Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 104.08 | 104.08 | 104.08 | 0 | -3.93(-3.64%) | |
Mar 28, 2018 | 107.11 | 109.37 | 94.27 | 108.01 | 812,252 | +0.49(+0.46%) |
Mar 27, 2018 | 114.58 | 122.48 | 106.62 | 107.52 | 1,945,767 | -6.31(-5.54%) |
Mar 26, 2018 | 112.55 | 114.58 | 108.31 | 113.83 | 628,059 | +3.36(+3.04%) |
Mar 23, 2018 | 110.49 | 112.75 | 109.89 | 110.47 | 156,996 | +0.34(+0.31%) |
Mar 22, 2018 | 113.36 | 113.36 | 109.77 | 110.13 | 208,688 | -4.64(-4.04%) |
Mar 21, 2018 | 114.09 | 120.41 | 113.69 | 114.77 | 194,028 | +1.04(+0.91%) |
Mar 20, 2018 | 108.99 | 116.48 | 107.57 | 113.73 | 244,444 | +4.31(+3.94%) |
Mar 19, 2018 | 112.55 | 112.55 | 107.26 | 109.42 | 304,336 | -3.12(-2.77%) |
Mar 16, 2018 | 111.73 | 114.08 | 109.25 | 112.54 | 602,695 | +0.48(+0.43%) |
Mar 15, 2018 | 116.90 | 119.02 | 111.01 | 112.06 | 297,708 | -4.11(-3.54%) |
Mar 14, 2018 | 113.21 | 116.70 | 111.67 | 116.17 | 357,102 | +2.75(+2.42%) |
Mar 13, 2018 | 113.75 | 115.29 | 111.00 | 113.42 | 347,744 | +0.12(+0.11%) |
Mar 12, 2018 | 116.55 | 117.37 | 111.00 | 113.30 | 333,007 | -3.57(-3.05%) |
Mar 09, 2018 | 117.59 | 118.93 | 114.28 | 116.87 | 299,576 | -0.31(-0.26%) |
Mar 08, 2018 | 123.70 | 124.84 | 116.44 | 117.18 | 197,945 | -5.68(-4.62%) |
Mar 07, 2018 | 118.56 | 124.69 | 113.07 | 122.86 | 354,295 | +2.81(+2.34%) |
Mar 06, 2018 | 118.76 | 126.53 | 117.30 | 120.05 | 498,019 | +1.08(+0.91%) |
Mar 05, 2018 | 128.11 | 133.89 | 118.78 | 118.97 | 374,758 | -9.58(-7.45%) |
Mar 02, 2018 | 122.45 | 128.79 | 121.30 | 128.55 | 215,781 | +5.66(+4.61%) |
Mar 01, 2018 | 123.13 | 125.14 | 118.51 | 122.89 | 168,520 | +0.13(+0.11%) |
Feb 28, 2018 | 125.15 | 127.29 | 122.53 | 122.76 | 139,187 | -2.50(-2.00%) |
Feb 27, 2018 | 126.94 | 127.74 | 123.27 | 125.26 | 248,884 | -1.12(-0.89%) |
Feb 26, 2018 | 123.55 | 127.29 | 121.52 | 126.38 | 219,029 | +3.26(+2.65%) |
Feb 23, 2018 | 119.38 | 123.32 | 118.01 | 123.12 | 125,395 | +3.69(+3.09%) |
Feb 22, 2018 | 125.37 | 119.17 | 119.43 | 124,344 | -1.62(-1.34%) | |
Feb 21, 2018 | 121.06 | 124.49 | 120.12 | 121.05 | 105,557 | +0.02(+0.02%) |
Feb 20, 2018 | 127.50 | 134.00 | 120.78 | 121.03 | 223,311 | -5.42(-4.29%) |
Feb 16, 2018 | 126.45 | 126.45 | 126.45 | 0 | +6.59(+5.50%) | |
Feb 15, 2018 | 127.23 | 128.35 | 118.22 | 119.86 | 274,857 | -4.91(-3.94%) |
