57(-28.52%) |
Jan 12, 2018 | 61.60 | 61.60 | 61.60 | 0 | -0.98(-1.57%) | |
Jan 11, 2018 | 64.12 | 65.24 | 61.88 | 62.58 | 8,193 | -0.70(-1.11%) |
Jan 10, 2018 | 62.58 | 64.12 | 60.48 | 63.28 | 7,542 | +1.68(+2.73%) |
Jan 09, 2018 | 60.06 | 62.30 | 59.92 | 61.60 | 9,257 | +1.68(+2.80%) |
Jan 08, 2018 | 62.30 | 64.54 | 57.63 | 59.92 | 17,672 | -5.60(-8.55%) |
Jan 05, 2018 | 65.10 | 67.34 | 63.00 | 65.52 | 12,223 | +0.28(+0.43%) |
Jan 04, 2018 | 64.96 | 67.06 | 61.81 | 65.24 | 10,254 | +0.14(+0.22%) |
Jan 03, 2018 | 67.76 | 67.90 | 60.91 | 65.10 | 25,151 | -1.40(-2.11%) |
Jan 02, 2018 | 59.22 | 67.48 | 58.66 | 66.50 | 41,859 | +7.14(+12.03%) |
Dec 29, 2017 | 59.36 | 59.36 | 59.36 | 0 | +0.14(+0.24%) | |
Dec 28, 2017 | 58.52 | 60.48 | 57.68 | 59.22 | 11,006 | +0.56(+0.95%) |
Dec 27, 2017 | 59.50 | 60.76 | 58.38 | 58.66 | 9,129 | -0.98(-1.64%) |
Dec 26, 2017 | 58.52 | 60.20 | 58.52 | 59.64 | 4,442 | +1.12(+1.91%) |
Dec 22, 2017 | 60.20 | 60.20 | 57.69 | 58.52 | 7,836 | -0.84(-1.42%) |
Dec 21, 2017 | 58.38 | 60.62 | 57.40 | 59.36 | 12,304 | +1.54(+2.66%) |
Dec 20, 2017 | 55.72 | 58.38 | 55.54 | 57.82 | 5,479 | +1.68(+2.99%) |
Dec 19, 2017 | 56.42 | 58.52 | 55.17 | 56.14 | 12,708 | -0.84(-1.47%) |
Dec 18, 2017 | 59.36 | 59.50 | 54.88 | 56.98 | 14,486 | -1.54(-2.63%) |
Dec 15, 2017 | 56.70 | 59.50 | 56.06 | 58.52 | 9,307 | +2.80(+5.03%) |
Dec 14, 2017 | 58.66 | 61.04 | 55.58 | 55.72 | 16,051 | -2.94(-5.01%) |
Dec 13, 2017 | 54.60 | 59.64 | 54.60 | 58.66 | 21,778 | +4.06(+7.44%) |
Dec 12, 2017 | 56.84 | 58.38 | 53.76 | 54.60 | 17,768 | -1.26(-2.26%) |
Dec 11, 2017 | 60.76 | 61.18 | 49.84 | 55.86 | 31,204 | -3.36(-5.67%) |
Dec 08, 2017 | 53.62 | 63.00 | 53.62 | 59.22 | 70,402 | +6.44(+12.20%) |
Dec 07, 2017 | 51.94 | 54.32 | 49.99 | 52.78 | 23,682 | +0.28(+0.53%) |
Dec 06, 2017 | 49.00 | 52.92 | 48.72 | 52.50 | 29,326 | +3.78(+7.76%) |
Dec 05, 2017 | 48.58 | 51.10 | 47.60 | 48.72 | 27,470 | +0.42(+0.87%) |
Dec 04, 2017 | 42.00 | 51.84 | 41.72 | 48.30 | 140,228 | +6.44(+15.38%) |
Dec 01, 2017 | 42.28 | 42.42 | 41.02 | 41.86 | 9,656 | -0.28(-0.66%) |
Nov 30, 2017 | 42.56 | 43.12 | 41.44 | 42.14 | 15,689 | +0.42(+1.01%) |
Nov 29, 2017 | 41.72 | 42.28 | 41.02 | 41.72 | 8,390 | +0.14(+0.34%) |
Nov 28, 2017 | 42.00 | 42.28 | 41.30 | 41.58 | 9,872 | +0.00(+0.00%) |
Nov 27, 2017 | 43.26 | 43.26 | 41.16 | 41.58 | 8,131 | -1.82(-4.19%) |
