Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.35 | 21.19 | 19.96 | 20.19 | 424,479 | +0.25(+1.25%) |
Oct 30, 2018 | 18.97 | 19.98 | 18.80 | 19.94 | 152,430 | +0.86(+4.51%) |
Oct 29, 2018 | 20.92 | 20.95 | 18.55 | 19.08 | 101,806 | -1.40(-6.84%) |
Oct 26, 2018 | 20.71 | 22.12 | 20.09 | 20.48 | 263,300 | -0.66(-3.12%) |
Oct 25, 2018 | 21.07 | 22.12 | 20.23 | 21.14 | 311,169 | +0.33(+1.59%) |
Oct 24, 2018 | 22.63 | 23.01 | 20.79 | 20.81 | 354,275 | -1.73(-7.68%) |
Oct 23, 2018 | 22.27 | 23.39 | 20.84 | 22.54 | 393,757 | -0.11(-0.49%) |
Oct 22, 2018 | 22.30 | 23.75 | 21.62 | 22.65 | 1,039,511 | +0.39(+1.75%) |
Oct 19, 2018 | 27.00 | 27.16 | 22.05 | 22.26 | 1,036,200 | -4.97(-18.25%) |
Oct 18, 2018 | 28.59 | 28.59 | 27.01 | 27.23 | 268,667 | -1.42(-4.96%) |
Oct 17, 2018 | 28.62 | 28.91 | 27.50 | 28.65 | 327,323 | -0.10(-0.35%) |
Oct 16, 2018 | 28.28 | 29.22 | 27.59 | 28.75 | 153,259 | +0.77(+2.75%) |
Oct 15, 2018 | 28.12 | 28.64 | 26.58 | 27.98 | 245,352 | -0.17(-0.60%) |
Oct 12, 2018 | 28.67 | 29.55 | 27.69 | 28.15 | 182,100 | +0.07(+0.25%) |
Oct 11, 2018 | 29.01 | 30.44 | 27.72 | 28.08 | 110,016 | -1.20(-4.10%) |
Oct 10, 2018 | 31.16 | 31.91 | 29.11 | 29.28 | 173,844 | -2.11(-6.72%) |
Oct 09, 2018 | 30.58 | 31.73 | 30.27 | 31.39 | 139,766 | +0.58(+1.88%) |
Oct 08, 2018 | 31.01 | 31.11 | 29.38 | 30.81 | 425,581 | -0.35(-1.12%) |
Oct 05, 2018 | 32.49 | 32.72 | 30.20 | 31.16 | 101,400 | -1.04(-3.23%) |
Oct 04, 2018 | 36.14 | 37.38 | 32.05 | 32.20 | 410,954 | -3.94(-10.90%) |
Oct 03, 2018 | 35.25 | 36.24 | 34.00 | 36.14 | 128,542 | +1.04(+2.96%) |
Oct 02, 2018 | 35.20 | 35.92 | 34.52 | 35.10 | 160,771 | -0.44(-1.24%) |
Oct 01, 2018 | 39.00 | 39.54 | 35.25 | 35.54 | 151,218 | -3.18(-8.21%) |
Sep 28, 2018 | 38.36 | 38.95 | 37.68 | 38.72 | 152,200 | +0.23(+0.60%) |
Sep 27, 2018 | 38.77 | 39.89 | 37.36 | 38.49 | 371,836 | -0.01(-0.03%) |
Sep 26, 2018 | 38.22 | 39.87 | 37.94 | 38.50 | 271,721 | +0.24(+0.63%) |
Sep 25, 2018 | 36.84 | 38.98 | 35.92 | 38.26 | 209,033 | -1.66(-4.16%) |
Sep 24, 2018 | 39.25 | 41.00 | 38.22 | 39.92 | 265,853 | +0.95(+2.44%) |
Sep 21, 2018 | 39.59 | 40.78 | 37.76 | 38.97 | 1,025,300 | -0.34(-0.86%) |
Sep 20, 2018 | 36.60 | 39.61 | 36.20 | 39.31 | 177,948 | +2.93(+8.05%) |
Sep 19, 2018 | 36.69 | 38.93 | 36.26 | 36.38 | 164,032 | +0.28(+0.78%) |
Sep 18, 2018 | 35.55 | 36.17 | 34.06 | 36.10 | 205,938 | +1.36(+3.91%) |
Sep 17, 2018 | 35.34 | 35.78 | 34.21 | 34.74 | 80,655 | -0.76(-2.14%) |
Sep 14, 2018 | 36.40 | 36.60 | 34.66 | 35.50 | 107,400 | -0.95(-2.61%) |