Feb 14, 2018 | 113.85 | 132.46 | 113.85 | 124.77 | 479,374 | +10.61(+9.29%) |
Feb 13, 2018 | 106.28 | 114.78 | 105.64 | 114.16 | 230,072 | +6.87(+6.40%) |
Feb 12, 2018 | 105.53 | 108.00 | 103.60 | 107.29 | 241,172 | +2.96(+2.84%) |
Feb 09, 2018 | 105.72 | 106.94 | 97.92 | 104.33 | 299,268 | -0.47(-0.45%) |
Feb 08, 2018 | 111.65 | 111.65 | 104.69 | 104.80 | 376,810 | -7.13(-6.37%) |
Feb 07, 2018 | 102.40 | 113.76 | 102.40 | 111.93 | 375,514 | +9.58(+9.36%) |
Feb 06, 2018 | 95.28 | 102.43 | 91.01 | 102.35 | 384,381 | -0.33(-0.32%) |
Feb 05, 2018 | 103.50 | 105.83 | 99.12 | 102.68 | 147,532 | -2.13(-2.03%) |
Feb 02, 2018 | 105.04 | 107.98 | 104.69 | 104.81 | 223,556 | -0.69(-0.65%) |
Feb 01, 2018 | 105.50 | 107.23 | 103.99 | 105.50 | 229,328 | +0.11(+0.10%) |
Jan 31, 2018 | 107.83 | 108.15 | 105.00 | 105.39 | 199,724 | -1.30(-1.22%) |
Jan 30, 2018 | 109.28 | 109.93 | 105.45 | 106.69 | 315,569 | -3.82(-3.46%) |
Jan 29, 2018 | 107.56 | 110.99 | 107.01 | 110.51 | 370,004 | +3.67(+3.44%) |
Jan 26, 2018 | 114.41 | 115.19 | 106.20 | 106.84 | 394,595 | -6.67(-5.88%) |
Jan 25, 2018 | 124.98 | 126.23 | 112.47 | 113.51 | 479,352 | -3.40(-2.91%) |
Jan 24, 2018 | 115.00 | 118.07 | 113.05 | 116.91 | 260,584 | +2.12(+1.85%) |
Jan 23, 2018 | 115.66 | 117.70 | 112.90 | 114.79 | 353,500 | +0.02(+0.01%) |
Jan 22, 2018 | 115.99 | 119.90 | 114.19 | 114.78 | 315,061 | -0.13(-0.12%) |
Jan 19, 2018 | 110.67 | 116.26 | 110.66 | 114.91 | 385,803 | +4.46(+4.04%) |
Jan 18, 2018 | 111.28 | 112.30 | 110.00 | 110.45 | 180,483 | -1.11(-0.99%) |
Jan 17, 2018 | 111.20 | 113.74 | 109.91 | 111.56 | 136,751 | +1.53(+1.39%) |
Jan 16, 2018 | 113.40 | 116.67 | 109.51 | 110.03 | 242,271 | -2.37(-2.11%) |
Jan 12, 2018 | 112.40 | 112.40 | 112.40 | 0 | +2.20(+2.00%) | |
Jan 11, 2018 | 112.13 | 112.27 | 108.72 | 110.20 | 262,730 | -1.09(-0.98%) |
Jan 10, 2018 | 114.47 | 111.29 | 824,487 | +7.77(+7.51%) | ||
Jan 09, 2018 | 102.75 | 103.99 | 101.69 | 103.52 | 284,118 | +0.95(+0.93%) |
Jan 08, 2018 | 100.65 | 103.98 | 99.36 | 102.57 | 278,530 | +1.09(+1.07%) |
Jan 05, 2018 | 103.37 | 104.73 | 100.81 | 101.48 | 311,279 | -1.49(-1.45%) |
Jan 04, 2018 | 100.97 | 104.87 | 99.82 | 102.97 | 344,441 | +1.99(+1.97%) |
Jan 03, 2018 | 98.29 | 102.21 | 97.86 | 100.98 | 269,400 | +0.40(+0.40%) |