Nov 24, 2017 | 42.84 | 43.40 | 42.00 | 43.40 | 2,547 | +0.56(+1.31%) |
Nov 22, 2017 | 40.60 | 43.40 | 40.32 | 42.84 | 15,554 | +2.38(+5.88%) |
Nov 21, 2017 | 40.32 | 41.44 | 39.20 | 40.46 | 7,023 | +0.56(+1.40%) |
Nov 20, 2017 | 39.48 | 41.58 | 38.92 | 39.90 | 8,635 | -0.28(-0.70%) |
Nov 17, 2017 | 39.48 | 41.02 | 39.48 | 40.18 | 13,881 | +0.28(+0.70%) |
Nov 16, 2017 | 38.22 | 40.46 | 37.94 | 39.90 | 11,072 | +1.40(+3.64%) |
Nov 15, 2017 | 36.54 | 41.30 | 35.56 | 38.50 | 23,109 | +1.68(+4.56%) |
Nov 14, 2017 | 37.10 | 38.08 | 36.40 | 36.82 | 12,157 | -0.14(-0.38%) |
Nov 13, 2017 | 42.00 | 42.00 | 36.40 | 36.96 | 33,607 | -5.32(-12.58%) |
Nov 10, 2017 | 43.82 | 43.82 | 39.48 | 42.28 | 27,158 | -0.28(-0.66%) |
Nov 09, 2017 | 40.18 | 43.30 | 39.48 | 42.56 | 16,505 | +2.52(+6.29%) |
Nov 08, 2017 | 40.46 | 41.72 | 38.50 | 40.04 | 12,703 | -0.28(-0.69%) |
Nov 07, 2017 | 43.68 | 43.82 | 39.90 | 40.32 | 20,649 | -3.22(-7.40%) |
Nov 06, 2017 | 39.62 | 44.10 | 39.22 | 43.54 | 40,903 | +4.62(+11.87%) |
Nov 03, 2017 | 36.82 | 39.48 | 36.40 | 38.92 | 11,096 | +1.54(+4.12%) |
Nov 02, 2017 | 37.94 | 38.64 | 36.68 | 37.38 | 7,462 | -1.40(-3.61%) |
Nov 01, 2017 | 39.90 | 41.15 | 38.64 | 38.78 | 10,677 | -1.19(-2.98%) |
Oct 31, 2017 | 36.54 | 40.32 | 35.42 | 39.97 | 22,364 | +3.15(+8.56%) |
Oct 30, 2017 | 39.76 | 43.40 | 35.00 | 36.82 | 52,853 | -2.10(-5.40%) |
Oct 27, 2017 | 36.40 | 40.60 | 35.56 | 38.92 | 35,602 | +1.54(+4.12%) |
Oct 26, 2017 | 33.88 | 37.38 | 33.88 | 37.38 | 35,345 | +3.50(+10.33%) |
Oct 25, 2017 | 34.30 | 36.12 | 33.32 | 33.88 | 19,022 | -0.14(-0.41%) |
Oct 24, 2017 | 32.06 | 34.58 | 32.06 | 34.02 | 15,902 | +1.68(+5.19%) |
Oct 23, 2017 | 32.76 | 33.18 | 32.06 | 32.34 | 9,408 | -0.70(-2.12%) |
Oct 20, 2017 | 33.46 | 34.58 | 32.76 | 33.04 | 14,538 | -0.28(-0.84%) |
Oct 19, 2017 | 32.48 | 33.88 | 32.06 | 33.32 | 14,905 | +0.84(+2.59%) |
Oct 18, 2017 | 33.60 | 35.00 | 32.06 | 32.48 | 19,540 | -1.26(-3.73%) |
Oct 17, 2017 | 31.64 | 35.00 | 31.50 | 33.74 | 23,787 | +1.82(+5.70%) |
Oct 16, 2017 | 33.74 | 35.14 | 31.50 | 31.92 | 27,056 | -2.10(-6.17%) |
Oct 13, 2017 | 34.44 | 35.70 | 32.90 | 34.02 | 16,755 | -0.56(-1.62%) |
Oct 12, 2017 | 35.70 | 35.84 | 34.30 | 34.58 | 15,644 | -1.54(-4.26%) |
Oct 11, 2017 | 36.82 | 38.78 | 35.00 | 36.12 | 27,207 | -0.70(-1.90%) |