Sep 13, 2018 | 36.40 | 37.21 | 36.35 | 36.45 | 102,211 | -0.11(-0.30%) |
Sep 12, 2018 | 38.07 | 38.35 | 36.33 | 36.56 | 119,873 | -1.85(-4.82%) |
Sep 11, 2018 | 38.27 | 39.27 | 37.24 | 38.41 | 105,747 | +0.20(+0.52%) |
Sep 10, 2018 | 38.09 | 39.13 | 37.81 | 38.21 | 327,874 | +0.25(+0.66%) |
Sep 07, 2018 | 36.50 | 38.00 | 36.18 | 37.96 | 78,700 | +1.06(+2.87%) |
Sep 06, 2018 | 35.87 | 37.22 | 34.94 | 36.90 | 191,518 | +1.23(+3.45%) |
Sep 05, 2018 | 36.06 | 36.91 | 35.06 | 35.67 | 69,294 | -0.54(-1.49%) |
Sep 04, 2018 | 37.37 | 37.57 | 35.79 | 36.21 | 147,919 | -0.78(-2.11%) |
Aug 31, 2018 | 36.99 | 36.99 | 36.99 | 0 | -0.32(-0.86%) | |
Aug 30, 2018 | 37.64 | 38.12 | 37.03 | 37.31 | 63,537 | -0.34(-0.90%) |
Aug 29, 2018 | 39.00 | 39.10 | 36.36 | 37.65 | 117,104 | -0.66(-1.72%) |
Aug 28, 2018 | 38.78 | 39.90 | 38.09 | 38.31 | 116,524 | -0.24(-0.62%) |
Aug 27, 2018 | 35.80 | 39.08 | 35.23 | 38.55 | 171,444 | +3.08(+8.68%) |
Aug 24, 2018 | 35.52 | 36.16 | 34.10 | 35.47 | 92,400 | -0.30(-0.84%) |
Aug 23, 2018 | 36.75 | 36.75 | 34.90 | 35.77 | 241,092 | -0.48(-1.32%) |
Aug 22, 2018 | 34.75 | 36.86 | 34.00 | 36.25 | 151,584 | +1.57(+4.53%) |
Aug 21, 2018 | 34.37 | 35.35 | 34.28 | 34.68 | 68,012 | +0.43(+1.26%) |
Aug 20, 2018 | 35.12 | 35.12 | 33.57 | 34.25 | 141,029 | -0.71(-2.03%) |
Aug 17, 2018 | 35.38 | 35.51 | 33.76 | 34.96 | 108,000 | -0.56(-1.58%) |
Aug 16, 2018 | 33.56 | 35.73 | 33.20 | 35.52 | 152,671 | +1.81(+5.37%) |
Aug 15, 2018 | 34.49 | 34.94 | 33.26 | 33.71 | 79,168 | -0.78(-2.26%) |
Aug 14, 2018 | 35.31 | 35.47 | 34.21 | 34.49 | 53,662 | -0.89(-2.52%) |
Aug 13, 2018 | 36.01 | 36.40 | 35.02 | 35.38 | 32,517 | -0.21(-0.59%) |
Aug 10, 2018 | 36.14 | 36.29 | 35.22 | 35.59 | 68,600 | -0.99(-2.71%) |
Aug 09, 2018 | 35.10 | 36.97 | 35.03 | 36.58 | 123,273 | +1.70(+4.87%) |
Aug 08, 2018 | 37.14 | 37.14 | 33.75 | 34.88 | 173,415 | -1.12(-3.11%) |
Aug 07, 2018 | 38.27 | 39.75 | 35.98 | 36.00 | 154,830 | +0.04(+0.11%) |
Aug 06, 2018 | 35.71 | 36.51 | 34.97 | 35.96 | 78,325 | +0.27(+0.76%) |
Aug 03, 2018 | 36.18 | 38.53 | 35.00 | 35.69 | 98,600 | -0.56(-1.54%) |
Aug 02, 2018 | 35.29 | 36.38 | 34.92 | 36.25 | 90,895 | +0.76(+2.14%) |
Aug 01, 2018 | 34.51 | 35.90 | 34.51 | 35.49 | 101,064 | +1.09(+3.17%) |
Jul 31, 2018 | 33.87 | 34.50 | 32.80 | 34.40 | 157,768 | +0.83(+2.47%) |
Jul 30, 2018 | 33.80 | 34.44 | 33.20 | 33.57 | 102,626 | -0.23(-0.68%) |
Jul 27, 2018 | 36.63 | 36.63 | 33.60 | 33.80 | 158,700 | -2.80(-7.65%) |