Jan 02, 2018 | 101.71 | 103.16 | 98.18 | 100.58 | 359,326 | -0.14(-0.14%) |
Dec 29, 2017 | 100.72 | 100.72 | 100.72 | 0 | +0.38(+0.38%) | |
Dec 28, 2017 | 101.03 | 102.63 | 99.51 | 100.34 | 203,262 | -0.46(-0.46%) |
Dec 27, 2017 | 100.02 | 101.80 | 99.52 | 100.80 | 431,622 | +0.78(+0.78%) |
Dec 26, 2017 | 98.29 | 100.54 | 95.72 | 100.02 | 213,305 | +1.45(+1.47%) |
Dec 22, 2017 | 93.36 | 99.00 | 93.36 | 98.57 | 285,594 | +4.67(+4.97%) |
Dec 21, 2017 | 91.87 | 94.11 | 91.63 | 93.90 | 280,000 | +2.07(+2.25%) |
Dec 20, 2017 | 92.78 | 92.78 | 90.64 | 91.83 | 193,490 | -0.17(-0.18%) |
Dec 19, 2017 | 92.45 | 93.85 | 91.05 | 92.00 | 244,736 | +0.08(+0.09%) |
Dec 18, 2017 | 93.94 | 95.66 | 90.53 | 91.92 | 431,284 | -0.04(-0.04%) |
Dec 15, 2017 | 88.91 | 93.41 | 85.22 | 91.96 | 1,927,794 | +3.21(+3.62%) |
Dec 14, 2017 | 88.31 | 89.99 | 86.62 | 88.75 | 293,930 | +0.73(+0.83%) |
Dec 13, 2017 | 86.84 | 89.09 | 85.04 | 88.02 | 373,260 | +0.91(+1.04%) |
Dec 12, 2017 | 88.12 | 88.99 | 83.98 | 87.11 | 433,042 | -0.84(-0.96%) |
Dec 11, 2017 | 87.79 | 89.79 | 86.25 | 87.95 | 271,198 | +0.11(+0.13%) |
Dec 08, 2017 | 89.76 | 90.80 | 86.25 | 87.84 | 207,048 | -0.98(-1.10%) |
Dec 07, 2017 | 82.24 | 89.89 | 82.24 | 88.82 | 568,905 | +6.87(+8.38%) |
Dec 06, 2017 | 84.31 | 85.26 | 81.53 | 81.95 | 185,057 | -2.77(-3.27%) |
Dec 05, 2017 | 85.65 | 87.74 | 84.64 | 84.72 | 196,912 | -0.70(-0.82%) |
Dec 04, 2017 | 87.19 | 82.58 | 85.42 | 269,038 | +1.03(+1.22%) | |
Dec 01, 2017 | 84.73 | 88.17 | 82.96 | 84.39 | 178,353 | +0.34(+0.40%) |
Nov 30, 2017 | 80.71 | 85.80 | 80.42 | 84.05 | 431,701 | +4.28(+5.37%) |
Nov 29, 2017 | 82.01 | 84.58 | 78.00 | 79.77 | 343,725 | -1.77(-2.17%) |
Nov 28, 2017 | 80.45 | 81.83 | 77.33 | 81.54 | 410,276 | +1.76(+2.21%) |
Nov 27, 2017 | 81.33 | 83.08 | 78.25 | 79.78 | 321,746 | -1.68(-2.06%) |
Nov 24, 2017 | 78.57 | 83.50 | 78.47 | 81.46 | 201,613 | +3.28(+4.20%) |
Nov 22, 2017 | 79.51 | 81.85 | 77.30 | 78.18 | 203,714 | -1.05(-1.33%) |
Nov 21, 2017 | 75.53 | 79.45 | 75.15 | 79.23 | 297,320 | +3.97(+5.28%) |
Nov 20, 2017 | 76.64 | 77.00 | 74.06 | 75.26 | 295,797 | -1.38(-1.80%) |
Nov 17, 2017 | 74.54 | 79.18 | 74.54 | 76.64 | 340,201 | +1.78(+2.38%) |
Nov 16, 2017 | 72.05 | 78.98 | 72.05 | 74.86 | 507,019 | +2.97(+4.13%) |