Oct 10, 2017 | 35.70 | 36.85 | 34.30 | 36.82 | 33,613 | +1.54(+4.37%) |
Oct 09, 2017 | 38.22 | 38.63 | 35.00 | 35.28 | 38,022 | -2.52(-6.67%) |
Oct 06, 2017 | 37.80 | 40.60 | 35.70 | 37.80 | 76,635 | -0.42(-1.10%) |
Oct 05, 2017 | 39.20 | 53.62 | 37.80 | 38.22 | 1,425,415 | +5.74(+17.67%) |
Oct 04, 2017 | 31.08 | 34.23 | 31.08 | 32.48 | 29,836 | +1.12(+3.57%) |
Oct 03, 2017 | 30.66 | 31.64 | 30.24 | 31.36 | 10,962 | +0.56(+1.82%) |
Oct 02, 2017 | 31.50 | 33.18 | 30.10 | 30.80 | 18,929 | -1.26(-3.93%) |
Sep 29, 2017 | 32.90 | 34.02 | 31.22 | 32.06 | 60,464 | +1.82(+6.02%) |
Sep 28, 2017 | 30.66 | 31.51 | 29.88 | 30.24 | 19,184 | -0.70(-2.26%) |
Sep 27, 2017 | 29.82 | 31.36 | 29.68 | 30.94 | 19,956 | +1.12(+3.76%) |
Sep 26, 2017 | 28.98 | 30.38 | 28.64 | 29.82 | 17,852 | +1.40(+4.93%) |
Sep 25, 2017 | 26.88 | 29.83 | 26.88 | 28.42 | 20,334 | +1.12(+4.10%) |
Sep 22, 2017 | 27.16 | 28.00 | 26.74 | 27.30 | 6,033 | +0.00(+0.00%) |
Sep 21, 2017 | 28.14 | 28.27 | 26.81 | 27.30 | 6,849 | -0.56(-2.01%) |
Sep 20, 2017 | 28.70 | 29.12 | 27.72 | 27.86 | 10,914 | -0.70(-2.45%) |
Sep 19, 2017 | 28.28 | 29.12 | 28.00 | 28.56 | 10,879 | +0.14(+0.49%) |
Sep 18, 2017 | 29.54 | 29.68 | 28.14 | 28.42 | 18,539 | -1.12(-3.79%) |
Sep 15, 2017 | 26.88 | 29.54 | 26.74 | 29.54 | 50,631 | +2.80(+10.47%) |
Sep 14, 2017 | 25.20 | 27.30 | 24.89 | 26.74 | 29,055 | +1.40(+5.52%) |
Sep 13, 2017 | 24.50 | 25.62 | 23.94 | 25.34 | 22,673 | +0.56(+2.26%) |
Sep 12, 2017 | 25.90 | 26.19 | 23.80 | 24.78 | 37,291 | -1.26(-4.84%) |
Sep 11, 2017 | 26.04 | 27.72 | 25.34 | 26.04 | 32,791 | +0.14(+0.54%) |
Sep 08, 2017 | 26.60 | 26.60 | 25.20 | 25.90 | 33,032 | -0.56(-2.12%) |
Sep 07, 2017 | 27.44 | 27.76 | 25.40 | 26.46 | 54,303 | -0.70(-2.58%) |
Sep 06, 2017 | 29.82 | 30.66 | 25.90 | 27.16 | 93,062 | -3.22(-10.60%) |
Sep 05, 2017 | 29.54 | 33.60 | 28.70 | 30.38 | 247,036 | +0.84(+2.84%) |
Sep 01, 2017 | 33.88 | 34.58 | 29.12 | 29.54 | 763,685 | +10.92(+58.65%) |
Aug 31, 2017 | 17.78 | 19.95 | 17.78 | 18.62 | 11,122 | +0.98(+5.56%) |
Aug 30, 2017 | 18.34 | 20.02 | 17.64 | 17.64 | 4,255 | -1.12(-5.97%) |
Aug 29, 2017 | 16.52 | 20.72 | 16.07 | 18.76 | 10,085 | +2.10(+12.61%) |
Aug 28, 2017 | 17.64 | 18.06 | 16.66 | 16.66 | 12,796 | -1.12(-6.30%) |
Aug 25, 2017 | 19.60 | 19.60 | 16.80 | 17.78 | 15,234 | -0.98(-5.22%) |
Aug 24, 2017 | 20.30 | 21.00 | 18.34 | 18.76 | 19,667 | -1.68(-8.22%) |
