Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.70 | 24.20 | 23.30 | 23.50 | 33,441 | -0.30(-1.26%) |
Apr 27, 2018 | 22.30 | 24.10 | 22.00 | 23.80 | 87,034 | +1.60(+7.21%) |
Apr 26, 2018 | 22.20 | 22.80 | 21.90 | 22.20 | 38,245 | +0.00(+0.00%) |
Apr 25, 2018 | 22.40 | 23.50 | 21.60 | 22.20 | 41,096 | -0.20(-0.89%) |
Apr 24, 2018 | 22.30 | 23.50 | 21.10 | 22.40 | 129,867 | +0.10(+0.45%) |
Apr 23, 2018 | 23.00 | 23.10 | 22.10 | 22.30 | 42,206 | -0.70(-3.04%) |
Apr 20, 2018 | 23.50 | 23.80 | 22.90 | 23.00 | 35,141 | -0.80(-3.36%) |
Apr 19, 2018 | 23.50 | 24.35 | 23.20 | 23.80 | 58,696 | +0.50(+2.15%) |
Apr 18, 2018 | 23.30 | 23.50 | 22.80 | 23.30 | 55,312 | +0.10(+0.43%) |
Apr 17, 2018 | 23.00 | 23.59 | 22.80 | 23.20 | 28,619 | +0.30(+1.31%) |
Apr 16, 2018 | 23.10 | 23.40 | 22.60 | 22.90 | 38,984 | -0.10(-0.43%) |
Apr 13, 2018 | 23.40 | 24.00 | 22.50 | 23.00 | 43,248 | -0.10(-0.43%) |
Apr 12, 2018 | 23.40 | 24.30 | 23.00 | 23.10 | 52,175 | -0.30(-1.28%) |
Apr 11, 2018 | 22.90 | 24.00 | 22.90 | 23.40 | 57,974 | +0.20(+0.86%) |
Apr 10, 2018 | 22.30 | 23.40 | 22.10 | 23.20 | 72,414 | +1.40(+6.42%) |
Apr 09, 2018 | 22.60 | 23.00 | 21.80 | 21.80 | 40,224 | -0.90(-3.96%) |
Apr 06, 2018 | 23.90 | 24.50 | 22.50 | 22.70 | 35,254 | -1.50(-6.20%) |
Apr 05, 2018 | 22.30 | 24.90 | 22.30 | 24.20 | 76,092 | +1.80(+8.04%) |
Apr 04, 2018 | 21.80 | 22.40 | 21.12 | 22.40 | 86,501 | +0.30(+1.36%) |
Apr 03, 2018 | 22.00 | 22.90 | 21.45 | 22.10 | 53,368 | +0.30(+1.38%) |
Apr 02, 2018 | 21.90 | 22.40 | 21.40 | 21.80 | 62,866 | -0.10(-0.46%) |
Mar 29, 2018 | 21.90 | 21.90 | 21.90 | 0 | +0.60(+2.82%) | |
Mar 28, 2018 | 21.80 | 22.50 | 21.00 | 21.30 | 63,149 | -0.50(-2.29%) |
Mar 27, 2018 | 23.70 | 24.00 | 21.65 | 21.80 | 116,006 | -1.90(-8.02%) |
Mar 26, 2018 | 25.90 | 26.50 | 22.95 | 23.70 | 173,837 | -1.70(-6.69%) |
Mar 23, 2018 | 28.90 | 30.70 | 25.20 | 25.40 | 242,956 | -3.30(-11.50%) |
Mar 22, 2018 | 30.00 | 30.50 | 28.30 | 28.70 | 65,835 | -1.30(-4.33%) |
Mar 21, 2018 | 27.60 | 30.85 | 27.50 | 30.00 | 163,812 | +2.80(+10.29%) |
Mar 20, 2018 | 27.10 | 27.30 | 26.00 | 27.20 | 44,585 | +0.30(+1.12%) |
Mar 19, 2018 | 28.00 | 28.50 | 26.25 | 26.90 | 67,933 | -1.10(-3.93%) |
Mar 16, 2018 | 26.50 | 28.17 | 26.20 | 28.00 | 70,951 | +1.60(+6.06%) |