Nov 15, 2017 | 71.81 | 72.12 | 69.69 | 71.89 | 254,963 | +0.81(+1.14%) |
Nov 14, 2017 | 71.71 | 73.88 | 69.27 | 71.08 | 445,868 | -0.15(-0.21%) |
Nov 13, 2017 | 66.33 | 71.70 | 66.28 | 71.23 | 382,858 | +4.73(+7.11%) |
Nov 10, 2017 | 67.30 | 68.10 | 65.93 | 66.50 | 199,959 | -0.60(-0.89%) |
Nov 09, 2017 | 66.01 | 69.62 | 64.72 | 67.10 | 327,696 | +1.51(+2.30%) |
Nov 08, 2017 | 65.16 | 66.81 | 64.88 | 65.59 | 198,928 | +0.23(+0.35%) |
Nov 07, 2017 | 65.69 | 65.91 | 63.76 | 65.36 | 178,708 | +0.59(+0.91%) |
Nov 06, 2017 | 65.28 | 66.44 | 64.00 | 64.77 | 124,332 | -0.20(-0.31%) |
Nov 03, 2017 | 66.00 | 67.49 | 64.53 | 64.97 | 182,958 | -1.03(-1.56%) |
Nov 02, 2017 | 65.18 | 67.00 | 64.71 | 66.00 | 243,342 | +1.05(+1.62%) |
Nov 01, 2017 | 66.14 | 67.04 | 63.82 | 64.95 | 215,385 | -1.08(-1.64%) |
Oct 31, 2017 | 65.67 | 67.23 | 64.40 | 66.03 | 183,601 | +0.54(+0.82%) |
Oct 30, 2017 | 64.51 | 66.28 | 63.94 | 65.49 | 143,322 | +0.77(+1.19%) |
Oct 27, 2017 | 67.62 | 68.20 | 64.34 | 64.72 | 555,589 | -3.09(-4.56%) |
Oct 26, 2017 | 66.00 | 68.94 | 65.08 | 67.81 | 466,791 | +1.24(+1.86%) |
Oct 25, 2017 | 64.51 | 66.93 | 64.35 | 66.57 | 327,616 | +1.73(+2.67%) |
Oct 24, 2017 | 65.08 | 65.67 | 64.00 | 64.84 | 248,265 | +0.32(+0.50%) |
Oct 23, 2017 | 65.18 | 66.20 | 64.09 | 64.52 | 347,441 | -0.15(-0.23%) |
Oct 20, 2017 | 67.38 | 67.38 | 62.75 | 64.67 | 240,327 | -2.07(-3.10%) |
Oct 19, 2017 | 62.64 | 66.82 | 62.64 | 66.74 | 383,844 | +3.30(+5.20%) |
Oct 18, 2017 | 65.33 | 65.33 | 60.42 | 63.44 | 540,594 | -2.08(-3.17%) |
Oct 17, 2017 | 66.70 | 68.18 | 65.47 | 65.52 | 761,186 | -1.20(-1.80%) |
Oct 16, 2017 | 69.95 | 70.04 | 66.25 | 66.72 | 797,433 | -2.83(-4.07%) |
Oct 13, 2017 | 70.85 | 72.15 | 68.45 | 69.55 | 2,051,281 | -1.25(-1.77%) |
Oct 12, 2017 | 70.10 | 72.84 | 69.10 | 70.80 | 433,468 | +0.86(+1.23%) |
Oct 11, 2017 | 70.10 | 73.70 | 67.10 | 69.94 | 1,201,227 | -0.47(-0.67%) |
Oct 10, 2017 | 53.21 | 70.48 | 50.00 | 70.41 | 5,827,264 | +35.41(+101.17%) |
Oct 09, 2017 | 35.42 | 35.63 | 34.56 | 35.00 | 169,271 | -0.68(-1.91%) |
Oct 06, 2017 | 35.96 | 36.30 | 34.98 | 35.68 | 235,100 | -0.27(-0.75%) |
Oct 05, 2017 | 35.37 | 35.97 | 34.89 | 35.95 | 123,518 | +0.74(+2.10%) |
Oct 04, 2017 | 35.15 | 35.43 | 34.73 | 35.21 | 157,757 | -0.09(-0.25%) |