Aug 23, 2017 | 21.28 | 22.26 | 20.44 | 20.44 | 5,220 | -1.12(-5.19%) |
Aug 22, 2017 | 22.68 | 22.82 | 21.28 | 21.56 | 3,816 | -0.70(-3.14%) |
Aug 21, 2017 | 23.94 | 25.19 | 21.84 | 22.26 | 5,655 | -1.12(-4.79%) |
Aug 18, 2017 | 23.10 | 23.52 | 22.82 | 23.38 | 2,049 | +0.00(+0.00%) |
Aug 17, 2017 | 24.22 | 24.42 | 23.38 | 23.38 | 1,576 | -0.70(-2.91%) |
Aug 16, 2017 | 23.94 | 24.36 | 23.24 | 24.08 | 1,362 | +0.00(+0.00%) |
Aug 15, 2017 | 23.66 | 24.22 | 23.38 | 24.08 | 3,055 | +0.28(+1.18%) |
Aug 14, 2017 | 23.38 | 24.50 | 23.38 | 23.80 | 1,372 | +0.28(+1.19%) |
Aug 11, 2017 | 23.80 | 24.50 | 23.10 | 23.52 | 1,746 | -0.98(-4.00%) |
Aug 10, 2017 | 23.10 | 24.50 | 22.68 | 24.50 | 6,445 | +1.82(+8.02%) |
Aug 09, 2017 | 23.80 | 25.01 | 22.40 | 22.68 | 8,083 | -1.40(-5.81%) |
Aug 08, 2017 | 24.78 | 25.06 | 24.08 | 24.08 | 4,090 | -0.70(-2.82%) |
Aug 07, 2017 | 25.90 | 25.90 | 24.08 | 24.78 | 4,469 | -1.40(-5.35%) |
Aug 04, 2017 | 24.50 | 26.32 | 23.80 | 26.18 | 5,976 | +1.54(+6.25%) |
Aug 03, 2017 | 25.39 | 25.39 | 24.22 | 24.64 | 2,886 | -0.14(-0.56%) |
Aug 02, 2017 | 25.62 | 25.87 | 24.78 | 24.78 | 2,650 | -0.84(-3.28%) |
Aug 01, 2017 | 25.90 | 26.04 | 25.34 | 25.62 | 2,494 | -0.14(-0.54%) |
Jul 31, 2017 | 26.88 | 25.76 | 25.76 | 6,192 | -1.12(-4.17%) | |
Jul 28, 2017 | 26.46 | 28.14 | 25.34 | 26.88 | 3,041 | +0.28(+1.05%) |
Jul 27, 2017 | 26.60 | 27.02 | 25.20 | 26.60 | 6,481 | +0.28(+1.06%) |
Jul 26, 2017 | 27.58 | 27.58 | 26.18 | 26.32 | 2,550 | -0.98(-3.59%) |
Jul 25, 2017 | 26.04 | 27.58 | 25.06 | 27.30 | 7,599 | +1.12(+4.28%) |
Jul 24, 2017 | 26.04 | 27.30 | 24.69 | 26.18 | 9,134 | +0.70(+2.75%) |
Jul 21, 2017 | 25.48 | 29.54 | 24.08 | 25.48 | 75,636 | +1.82(+7.69%) |
Jul 20, 2017 | 24.08 | 24.64 | 23.52 | 23.66 | 12,641 | -0.42(-1.74%) |
Jul 19, 2017 | 24.64 | 25.19 | 24.08 | 24.08 | 7,255 | -0.56(-2.27%) |
Jul 18, 2017 | 24.92 | 25.13 | 24.50 | 24.64 | 4,788 | -0.28(-1.12%) |
Jul 17, 2017 | 26.04 | 26.04 | 24.64 | 24.92 | 6,678 | +0.00(+0.00%) |
Jul 14, 2017 | 25.20 | 26.04 | 24.78 | 24.92 | 5,387 | -0.42(-1.66%) |
Jul 13, 2017 | 25.48 | 25.90 | 25.06 | 25.34 | 9,743 | +0.00(+0.00%) |
Jul 12, 2017 | 25.90 | 26.32 | 25.34 | 25.34 | 3,823 | -0.14(-0.55%) |
Jul 11, 2017 | 25.20 | 26.46 | 24.92 | 25.48 | 11,572 | +0.42(+1.68%) |
Jul 10, 2017 | 26.60 | 26.88 | 24.50 | 25.06 | 18,414 | -1.68(-6.28%) |