Mar 15, 2018 | 26.80 | 26.90 | 25.80 | 26.40 | 37,126 | -0.30(-1.12%) |
Mar 14, 2018 | 27.50 | 27.50 | 26.20 | 26.70 | 36,968 | -0.50(-1.84%) |
Mar 13, 2018 | 27.40 | 27.50 | 27.00 | 27.20 | 23,429 | -0.20(-0.73%) |
Mar 12, 2018 | 27.50 | 28.00 | 27.30 | 27.40 | 21,700 | +0.00(+0.00%) |
Mar 09, 2018 | 27.60 | 28.30 | 26.90 | 27.40 | 27,722 | +0.10(+0.37%) |
Mar 08, 2018 | 27.80 | 28.02 | 26.70 | 27.30 | 40,317 | -0.30(-1.09%) |
Mar 07, 2018 | 27.50 | 28.00 | 27.30 | 27.60 | 33,544 | +0.00(+0.00%) |
Mar 06, 2018 | 27.70 | 28.00 | 27.20 | 27.60 | 33,142 | +0.10(+0.36%) |
Mar 05, 2018 | 27.40 | 28.00 | 27.15 | 27.50 | 39,986 | +0.00(+0.00%) |
Mar 02, 2018 | 26.10 | 27.70 | 25.20 | 27.50 | 70,506 | +0.90(+3.38%) |
Mar 01, 2018 | 26.90 | 27.20 | 25.80 | 26.60 | 74,406 | -0.10(-0.37%) |
Feb 28, 2018 | 27.30 | 27.70 | 26.20 | 26.70 | 64,109 | -0.50(-1.84%) |
Feb 27, 2018 | 28.40 | 28.50 | 26.10 | 27.20 | 84,532 | -1.30(-4.56%) |
Feb 26, 2018 | 28.90 | 29.00 | 27.60 | 28.50 | 38,196 | -0.10(-0.35%) |
Feb 23, 2018 | 28.60 | 29.10 | 27.90 | 28.60 | 67,960 | +0.20(+0.70%) |
Feb 22, 2018 | 27.80 | 28.40 | 67,655 | -1.00(-3.40%) | ||
Feb 21, 2018 | 29.80 | 30.50 | 29.20 | 29.40 | 50,872 | -0.40(-1.34%) |
Feb 20, 2018 | 30.30 | 32.20 | 29.60 | 29.80 | 61,629 | -0.30(-1.00%) |
Feb 16, 2018 | 30.10 | 30.10 | 30.10 | 0 | -2.80(-8.51%) | |
Feb 15, 2018 | 31.60 | 33.00 | 30.80 | 32.90 | 104,123 | +2.10(+6.82%) |
Feb 14, 2018 | 29.60 | 31.20 | 29.27 | 30.80 | 167,267 | +1.20(+4.05%) |
Feb 13, 2018 | 29.00 | 30.45 | 28.90 | 29.60 | 49,919 | +0.50(+1.72%) |
Feb 12, 2018 | 28.20 | 30.50 | 28.20 | 29.10 | 94,309 | +0.80(+2.83%) |
Feb 09, 2018 | 28.50 | 29.50 | 27.30 | 28.30 | 83,547 | +0.20(+0.71%) |
Feb 08, 2018 | 28.70 | 29.00 | 27.40 | 28.10 | 44,128 | -0.50(-1.75%) |
Feb 07, 2018 | 29.10 | 29.50 | 28.60 | 28.60 | 69,728 | -0.40(-1.38%) |
Feb 06, 2018 | 27.40 | 29.40 | 27.21 | 29.00 | 64,046 | +0.79(+2.80%) |
Feb 05, 2018 | 27.30 | 28.00 | 27.20 | 28.21 | 49,459 | +0.61(+2.21%) |
Feb 02, 2018 | 29.30 | 29.30 | 27.50 | 27.60 | 80,942 | -1.40(-4.83%) |
Feb 01, 2018 | 28.50 | 30.10 | 28.10 | 29.00 | 70,616 | +0.50(+1.75%) |
Jan 31, 2018 | 29.70 | 30.00 | 28.25 | 28.50 | 103,040 | -1.20(-4.04%) |
Jan 30, 2018 | 30.80 | 31.40 | 29.50 | 29.70 | 94,365 | -1.50(-4.81%) |