Oct 03, 2017 | 35.50 | 35.80 | 34.63 | 35.30 | 212,865 | -0.24(-0.68%) |
Oct 02, 2017 | 35.13 | 35.80 | 35.00 | 35.54 | 205,870 | +0.59(+1.69%) |
Sep 29, 2017 | 34.44 | 35.15 | 34.44 | 34.95 | 214,849 | +0.24(+0.69%) |
Sep 28, 2017 | 34.50 | 34.91 | 33.92 | 34.71 | 96,324 | +0.33(+0.96%) |
Sep 27, 2017 | 34.00 | 35.34 | 33.76 | 34.38 | 181,007 | +0.64(+1.90%) |
Sep 26, 2017 | 34.01 | 34.01 | 33.62 | 33.74 | 89,576 | -0.27(-0.79%) |
Sep 25, 2017 | 33.80 | 34.60 | 33.57 | 34.01 | 247,503 | -0.09(-0.26%) |
Sep 22, 2017 | 34.70 | 34.71 | 33.85 | 34.10 | 109,719 | -0.43(-1.25%) |
Sep 21, 2017 | 34.70 | 35.06 | 34.25 | 34.53 | 108,622 | -0.12(-0.35%) |
Sep 20, 2017 | 35.37 | 35.80 | 34.16 | 34.65 | 149,545 | -0.13(-0.37%) |
Sep 19, 2017 | 35.81 | 35.96 | 34.23 | 34.78 | 252,563 | -1.02(-2.85%) |
Sep 18, 2017 | 32.96 | 37.62 | 32.16 | 35.80 | 1,021,381 | +3.73(+11.63%) |
Sep 15, 2017 | 32.04 | 32.21 | 30.84 | 32.07 | 993,223 | +0.62(+1.97%) |
Sep 14, 2017 | 32.40 | 32.61 | 31.30 | 31.45 | 423,130 | -1.14(-3.50%) |
Sep 13, 2017 | 32.17 | 33.00 | 31.50 | 32.59 | 333,618 | +0.50(+1.56%) |
Sep 12, 2017 | 32.40 | 33.58 | 31.88 | 32.09 | 338,403 | -0.31(-0.96%) |
Sep 11, 2017 | 32.02 | 32.47 | 31.50 | 32.40 | 466,564 | +0.56(+1.76%) |
Sep 08, 2017 | 31.66 | 32.10 | 31.30 | 31.84 | 297,591 | +0.16(+0.51%) |
Sep 07, 2017 | 30.60 | 32.05 | 30.58 | 31.68 | 725,345 | +1.12(+3.66%) |
Sep 06, 2017 | 29.36 | 31.00 | 29.36 | 30.56 | 347,442 | +1.14(+3.87%) |
Sep 05, 2017 | 29.40 | 30.05 | 28.13 | 29.42 | 371,709 | -0.16(-0.54%) |
Sep 01, 2017 | 27.95 | 30.00 | 27.64 | 29.58 | 251,385 | +1.61(+5.76%) |
Aug 31, 2017 | 26.00 | 28.03 | 25.96 | 27.97 | 251,816 | +2.20(+8.54%) |
Aug 30, 2017 | 25.05 | 25.79 | 24.93 | 25.77 | 126,285 | +0.59(+2.34%) |
Aug 29, 2017 | 24.49 | 25.80 | 24.00 | 25.18 | 170,214 | +0.51(+2.07%) |
Aug 28, 2017 | 23.79 | 24.83 | 23.61 | 24.67 | 91,851 | +0.82(+3.44%) |
Aug 25, 2017 | 22.59 | 23.96 | 22.31 | 23.85 | 253,958 | +1.57(+7.05%) |
Aug 24, 2017 | 21.33 | 22.65 | 21.05 | 22.28 | 154,742 | +1.15(+5.44%) |
Aug 23, 2017 | 21.21 | 21.54 | 21.08 | 21.13 | 79,372 | -0.32(-1.49%) |
Aug 22, 2017 | 21.20 | 21.68 | 20.89 | 21.45 | 98,722 | +0.26(+1.23%) |
Aug 21, 2017 | 22.10 | 22.10 | 21.00 | 21.19 | 701,766 | -0.87(-3.94%) |
Aug 18, 2017 | 21.07 | 22.88 | 21.00 | 22.06 | 184,705 | +0.77(+3.62%) |