Jul 07, 2017 | 27.16 | 27.44 | 26.60 | 26.74 | 2,113 | -0.14(-0.52%) |
Jul 06, 2017 | 28.14 | 28.42 | 26.60 | 26.88 | 10,796 | -1.26(-4.48%) |
Jul 05, 2017 | 28.42 | 28.51 | 28.14 | 28.14 | 3,333 | -0.56(-1.95%) |
Jul 03, 2017 | 28.84 | 29.82 | 28.70 | 28.70 | 2,382 | -0.28(-0.97%) |
Jun 30, 2017 | 28.70 | 29.96 | 28.00 | 28.98 | 5,606 | +0.70(+2.48%) |
Jun 29, 2017 | 30.24 | 31.22 | 28.28 | 28.28 | 12,473 | -2.24(-7.34%) |
Jun 28, 2017 | 30.24 | 31.08 | 28.84 | 30.52 | 12,520 | +0.28(+0.93%) |
Jun 27, 2017 | 31.22 | 31.50 | 30.11 | 30.24 | 7,423 | -0.98(-3.14%) |
Jun 26, 2017 | 32.06 | 32.06 | 30.59 | 31.22 | 8,700 | -0.84(-2.62%) |
Jun 23, 2017 | 35.98 | 36.12 | 31.36 | 32.06 | 143,093 | -3.36(-9.49%) |
Jun 22, 2017 | 33.60 | 36.12 | 32.34 | 35.42 | 12,009 | +1.54(+4.55%) |
Jun 21, 2017 | 30.94 | 34.58 | 30.80 | 33.88 | 31,623 | +3.08(+10.00%) |
Jun 20, 2017 | 29.82 | 31.08 | 29.40 | 30.80 | 5,195 | +0.70(+2.33%) |
Jun 19, 2017 | 28.59 | 30.52 | 28.56 | 30.10 | 3,096 | +1.54(+5.39%) |
Jun 16, 2017 | 28.84 | 29.40 | 28.56 | 28.56 | 5,491 | -0.84(-2.86%) |
Jun 15, 2017 | 29.96 | 30.38 | 29.12 | 29.40 | 1,922 | -0.84(-2.78%) |
Jun 14, 2017 | 29.12 | 30.52 | 28.56 | 30.24 | 6,228 | +1.26(+4.35%) |
Jun 13, 2017 | 28.00 | 29.12 | 28.00 | 28.98 | 2,041 | +0.98(+3.50%) |
Jun 12, 2017 | 28.56 | 29.12 | 27.86 | 28.00 | 5,081 | -0.42(-1.48%) |
Jun 09, 2017 | 28.70 | 29.12 | 28.00 | 28.42 | 4,606 | +0.00(+0.00%) |
Jun 08, 2017 | 28.28 | 28.70 | 28.14 | 28.42 | 3,105 | +0.28(+1.00%) |
Jun 07, 2017 | 28.56 | 29.54 | 28.00 | 28.14 | 2,091 | -0.70(-2.43%) |
Jun 06, 2017 | 27.58 | 29.40 | 26.60 | 28.84 | 10,958 | +0.98(+3.52%) |
Jun 05, 2017 | 30.38 | 30.80 | 27.72 | 27.86 | 5,823 | -2.38(-7.87%) |
Jun 02, 2017 | 30.38 | 31.42 | 29.96 | 30.24 | 3,224 | +0.14(+0.47%) |
Jun 01, 2017 | 29.54 | 30.80 | 29.30 | 30.10 | 1,892 | +0.56(+1.90%) |
May 31, 2017 | 29.54 | 30.24 | 29.26 | 29.54 | 5,812 | +0.14(+0.48%) |
May 30, 2017 | 29.54 | 29.68 | 29.26 | 29.40 | 5,228 | -0.14(-0.47%) |
May 26, 2017 | 29.82 | 30.38 | 29.40 | 29.54 | 1,814 | -0.14(-0.47%) |
May 25, 2017 | 29.96 | 31.09 | 29.33 | 29.68 | 17,933 | +0.28(+0.95%) |
May 24, 2017 | 28.98 | 29.40 | 28.70 | 29.40 | 5,050 | +0.42(+1.45%) |
May 23, 2017 | 29.12 | 29.28 | 28.70 | 28.98 | 3,339 | -0.28(-0.96%) |
May 22, 2017 | 28.98 | 29.40 | 28.56 | 29.26 | 3,315 | +0.14(+0.48%) |