Jul 26, 2018 | 36.76 | 37.27 | 36.58 | 36.60 | 97,945 | -0.12(-0.33%) |
Jul 25, 2018 | 36.30 | 36.84 | 35.79 | 36.72 | 200,299 | +0.54(+1.49%) |
Jul 24, 2018 | 36.55 | 37.89 | 35.50 | 36.18 | 288,641 | -0.34(-0.93%) |
Jul 23, 2018 | 37.01 | 37.27 | 36.10 | 36.52 | 166,007 | -0.57(-1.54%) |
Jul 20, 2018 | 36.96 | 37.21 | 36.19 | 37.09 | 161,205 | +0.13(+0.35%) |
Jul 19, 2018 | 37.76 | 38.26 | 36.09 | 36.96 | 244,780 | -0.93(-2.45%) |
Jul 18, 2018 | 37.93 | 38.57 | 36.76 | 37.89 | 137,624 | +0.02(+0.05%) |
Jul 17, 2018 | 38.02 | 39.31 | 36.95 | 37.87 | 286,986 | -0.34(-0.89%) |
Jul 16, 2018 | 37.56 | 39.07 | 36.50 | 38.21 | 236,184 | +0.65(+1.73%) |
Jul 13, 2018 | 38.43 | 38.68 | 37.04 | 37.56 | 138,065 | -0.88(-2.29%) |
Jul 12, 2018 | 39.16 | 37.15 | 38.44 | 162,115 | +0.67(+1.77%) | |
Jul 11, 2018 | 38.36 | 39.36 | 37.60 | 37.77 | 145,177 | -0.87(-2.25%) |
Jul 10, 2018 | 40.40 | 40.58 | 38.08 | 38.64 | 176,540 | -1.75(-4.33%) |
Jul 09, 2018 | 40.65 | 41.27 | 40.05 | 40.39 | 238,937 | -0.18(-0.44%) |
Jul 06, 2018 | 42.23 | 42.38 | 40.12 | 40.57 | 99,104 | -1.53(-3.63%) |
Jul 05, 2018 | 43.92 | 41.12 | 42.10 | 218,918 | +1.07(+2.61%) | |
Jul 03, 2018 | 41.03 | 41.03 | 41.03 | 0 | +2.31(+5.97%) | |
Jul 02, 2018 | 39.06 | 40.19 | 38.30 | 38.72 | 224,990 | -0.63(-1.60%) |
Jun 29, 2018 | 39.72 | 38.02 | 39.35 | 145,137 | +0.89(+2.31%) | |
Jun 28, 2018 | 37.64 | 39.23 | 37.41 | 38.46 | 122,556 | +1.00(+2.67%) |
Jun 27, 2018 | 40.14 | 40.17 | 36.55 | 37.46 | 193,899 | -2.67(-6.65%) |
Jun 26, 2018 | 39.64 | 40.62 | 39.05 | 40.13 | 194,145 | +0.63(+1.59%) |
Jun 25, 2018 | 39.22 | 41.18 | 39.08 | 39.50 | 226,841 | -0.05(-0.13%) |
Jun 22, 2018 | 45.08 | 45.08 | 36.57 | 39.55 | 850,317 | -5.40(-12.01%) |
Jun 21, 2018 | 44.54 | 45.12 | 43.00 | 44.95 | 273,332 | +0.58(+1.31%) |
Jun 20, 2018 | 44.04 | 45.09 | 43.83 | 44.37 | 117,725 | +0.41(+0.93%) |
Jun 19, 2018 | 43.01 | 45.00 | 42.26 | 43.96 | 312,784 | -0.70(-1.57%) |
Jun 18, 2018 | 41.40 | 45.61 | 41.40 | 44.66 | 392,321 | +2.80(+6.69%) |
Jun 15, 2018 | 43.65 | 40.37 | 41.86 | 405,400 | +1.49(+3.69%) | |
Jun 14, 2018 | 38.35 | 41.04 | 38.00 | 40.37 | 239,892 | +2.03(+5.29%) |
Jun 13, 2018 | 38.30 | 38.75 | 37.05 | 38.34 | 139,806 | -0.14(-0.36%) |
Jun 12, 2018 | 38.39 | 38.75 | 36.60 | 38.48 | 319,446 | +2.37(+6.56%) |
Jun 11, 2018 | 35.40 | 36.42 | 35.03 | 36.11 | 284,660 | +0.98(+2.79%) |
Jun 08, 2018 | 35.57 | 37.80 | 35.05 | 35.13 | 534,333 | -0.76(-2.12%) |
Jun 07, 2018 | 40.15 | 40.41 | 35.75 | 35.89 | 3,388,886 | -5.63(-13.56%) |