Aug 17, 2017 | 21.23 | 21.97 | 20.80 | 21.29 | 781,945 | +0.03(+0.14%) |
Aug 16, 2017 | 20.64 | 21.30 | 20.49 | 21.26 | 287,671 | +0.58(+2.80%) |
Aug 15, 2017 | 21.72 | 21.99 | 20.12 | 20.68 | 411,228 | -0.95(-4.39%) |
Aug 14, 2017 | 22.28 | 22.46 | 21.52 | 21.63 | 104,557 | -0.36(-1.64%) |
Aug 11, 2017 | 22.80 | 22.84 | 21.07 | 21.99 | 290,444 | +0.51(+2.37%) |
Aug 10, 2017 | 21.86 | 22.50 | 21.04 | 21.48 | 224,974 | -0.33(-1.51%) |
Aug 09, 2017 | 21.32 | 22.14 | 21.17 | 21.81 | 115,457 | +0.28(+1.30%) |
Aug 08, 2017 | 22.96 | 22.96 | 21.37 | 21.53 | 128,321 | -1.25(-5.49%) |
Aug 07, 2017 | 22.00 | 23.12 | 21.10 | 22.78 | 645,430 | +0.81(+3.69%) |
Aug 04, 2017 | 21.59 | 22.59 | 21.00 | 21.97 | 158,895 | +0.36(+1.67%) |
Aug 03, 2017 | 22.86 | 24.09 | 21.30 | 21.61 | 222,304 | -1.66(-7.13%) |
Aug 02, 2017 | 23.69 | 24.30 | 22.83 | 23.27 | 124,865 | -0.66(-2.76%) |
Aug 01, 2017 | 24.41 | 24.45 | 23.05 | 23.93 | 174,107 | -0.40(-1.64%) |
Jul 31, 2017 | 24.50 | 25.09 | 24.02 | 24.33 | 137,876 | -0.17(-0.69%) |
Jul 28, 2017 | 25.26 | 26.41 | 24.42 | 24.50 | 119,337 | -1.03(-4.03%) |
Jul 27, 2017 | 25.78 | 26.41 | 24.72 | 25.53 | 394,429 | -0.24(-0.93%) |
Jul 26, 2017 | 27.90 | 28.00 | 23.57 | 25.77 | 351,694 | -2.13(-7.63%) |
Jul 25, 2017 | 30.25 | 30.25 | 27.90 | 27.90 | 219,776 | -2.65(-8.67%) |
Jul 24, 2017 | 27.20 | 30.71 | 27.13 | 30.55 | 50,375 | +3.29(+12.07%) |
Jul 21, 2017 | 27.38 | 27.86 | 27.04 | 27.26 | 28,009 | +0.16(+0.59%) |
Jul 20, 2017 | 27.39 | 26.75 | 27.10 | 22,950 | -0.13(-0.48%) | |
Jul 19, 2017 | 26.91 | 27.42 | 26.20 | 27.23 | 28,202 | +0.32(+1.19%) |
Jul 18, 2017 | 27.23 | 28.12 | 26.20 | 26.91 | 28,548 | -0.92(-3.31%) |
Jul 17, 2017 | 26.20 | 28.45 | 26.20 | 27.83 | 58,647 | +1.57(+5.98%) |
Jul 14, 2017 | 25.92 | 27.12 | 25.69 | 26.26 | 46,374 | +0.11(+0.42%) |
Jul 13, 2017 | 25.30 | 26.23 | 25.13 | 26.15 | 48,708 | +0.72(+2.83%) |
Jul 12, 2017 | 24.95 | 25.94 | 24.80 | 25.43 | 45,404 | +0.72(+2.91%) |
Jul 11, 2017 | 24.46 | 25.04 | 24.00 | 24.71 | 42,304 | +0.45(+1.85%) |
Jul 10, 2017 | 23.98 | 24.94 | 23.80 | 24.26 | 26,935 | -0.02(-0.08%) |
Jul 07, 2017 | 24.20 | 24.31 | 24.00 | 24.28 | 20,888 | +0.08(+0.33%) |
Jul 06, 2017 | 23.95 | 24.51 | 23.94 | 24.20 | 18,726 | +0.10(+0.41%) |