Jan 29, 2018 | 31.90 | 32.24 | 30.90 | 31.20 | 45,926 | -0.60(-1.89%) |
Jan 26, 2018 | 32.40 | 32.90 | 31.45 | 31.80 | 44,682 | -0.60(-1.85%) |
Jan 25, 2018 | 33.10 | 33.30 | 31.30 | 32.40 | 88,084 | -0.60(-1.82%) |
Jan 24, 2018 | 33.80 | 34.30 | 32.00 | 33.00 | 67,507 | -0.30(-0.90%) |
Jan 23, 2018 | 34.20 | 34.20 | 31.70 | 33.30 | 68,151 | -0.60(-1.77%) |
Jan 22, 2018 | 34.50 | 34.90 | 33.60 | 33.90 | 77,321 | -0.70(-2.02%) |
Jan 19, 2018 | 34.90 | 35.40 | 34.10 | 34.60 | 40,018 | -0.30(-0.86%) |
Jan 18, 2018 | 34.50 | 35.40 | 34.00 | 34.90 | 57,802 | +0.70(+2.05%) |
Jan 17, 2018 | 34.50 | 35.50 | 34.00 | 34.20 | 63,203 | -0.40(-1.16%) |
Jan 16, 2018 | 37.10 | 37.50 | 34.19 | 34.60 | 117,501 | -2.60(-6.99%) |
Jan 12, 2018 | 37.20 | 37.20 | 37.20 | 0 | -0.80(-2.11%) | |
Jan 11, 2018 | 37.50 | 38.60 | 37.20 | 38.00 | 39,961 | +0.80(+2.15%) |
Jan 10, 2018 | 37.70 | 38.40 | 37.00 | 37.20 | 36,878 | -0.60(-1.59%) |
Jan 09, 2018 | 38.70 | 38.90 | 37.20 | 37.80 | 74,333 | -0.90(-2.33%) |
Jan 08, 2018 | 39.70 | 40.00 | 38.20 | 38.70 | 85,499 | -0.80(-2.03%) |
Jan 05, 2018 | 38.80 | 40.40 | 38.50 | 39.50 | 87,950 | +1.10(+2.86%) |
Jan 04, 2018 | 39.20 | 40.00 | 38.25 | 38.40 | 103,744 | -0.20(-0.52%) |
Jan 03, 2018 | 41.50 | 42.50 | 37.80 | 38.60 | 190,624 | -3.00(-7.21%) |
Jan 02, 2018 | 39.60 | 43.24 | 38.50 | 41.60 | 356,604 | +4.00(+10.64%) |
Dec 29, 2017 | 37.60 | 37.60 | 37.60 | 0 | +1.10(+3.01%) | |
Dec 28, 2017 | 36.50 | 37.25 | 35.80 | 36.50 | 72,626 | +0.10(+0.27%) |
Dec 27, 2017 | 35.90 | 37.90 | 35.30 | 36.40 | 115,235 | -0.80(-2.15%) |
Dec 26, 2017 | 33.40 | 37.80 | 33.25 | 37.20 | 195,135 | +3.90(+11.71%) |
Dec 22, 2017 | 31.60 | 35.40 | 30.70 | 33.30 | 413,703 | +4.00(+13.65%) |
Dec 21, 2017 | 30.00 | 30.70 | 29.20 | 29.30 | 42,804 | -0.90(-2.98%) |
Dec 20, 2017 | 29.00 | 30.50 | 29.00 | 30.20 | 36,261 | +0.80(+2.72%) |
Dec 19, 2017 | 30.00 | 30.40 | 29.10 | 29.40 | 29,039 | -0.60(-2.00%) |
Dec 18, 2017 | 29.80 | 30.85 | 29.30 | 30.00 | 54,597 | +0.20(+0.67%) |
Dec 15, 2017 | 30.10 | 30.35 | 28.85 | 29.80 | 103,213 | -0.30(-1.00%) |
Dec 14, 2017 | 31.70 | 31.80 | 29.50 | 30.10 | 84,275 | -1.40(-4.44%) |
Dec 13, 2017 | 28.10 | 31.70 | 28.10 | 31.50 | 216,679 | +3.40(+12.10%) |