Jun 06, 2018 | 40.68 | 42.78 | 39.57 | 41.52 | 415,098 | +1.55(+3.88%) |
Jun 05, 2018 | 36.36 | 41.62 | 35.56 | 39.97 | 856,008 | +1.66(+4.33%) |
Jun 04, 2018 | 26.95 | 38.43 | 26.95 | 38.31 | 1,869,074 | +12.40(+47.86%) |
Jun 01, 2018 | 25.78 | 26.11 | 24.48 | 25.91 | 248,970 | +0.19(+0.74%) |
May 31, 2018 | 27.04 | 27.04 | 25.28 | 25.72 | 262,503 | -1.01(-3.78%) |
May 30, 2018 | 26.55 | 27.52 | 25.93 | 26.73 | 114,522 | +0.23(+0.87%) |
May 29, 2018 | 25.06 | 26.55 | 25.06 | 26.50 | 58,367 | +1.19(+4.70%) |
May 25, 2018 | 25.31 | 25.31 | 25.31 | 0 | +0.26(+1.04%) | |
May 24, 2018 | 25.82 | 26.23 | 25.03 | 25.05 | 112,526 | -0.80(-3.09%) |
May 23, 2018 | 25.59 | 25.95 | 25.20 | 25.85 | 137,804 | +0.18(+0.70%) |
May 22, 2018 | 27.45 | 27.48 | 24.92 | 25.67 | 193,541 | -1.54(-5.66%) |
May 21, 2018 | 25.40 | 27.46 | 25.25 | 27.21 | 115,420 | +1.93(+7.63%) |
May 18, 2018 | 25.88 | 26.25 | 24.33 | 25.28 | 106,170 | -0.45(-1.75%) |
May 17, 2018 | 25.97 | 26.65 | 25.04 | 25.73 | 181,137 | -0.13(-0.50%) |
May 16, 2018 | 26.34 | 26.85 | 25.48 | 25.86 | 72,249 | -0.55(-2.08%) |
May 15, 2018 | 26.74 | 26.74 | 25.90 | 26.41 | 62,034 | -0.42(-1.57%) |
May 14, 2018 | 25.15 | 27.41 | 24.62 | 26.83 | 137,738 | +1.87(+7.49%) |
May 11, 2018 | 24.83 | 25.35 | 24.14 | 24.96 | 83,366 | +0.00(+0.00%) |
May 10, 2018 | 25.61 | 26.85 | 24.80 | 24.96 | 82,756 | -0.64(-2.50%) |
May 09, 2018 | 23.20 | 26.20 | 23.20 | 25.60 | 125,066 | +0.93(+3.77%) |
May 08, 2018 | 25.05 | 25.48 | 24.00 | 24.67 | 55,033 | -0.43(-1.71%) |
May 07, 2018 | 25.22 | 25.54 | 24.80 | 25.10 | 30,223 | -0.05(-0.20%) |
May 04, 2018 | 24.42 | 25.56 | 24.42 | 25.15 | 53,177 | +0.54(+2.19%) |
May 03, 2018 | 25.13 | 25.50 | 24.40 | 24.61 | 42,404 | -0.62(-2.46%) |
May 02, 2018 | 23.62 | 25.89 | 23.62 | 25.23 | 148,484 | +1.59(+6.73%) |
May 01, 2018 | 22.43 | 23.85 | 21.96 | 23.64 | 127,823 | +1.20(+5.35%) |
Apr 30, 2018 | 22.27 | 23.11 | 22.04 | 22.44 | 70,770 | +0.27(+1.22%) |
Apr 27, 2018 | 22.56 | 22.86 | 21.61 | 22.17 | 87,154 | -0.29(-1.29%) |
Apr 26, 2018 | 22.76 | 23.16 | 22.23 | 22.46 | 63,935 | -0.10(-0.44%) |
Apr 25, 2018 | 22.87 | 24.02 | 22.21 | 22.56 | 78,897 | -0.32(-1.40%) |
Apr 24, 2018 | 23.30 | 23.64 | 22.66 | 22.88 | 37,351 | -0.26(-1.12%) |
Apr 23, 2018 | 24.27 | 24.77 | 23.05 | 23.14 | 57,062 | -1.09(-4.50%) |
Apr 20, 2018 | 24.03 | 24.40 | 23.59 | 24.23 | 63,053 | +0.09(+0.37%) |
Apr 19, 2018 | 23.37 | 24.36 | 23.37 | 24.14 | 85,351 | +0.58(+2.46%) |
Apr 18, 2018 | 23.92 | 24.40 | 23.24 | 23.56 | 108,399 | -0.22(-0.93%) |