Jul 05, 2017 | 24.66 | 24.66 | 23.88 | 24.10 | 45,925 | -0.91(-3.64%) |
Jul 03, 2017 | 24.63 | 25.25 | 24.28 | 25.01 | 11,599 | +1.08(+4.51%) |
Jun 30, 2017 | 23.88 | 23.88 | 23.77 | 23.93 | 29,270 | -0.88(-3.55%) |
Jun 29, 2017 | 24.45 | 25.40 | 24.24 | 24.81 | 34,223 | -0.16(-0.64%) |
Jun 28, 2017 | 24.50 | 25.23 | 24.29 | 24.97 | 39,487 | +0.16(+0.64%) |
Jun 27, 2017 | 24.76 | 26.20 | 24.60 | 24.81 | 49,189 | -0.38(-1.51%) |
Jun 26, 2017 | 24.73 | 25.40 | 24.04 | 25.19 | 51,808 | +0.30(+1.21%) |
Jun 23, 2017 | 24.00 | 24.91 | 23.50 | 24.89 | 146,120 | +0.84(+3.49%) |
Jun 22, 2017 | 23.55 | 24.12 | 23.28 | 24.05 | 125,626 | +0.65(+2.78%) |
Jun 21, 2017 | 24.00 | 24.03 | 23.21 | 23.40 | 120,137 | -0.74(-3.07%) |
Jun 20, 2017 | 24.30 | 24.65 | 23.83 | 24.14 | 47,968 | +0.00(+0.00%) |
Jun 19, 2017 | 23.83 | 24.55 | 23.66 | 24.14 | 53,237 | +0.42(+1.77%) |
Jun 16, 2017 | 22.97 | 24.65 | 22.54 | 23.72 | 100,985 | +0.32(+1.37%) |
Jun 15, 2017 | 22.88 | 24.16 | 22.36 | 23.40 | 95,153 | +0.26(+1.12%) |
Jun 14, 2017 | 22.16 | 23.48 | 21.70 | 23.14 | 44,330 | +0.81(+3.63%) |
Jun 13, 2017 | 22.09 | 22.58 | 21.51 | 22.33 | 28,100 | +0.28(+1.27%) |
Jun 12, 2017 | 22.62 | 22.85 | 21.73 | 22.05 | 61,560 | -0.40(-1.78%) |
Jun 09, 2017 | 22.65 | 23.29 | 22.02 | 22.45 | 86,534 | -0.20(-0.88%) |
Jun 08, 2017 | 19.14 | 22.90 | 19.14 | 22.65 | 75,617 | +3.36(+17.42%) |
Jun 07, 2017 | 23.02 | 23.34 | 18.15 | 19.29 | 165,088 | -3.72(-16.17%) |
Jun 06, 2017 | 22.45 | 23.74 | 22.45 | 23.01 | 51,649 | +0.58(+2.59%) |
Jun 05, 2017 | 24.95 | 26.20 | 22.07 | 22.43 | 96,460 | -2.63(-10.49%) |
Jun 02, 2017 | 24.63 | 25.67 | 24.63 | 25.06 | 68,969 | +0.24(+0.97%) |
Jun 01, 2017 | 26.03 | 26.31 | 24.02 | 24.82 | 80,022 | -0.77(-3.01%) |
May 31, 2017 | 27.38 | 27.38 | 25.02 | 25.59 | 53,708 | -0.40(-1.54%) |
May 30, 2017 | 25.47 | 26.19 | 25.43 | 25.99 | 8,851 | +0.29(+1.13%) |
May 26, 2017 | 26.15 | 26.55 | 25.55 | 25.70 | 56,587 | -1.00(-3.75%) |
May 25, 2017 | 26.15 | 26.94 | 26.15 | 26.70 | 86,650 | +0.28(+1.06%) |
May 24, 2017 | 27.27 | 27.36 | 26.08 | 26.42 | 51,756 | -0.87(-3.19%) |
May 23, 2017 | 26.35 | 27.50 | 26.35 | 27.29 | 29,679 | +0.38(+1.41%) |
May 22, 2017 | 26.75 | 26.93 | 26.54 | 26.91 | 11,059 | +0.01(+0.04%) |
May 19, 2017 | 26.48 | 27.22 | 26.48 | 26.90 | 14,695 | +0.26(+0.98%) |