Dec 12, 2017 | 26.60 | 29.10 | 26.60 | 28.10 | 86,472 | +1.50(+5.64%) |
Dec 11, 2017 | 27.40 | 27.40 | 26.00 | 26.60 | 46,032 | -0.90(-3.27%) |
Dec 08, 2017 | 26.80 | 28.10 | 26.60 | 27.50 | 100,147 | +0.70(+2.61%) |
Dec 07, 2017 | 27.20 | 27.20 | 26.30 | 26.80 | 51,020 | -0.50(-1.83%) |
Dec 06, 2017 | 27.00 | 28.10 | 26.50 | 27.30 | 83,964 | -0.10(-0.36%) |
Dec 05, 2017 | 26.60 | 28.25 | 26.60 | 27.40 | 79,287 | +0.60(+2.24%) |
Dec 04, 2017 | 27.50 | 27.50 | 25.30 | 26.80 | 134,611 | -0.40(-1.47%) |
Dec 01, 2017 | 28.30 | 28.70 | 26.90 | 27.20 | 67,119 | -1.00(-3.55%) |
Nov 30, 2017 | 27.90 | 29.25 | 27.90 | 28.20 | 58,025 | +0.40(+1.44%) |
Nov 29, 2017 | 28.50 | 28.80 | 26.60 | 27.80 | 132,571 | -0.60(-2.11%) |
Nov 28, 2017 | 29.90 | 30.15 | 28.30 | 28.40 | 92,203 | -1.40(-4.70%) |
Nov 27, 2017 | 31.00 | 31.80 | 29.60 | 29.80 | 68,760 | -1.40(-4.49%) |
Nov 24, 2017 | 31.80 | 32.30 | 30.90 | 31.20 | 35,167 | -0.60(-1.89%) |
Nov 22, 2017 | 30.90 | 31.95 | 30.70 | 31.80 | 71,663 | +1.10(+3.58%) |
Nov 21, 2017 | 30.30 | 32.30 | 30.20 | 30.70 | 73,438 | +0.50(+1.66%) |
Nov 20, 2017 | 33.70 | 33.90 | 30.10 | 30.20 | 204,084 | -3.50(-10.39%) |
Nov 17, 2017 | 32.70 | 34.60 | 32.40 | 33.70 | 157,306 | +1.10(+3.37%) |
Nov 16, 2017 | 34.40 | 35.00 | 31.40 | 32.60 | 219,422 | -1.30(-3.83%) |
Nov 15, 2017 | 32.10 | 35.40 | 30.61 | 33.90 | 348,473 | +3.90(+13.00%) |
Nov 14, 2017 | 30.30 | 31.40 | 29.60 | 30.00 | 115,237 | -0.80(-2.60%) |
Nov 13, 2017 | 30.70 | 31.20 | 29.80 | 30.80 | 104,885 | -0.30(-0.96%) |
Nov 10, 2017 | 29.40 | 31.45 | 29.40 | 31.10 | 89,143 | +1.40(+4.71%) |
Nov 09, 2017 | 31.80 | 31.91 | 28.90 | 29.70 | 181,552 | -2.40(-7.48%) |
Nov 08, 2017 | 33.90 | 34.20 | 31.90 | 32.10 | 185,380 | -1.80(-5.31%) |
Nov 07, 2017 | 34.00 | 34.80 | 33.40 | 33.90 | 91,270 | -0.50(-1.45%) |
Nov 06, 2017 | 35.20 | 35.50 | 34.10 | 34.40 | 68,921 | -0.80(-2.27%) |
Nov 03, 2017 | 36.00 | 36.70 | 35.05 | 35.20 | 59,026 | -1.20(-3.30%) |
Nov 02, 2017 | 36.80 | 37.40 | 35.00 | 36.40 | 113,269 | -0.70(-1.89%) |
Nov 01, 2017 | 35.90 | 38.20 | 35.30 | 37.10 | 169,291 | +2.50(+7.23%) |
Oct 31, 2017 | 33.90 | 35.10 | 33.40 | 34.60 | 89,187 | +0.50(+1.47%) |
Oct 30, 2017 | 33.20 | 34.50 | 32.70 | 34.10 | 63,966 | +1.00(+3.02%) |
Oct 27, 2017 | 34.00 | 34.70 | 32.90 | 33.10 | 55,552 | -1.30(-3.78%) |