May 19, 2017 | 29.40 | 29.40 | 28.84 | 29.12 | 4,262 | +0.14(+0.48%) |
May 18, 2017 | 28.70 | 29.20 | 28.00 | 28.98 | 7,275 | +0.14(+0.49%) |
May 17, 2017 | 28.84 | 29.40 | 28.28 | 28.84 | 8,581 | -0.28(-0.96%) |
May 16, 2017 | 29.26 | 29.26 | 28.42 | 29.12 | 3,042 | +0.14(+0.48%) |
May 15, 2017 | 28.98 | 29.68 | 28.42 | 28.98 | 5,789 | +0.00(+0.00%) |
May 12, 2017 | 28.84 | 29.38 | 28.84 | 28.98 | 2,043 | +0.00(+0.00%) |
May 11, 2017 | 28.56 | 29.12 | 28.56 | 28.98 | 3,512 | +0.14(+0.49%) |
May 10, 2017 | 28.70 | 29.34 | 28.56 | 28.84 | 9,296 | +0.00(+0.00%) |
May 09, 2017 | 29.12 | 29.64 | 28.42 | 28.84 | 3,711 | -0.28(-0.96%) |
May 08, 2017 | 29.54 | 29.96 | 27.72 | 29.12 | 11,499 | -0.28(-0.95%) |
May 05, 2017 | 29.40 | 30.10 | 28.29 | 29.40 | 3,406 | +0.00(+0.00%) |
May 04, 2017 | 28.84 | 29.54 | 28.42 | 29.40 | 10,293 | +0.56(+1.94%) |
May 03, 2017 | 29.40 | 29.40 | 28.42 | 28.84 | 17,264 | -0.14(-0.48%) |
May 02, 2017 | 28.28 | 29.54 | 28.28 | 28.98 | 8,276 | +0.70(+2.48%) |
May 01, 2017 | 28.00 | 28.84 | 27.79 | 28.28 | 6,883 | +0.28(+1.00%) |
Apr 28, 2017 | 27.72 | 28.14 | 27.30 | 28.00 | 4,810 | +0.00(+0.00%) |
Apr 27, 2017 | 27.44 | 28.14 | 27.16 | 28.00 | 6,797 | +0.42(+1.52%) |
Apr 26, 2017 | 27.58 | 27.65 | 27.16 | 27.58 | 6,014 | +0.00(+0.00%) |
Apr 25, 2017 | 27.44 | 28.00 | 27.30 | 27.58 | 4,557 | +0.42(+1.55%) |
Apr 24, 2017 | 27.16 | 27.16 | 26.46 | 27.16 | 4,664 | +0.00(+0.00%) |
Apr 21, 2017 | 28.42 | 28.42 | 26.88 | 27.16 | 9,558 | -1.26(-4.43%) |
Apr 20, 2017 | 27.86 | 28.56 | 27.44 | 28.42 | 7,670 | +0.42(+1.50%) |
Apr 19, 2017 | 27.16 | 28.42 | 27.16 | 28.00 | 7,105 | +0.70(+2.56%) |
Apr 18, 2017 | 27.16 | 27.58 | 26.77 | 27.30 | 4,811 | +0.28(+1.04%) |
Apr 17, 2017 | 27.16 | 27.44 | 26.18 | 27.02 | 8,852 | +0.28(+1.05%) |
Apr 13, 2017 | 26.04 | 27.02 | 26.04 | 26.74 | 7,003 | +0.56(+2.14%) |
Apr 12, 2017 | 25.76 | 27.02 | 25.48 | 26.18 | 5,516 | +0.14(+0.54%) |
Apr 11, 2017 | 26.04 | 27.44 | 25.48 | 26.04 | 8,079 | +0.00(+0.00%) |
Apr 10, 2017 | 28.28 | 28.69 | 25.62 | 26.04 | 7,860 | -0.14(-0.53%) |
Apr 07, 2017 | 26.18 | 27.16 | 25.41 | 26.18 | 7,073 | +0.00(+0.00%) |
Apr 06, 2017 | 33.46 | 33.60 | 25.90 | 26.18 | 23,952 | -0.28(-1.06%) |
Apr 05, 2017 | 28.00 | 28.00 | 26.32 | 26.46 | 10,627 | -1.40(-5.03%) |
Apr 04, 2017 | 30.04 | 30.04 | 27.30 | 27.86 | 12,307 | -1.26(-4.33%) |