May 18, 2017 | 26.12 | 28.00 | 25.64 | 26.64 | 43,346 | -0.10(-0.37%) |
May 17, 2017 | 27.33 | 27.48 | 26.35 | 26.74 | 67,161 | -0.81(-2.94%) |
May 16, 2017 | 26.80 | 27.69 | 26.46 | 27.55 | 72,627 | +1.16(+4.40%) |
May 15, 2017 | 26.28 | 26.39 | 25.69 | 26.39 | 41,825 | +0.10(+0.38%) |
May 12, 2017 | 26.12 | 26.78 | 25.68 | 26.29 | 44,211 | -0.39(-1.46%) |
May 11, 2017 | 26.08 | 26.92 | 25.60 | 26.68 | 98,752 | +1.04(+4.06%) |
May 10, 2017 | 25.89 | 25.89 | 25.64 | 25.64 | 1,985 | -0.17(-0.66%) |
May 09, 2017 | 26.07 | 26.36 | 24.28 | 25.81 | 39,129 | -0.27(-1.04%) |
May 08, 2017 | 25.90 | 26.37 | 25.70 | 26.08 | 15,584 | -0.06(-0.23%) |
May 05, 2017 | 25.64 | 26.73 | 25.05 | 26.14 | 16,420 | +0.35(+1.36%) |
May 04, 2017 | 25.35 | 26.52 | 25.35 | 25.79 | 21,456 | -0.31(-1.19%) |
May 03, 2017 | 25.81 | 27.05 | 24.70 | 26.10 | 29,207 | -0.14(-0.53%) |
May 02, 2017 | 26.40 | 27.28 | 25.60 | 26.24 | 20,073 | +0.02(+0.08%) |
May 01, 2017 | 26.53 | 26.53 | 24.57 | 26.22 | 15,980 | -0.46(-1.72%) |
Apr 28, 2017 | 27.01 | 27.80 | 26.53 | 26.68 | 39,931 | -0.27(-1.00%) |
Apr 27, 2017 | 26.95 | 27.35 | 25.53 | 26.95 | 56,716 | +0.15(+0.56%) |
Apr 26, 2017 | 25.29 | 27.62 | 25.20 | 26.80 | 53,225 | +1.41(+5.55%) |
Apr 25, 2017 | 24.68 | 25.90 | 24.18 | 25.39 | 76,997 | +0.61(+2.46%) |
Apr 24, 2017 | 24.81 | 25.05 | 24.07 | 24.78 | 74,750 | +0.26(+1.06%) |
Apr 21, 2017 | 24.58 | 25.47 | 24.31 | 24.52 | 64,723 | -0.15(-0.61%) |
Apr 20, 2017 | 24.86 | 25.39 | 24.50 | 24.67 | 36,854 | +0.03(+0.12%) |
Apr 19, 2017 | 24.50 | 24.96 | 24.20 | 24.64 | 62,766 | +0.36(+1.48%) |
Apr 18, 2017 | 25.00 | 25.62 | 23.64 | 24.28 | 111,353 | -0.67(-2.69%) |
Apr 17, 2017 | 25.00 | 25.66 | 24.33 | 24.95 | 66,319 | +0.21(+0.85%) |
Apr 13, 2017 | 25.14 | 25.14 | 24.44 | 24.74 | 11,165 | -0.64(-2.52%) |
Apr 12, 2017 | 25.15 | 25.92 | 24.97 | 25.38 | 52,474 | +0.38(+1.52%) |
Apr 11, 2017 | 25.17 | 25.25 | 23.51 | 25.00 | 59,800 | -0.11(-0.44%) |
Apr 10, 2017 | 24.89 | 25.74 | 24.50 | 25.11 | 42,743 | +0.42(+1.70%) |
Apr 07, 2017 | 25.09 | 25.22 | 23.84 | 24.69 | 46,244 | -0.20(-0.80%) |
Apr 06, 2017 | 25.46 | 25.56 | 22.40 | 24.89 | 68,302 | -1.09(-4.20%) |
Apr 05, 2017 | 27.29 | 27.29 | 25.58 | 25.98 | 121,545 | -1.31(-4.80%) |
Apr 04, 2017 | 27.89 | 28.40 | 27.00 | 27.29 | 116,274 | -0.61(-2.19%) |