Oct 26, 2017 | 33.60 | 34.70 | 32.20 | 34.40 | 88,389 | +0.90(+2.69%) |
Oct 25, 2017 | 35.30 | 35.60 | 33.30 | 33.50 | 94,391 | -1.60(-4.56%) |
Oct 24, 2017 | 33.30 | 36.10 | 32.90 | 35.10 | 115,163 | +1.80(+5.41%) |
Oct 23, 2017 | 35.70 | 36.20 | 32.80 | 33.30 | 140,634 | -2.20(-6.20%) |
Oct 20, 2017 | 37.80 | 37.80 | 35.40 | 35.50 | 132,704 | -1.90(-5.08%) |
Oct 19, 2017 | 36.60 | 38.80 | 36.00 | 37.40 | 274,811 | +1.20(+3.31%) |
Oct 18, 2017 | 33.00 | 36.30 | 32.90 | 36.20 | 212,796 | +3.20(+9.70%) |
Oct 17, 2017 | 31.50 | 33.50 | 31.10 | 33.00 | 103,772 | +1.10(+3.45%) |
Oct 16, 2017 | 33.80 | 34.50 | 31.45 | 31.90 | 165,625 | -1.80(-5.34%) |
Oct 13, 2017 | 37.00 | 37.10 | 32.10 | 33.70 | 338,810 | -3.40(-9.16%) |
Oct 12, 2017 | 38.80 | 39.10 | 37.00 | 37.10 | 119,676 | -1.80(-4.63%) |
Oct 11, 2017 | 38.80 | 39.80 | 38.00 | 38.90 | 87,078 | +0.00(+0.00%) |
Oct 10, 2017 | 39.40 | 40.90 | 37.50 | 38.90 | 250,213 | -0.10(-0.26%) |
Oct 09, 2017 | 36.50 | 39.30 | 36.10 | 39.00 | 196,626 | +3.20(+8.94%) |
Oct 06, 2017 | 36.20 | 37.50 | 35.00 | 35.80 | 202,380 | -0.10(-0.28%) |
Oct 05, 2017 | 34.60 | 36.40 | 33.30 | 35.90 | 248,704 | +2.40(+7.16%) |
Oct 04, 2017 | 35.00 | 35.00 | 32.70 | 33.50 | 108,839 | -0.70(-2.05%) |
Oct 03, 2017 | 32.00 | 34.50 | 31.70 | 34.20 | 228,898 | +2.60(+8.23%) |
Oct 02, 2017 | 32.90 | 33.00 | 31.05 | 31.60 | 77,833 | -1.10(-3.36%) |
Sep 29, 2017 | 32.50 | 33.10 | 31.25 | 32.70 | 76,227 | +0.60(+1.87%) |
Sep 28, 2017 | 31.00 | 34.20 | 30.30 | 32.10 | 269,267 | +1.30(+4.22%) |
Sep 27, 2017 | 28.50 | 31.20 | 28.10 | 30.80 | 244,016 | +2.40(+8.45%) |
Sep 26, 2017 | 26.80 | 28.70 | 26.80 | 28.40 | 103,185 | +1.20(+4.41%) |
Sep 25, 2017 | 27.30 | 28.80 | 26.35 | 27.20 | 76,139 | -0.90(-3.20%) |
Sep 22, 2017 | 27.00 | 28.50 | 26.60 | 28.10 | 61,998 | +0.70(+2.55%) |
Sep 21, 2017 | 28.70 | 29.00 | 27.00 | 27.40 | 103,944 | -1.30(-4.53%) |
Sep 20, 2017 | 28.50 | 29.10 | 28.20 | 28.70 | 44,824 | +0.00(+0.00%) |
Sep 19, 2017 | 29.00 | 29.10 | 28.00 | 28.70 | 58,924 | +0.00(+0.00%) |
Sep 18, 2017 | 28.80 | 29.70 | 28.41 | 28.70 | 85,501 | -0.10(-0.35%) |
Sep 15, 2017 | 28.70 | 28.20 | 28.80 | 64,290 | +0.10(+0.35%) | |
Sep 14, 2017 | 28.60 | 29.40 | 28.50 | 28.70 | 49,870 | +0.30(+1.06%) |
Sep 13, 2017 | 28.90 | 28.05 | 28.40 | 62,906 | -0.50(-1.73%) | |
Sep 12, 2017 | 29.00 | 29.50 | 28.60 | 28.90 | 105,484 | +0.00(+0.00%) |
Sep 11, 2017 | 28.00 | 29.25 | 27.70 | 28.90 | 196,656 | +1.20(+4.33%) |
Sep 08, 2017 | 27.00 | 28.40 | 26.90 | 27.70 | 55,082 | +0.40(+1.47%) |
Sep 07, 2017 | 28.00 | 28.00 | 26.45 | 27.30 | 68,223 | -0.35(-1.27%) |
Sep 06, 2017 | 27.60 | 28.50 | 27.20 | 27.65 | 81,619 | +0.45(+1.65%) |
Sep 05, 2017 | 27.50 | 28.40 | 26.08 | 27.20 | 146,521 | -0.30(-1.09%) |
Sep 01, 2017 | 27.30 | 28.36 | 26.70 | 27.50 | 134,849 | +0.70(+2.61%) |
Aug 31, 2017 | 25.00 | 27.60 | 24.70 | 26.80 | 248,699 | +2.00(+8.06%) |
Aug 30, 2017 | 24.60 | 25.00 | 23.60 | 24.80 | 53,111 | +0.50(+2.06%) |
Aug 29, 2017 | 24.40 | 24.75 | 23.20 | 24.30 | 87,810 | -0.10(-0.41%) |
Aug 28, 2017 | 23.50 | 25.38 | 23.50 | 24.40 | 162,941 | +1.20(+5.17%) |
Aug 25, 2017 | 22.40 | 23.50 | 22.28 | 23.20 | 200,090 | +0.80(+3.57%) |
Aug 24, 2017 | 22.70 | 22.80 | 22.10 | 22.40 | 34,954 | -0.10(-0.44%) |
Aug 23, 2017 | 22.70 | 22.95 | 22.00 | 22.50 | 35,695 | -0.20(-0.88%) |
Aug 22, 2017 | 22.30 | 23.00 | 21.65 | 22.70 | 60,563 | +0.10(+0.44%) |
Aug 21, 2017 | 23.10 | 23.10 | 21.00 | 22.60 | 93,754 | -0.30(-1.31%) |
Aug 18, 2017 | 23.40 | 23.70 | 22.15 | 22.90 | 88,177 | -0.10(-0.43%) |
Aug 17, 2017 | 22.40 | 23.90 | 20.90 | 23.00 | 210,143 | +0.70(+3.14%) |
Aug 16, 2017 | 22.50 | 23.90 | 22.00 | 22.30 | 325,270 | +0.30(+1.36%) |
Aug 15, 2017 | 20.00 | 22.00 | 19.70 | 22.00 | 282,443 | +2.90(+15.18%) |
Aug 14, 2017 | 18.50 | 19.33 | 18.20 | 19.10 | 114,228 | +0.80(+4.37%) |
Aug 11, 2017 | 17.70 | 18.70 | 17.40 | 18.30 | 44,278 | +0.50(+2.81%) |
Aug 10, 2017 | 18.60 | 18.80 | 17.70 | 17.80 | 74,935 | -1.10(-5.82%) |
Aug 09, 2017 | 18.50 | 19.20 | 18.04 | 18.90 | 86,215 | -0.30(-1.56%) |
Aug 08, 2017 | 17.80 | 19.70 | 17.54 | 19.20 | 122,813 | +1.40(+7.87%) |
Aug 07, 2017 | 17.30 | 17.90 | 16.80 | 17.80 | 40,335 | +0.50(+2.89%) |
Aug 04, 2017 | 17.40 | 16.30 | 17.30 | 100,419 | +1.00(+6.13%) | |
Aug 03, 2017 | 16.30 | 16.50 | 15.50 | 16.30 | 119,335 | +0.20(+1.24%) |
Aug 02, 2017 | 16.30 | 16.60 | 15.30 | 16.10 | 74,605 | -0.20(-1.23%) |
Aug 01, 2017 | 17.00 | 17.00 | 16.10 | 16.30 | 53,542 | -1.00(-5.78%) |
Jul 31, 2017 | 16.60 | 17.50 | 16.35 | 17.30 | 68,892 | +0.90(+5.49%) |
Jul 28, 2017 | 16.40 | 17.20 | 16.40 | 16.40 | 25,852 | +0.00(+0.00%) |
Jul 27, 2017 | 17.10 | 17.70 | 16.35 | 16.40 | 64,157 | -0.40(-2.38%) |
Jul 26, 2017 | 17.30 | 18.10 | 16.80 | 16.80 | 83,525 | -0.30(-1.75%) |
Jul 25, 2017 | 15.90 | 17.25 | 15.90 | 17.10 | 92,462 | +1.20(+7.55%) |
Jul 24, 2017 | 16.00 | 16.30 | 15.86 | 15.90 | 44,056 | -0.30(-1.85%) |
Jul 21, 2017 | 16.30 | 16.50 | 16.10 | 16.20 | 46,713 | -0.30(-1.82%) |
Jul 20, 2017 | 16.60 | 15.80 | 16.50 | 81,684 | +0.50(+3.12%) | |
Jul 19, 2017 | 15.80 | 16.30 | 15.30 | 16.00 | 103,228 | +0.20(+1.27%) |
Jul 18, 2017 | 15.90 | 15.90 | 15.30 | 15.80 | 85,542 | +0.10(+0.64%) |
Jul 17, 2017 | 15.80 | 16.50 | 15.60 | 15.70 | 119,562 | -0.70(-4.27%) |
Jul 14, 2017 | 15.80 | 17.50 | 14.80 | 16.40 | 901,325 | -3.00(-15.46%) |
Jul 13, 2017 | 19.30 | 20.40 | 19.00 | 19.40 | 31,760 | +0.10(+0.52%) |
Jul 12, 2017 | 19.90 | 20.50 | 19.20 | 19.30 | 40,700 | -0.20(-1.03%) |
Jul 11, 2017 | 19.10 | 19.90 | 19.10 | 19.50 | 28,467 | -0.30(-1.52%) |
Jul 10, 2017 | 19.60 | 21.60 | 19.00 | 19.80 | 71,081 | +0.50(+2.59%) |
Jul 07, 2017 | 21.30 | 21.40 | 19.10 | 19.30 | 117,420 | -2.40(-11.06%) |
Jul 06, 2017 | 22.50 | 23.30 | 21.20 | 21.70 | 71,307 | -1.00(-4.41%) |
Jul 05, 2017 | 23.60 | 23.70 | 22.70 | 22.70 | 58,461 | -1.20(-5.02%) |
Jul 03, 2017 | 23.50 | 24.90 | 23.40 | 23.90 | 40,104 | +0.40(+1.70%) |
Jun 30, 2017 | 24.70 | 24.91 | 22.71 | 23.50 | 90,729 | -1.00(-4.08%) |
Jun 29, 2017 | 25.00 | 25.20 | 23.92 | 24.50 | 74,184 | -0.30(-1.21%) |
Jun 28, 2017 | 25.00 | 25.00 | 24.40 | 24.80 | 46,760 | +0.40(+1.64%) |
Jun 27, 2017 | 26.00 | 26.00 | 24.00 | 24.40 | 94,887 | -1.10(-4.31%) |
Jun 26, 2017 | 23.90 | 26.50 | 23.90 | 25.50 | 179,707 | +2.20(+9.44%) |
Jun 23, 2017 | 22.30 | 24.00 | 21.70 | 23.30 | 57,829 | +0.80(+3.56%) |
Jun 22, 2017 | 22.10 | 23.00 | 21.80 | 22.50 | 53,530 | +0.10(+0.45%) |
Jun 21, 2017 | 23.20 | 23.70 | 21.38 | 22.40 | 132,971 | -0.50(-2.18%) |
Jun 20, 2017 | 22.20 | 26.00 | 20.40 | 22.90 | 429,386 | +0.70(+3.15%) |
Jun 19, 2017 | 20.30 | 22.40 | 19.30 | 22.20 | 236,329 | +2.50(+12.69%) |
Jun 16, 2017 | 18.60 | 20.00 | 18.10 | 19.70 | 81,459 | +1.10(+5.91%) |
Jun 15, 2017 | 18.10 | 18.70 | 17.50 | 18.60 | 53,707 | +0.20(+1.09%) |
Jun 14, 2017 | 17.40 | 18.50 | 16.80 | 18.40 | 82,625 | +0.90(+5.14%) |
Jun 13, 2017 | 16.00 | 17.50 | 16.00 | 17.50 | 76,138 | +1.40(+8.70%) |
Jun 12, 2017 | 16.60 | 16.80 | 16.00 | 16.10 | 31,351 | -0.50(-3.01%) |
Jun 09, 2017 | 16.30 | 17.10 | 16.00 | 16.60 | 71,334 | +0.50(+3.11%) |
Jun 08, 2017 | 15.40 | 16.20 | 15.40 | 16.10 | 25,958 | +0.40(+2.54%) |
Jun 07, 2017 | 16.10 | 16.50 | 15.60 | 15.70 | 40,286 | -0.70(-4.26%) |
Jun 06, 2017 | 16.20 | 16.60 | 15.97 | 16.40 | 45,539 | -0.20(-1.20%) |
Jun 05, 2017 | 16.10 | 17.10 | 16.10 | 16.60 | 25,576 | +0.50(+3.11%) |
Jun 02, 2017 | 16.90 | 17.30 | 16.00 | 16.10 | 55,939 | -0.70(-4.17%) |
Jun 01, 2017 | 15.70 | 17.10 | 14.80 | 16.80 | 57,044 | +1.00(+6.33%) |
May 31, 2017 | 15.80 | 15.90 | 14.90 | 15.80 | 54,440 | -0.10(-0.63%) |
May 30, 2017 | 16.00 | 16.10 | 15.80 | 15.90 | 22,953 | -0.10(-0.62%) |
May 26, 2017 | 16.10 | 16.40 | 15.90 | 16.00 | 19,848 | -0.40(-2.44%) |
May 25, 2017 | 16.80 | 16.80 | 16.00 | 16.40 | 50,759 | -0.10(-0.61%) |
May 24, 2017 | 16.70 | 16.80 | 16.00 | 16.50 | 45,174 | -0.20(-1.20%) |
May 23, 2017 | 16.00 | 16.70 | 15.80 | 16.70 | 94,012 | +0.80(+5.03%) |
May 22, 2017 | 15.60 | 16.00 | 14.20 | 15.90 | 61,389 | +0.40(+2.58%) |
May 19, 2017 | 14.80 | 15.60 | 14.70 | 15.50 | 67,374 | +1.00(+6.90%) |
May 18, 2017 | 13.90 | 14.60 | 13.80 | 14.50 | 34,516 | +0.60(+4.32%) |
May 17, 2017 | 14.40 | 14.70 | 13.50 | 13.90 | 49,915 | -1.00(-6.71%) |
May 16, 2017 | 14.40 | 15.20 | 14.00 | 14.90 | 63,305 | +0.60(+4.20%) |
May 15, 2017 | 14.60 | 15.00 | 14.10 | 14.30 | 52,195 | -0.40(-2.72%) |
May 12, 2017 | 14.70 | 14.90 | 13.30 | 14.70 | 126,839 | +1.20(+8.89%) |
May 11, 2017 | 13.70 | 14.20 | 13.25 | 13.50 | 58,944 | -0.40(-2.88%) |
May 10, 2017 | 13.80 | 14.60 | 13.70 | 13.90 | 49,270 | -0.10(-0.71%) |
May 09, 2017 | 13.60 | 14.55 | 13.50 | 14.00 | 68,072 | +0.60(+4.48%) |
May 08, 2017 | 13.50 | 13.90 | 13.00 | 13.40 | 31,557 | -0.10(-0.74%) |
May 05, 2017 | 13.00 | 13.60 | 12.60 | 13.50 | 41,443 | +0.80(+6.30%) |
May 04, 2017 | 13.50 | 13.50 | 12.60 | 12.70 | 44,931 | -0.80(-5.93%) |
May 03, 2017 | 13.80 | 13.80 | 13.05 | 13.50 | 41,227 | -0.20(-1.46%) |
May 02, 2017 | 13.80 | 14.00 | 13.60 | 13.70 | 64,802 | -0.10(-0.72%) |