Apr 17, 2018 | 22.65 | 26.68 | 22.65 | 23.78 | 148,784 | -0.35(-1.45%) |
Apr 16, 2018 | 25.83 | 26.04 | 24.01 | 24.13 | 78,293 | -1.44(-5.63%) |
Apr 13, 2018 | 27.22 | 27.22 | 25.44 | 25.57 | 59,067 | -1.48(-5.47%) |
Apr 12, 2018 | 27.54 | 27.72 | 26.08 | 27.05 | 159,874 | -0.28(-1.02%) |
Apr 11, 2018 | 26.72 | 27.83 | 25.25 | 27.33 | 323,592 | +0.30(+1.11%) |
Apr 10, 2018 | 25.83 | 27.54 | 24.96 | 27.03 | 119,927 | +1.53(+6.00%) |
Apr 09, 2018 | 24.31 | 25.74 | 23.91 | 25.50 | 179,002 | +1.50(+6.25%) |
Apr 06, 2018 | 21.57 | 24.15 | 21.49 | 24.00 | 198,684 | +2.16(+9.89%) |
Apr 05, 2018 | 22.02 | 22.25 | 21.20 | 21.84 | 73,865 | +0.06(+0.28%) |
Apr 04, 2018 | 21.70 | 22.50 | 21.32 | 21.78 | 111,646 | -0.09(-0.41%) |
Apr 03, 2018 | 20.07 | 22.35 | 19.69 | 21.87 | 136,228 | +1.81(+9.02%) |
Apr 02, 2018 | 19.82 | 21.40 | 19.19 | 20.06 | 145,594 | +0.02(+0.10%) |
Mar 29, 2018 | 20.04 | 20.04 | 20.04 | 0 | -0.95(-4.53%) | |
Mar 28, 2018 | 20.75 | 21.77 | 20.05 | 20.99 | 81,932 | +0.24(+1.16%) |
Mar 27, 2018 | 21.02 | 21.77 | 20.70 | 20.75 | 119,359 | -0.16(-0.77%) |
Mar 26, 2018 | 21.51 | 22.74 | 20.58 | 20.91 | 81,925 | -0.27(-1.27%) |
Mar 23, 2018 | 21.94 | 23.28 | 21.16 | 21.18 | 41,848 | -0.66(-3.02%) |
Mar 22, 2018 | 22.82 | 23.28 | 21.81 | 21.84 | 54,435 | -1.16(-5.04%) |
Mar 21, 2018 | 22.81 | 23.66 | 22.81 | 23.00 | 26,469 | +0.16(+0.70%) |
Mar 20, 2018 | 22.95 | 23.24 | 22.55 | 22.84 | 87,174 | -0.09(-0.39%) |
Mar 19, 2018 | 22.33 | 23.18 | 21.95 | 22.93 | 91,083 | +0.53(+2.37%) |
Mar 16, 2018 | 22.07 | 22.56 | 21.58 | 22.40 | 108,868 | +0.23(+1.04%) |
Mar 15, 2018 | 23.69 | 24.17 | 22.06 | 22.17 | 120,597 | -1.45(-6.14%) |
Mar 14, 2018 | 23.55 | 24.32 | 23.09 | 23.62 | 79,239 | +0.20(+0.85%) |
Mar 13, 2018 | 24.60 | 25.41 | 23.26 | 23.42 | 150,503 | -0.28(-1.18%) |
Mar 12, 2018 | 24.50 | 25.04 | 23.61 | 23.70 | 198,766 | -0.84(-3.42%) |
Mar 09, 2018 | 23.96 | 24.66 | 23.43 | 24.54 | 266,987 | +1.05(+4.47%) |
Mar 08, 2018 | 24.71 | 24.80 | 22.86 | 23.49 | 251,143 | -0.91(-3.73%) |
Mar 07, 2018 | 24.10 | 24.66 | 23.70 | 24.40 | 218,948 | +0.13(+0.54%) |
Mar 06, 2018 | 27.64 | 27.81 | 24.18 | 24.27 | 167,793 | -3.34(-12.10%) |
Mar 05, 2018 | 27.05 | 27.85 | 23.16 | 27.61 | 312,152 | +0.38(+1.40%) |
Mar 02, 2018 | 24.16 | 27.57 | 24.05 | 27.23 | 114,934 | +2.87(+11.78%) |
Mar 01, 2018 | 25.70 | 25.70 | 23.75 | 24.36 | 200,848 | -0.66(-2.64%) |
Feb 28, 2018 | 26.90 | 27.76 | 24.94 | 25.02 | 227,832 | -1.81(-6.75%) |
Feb 27, 2018 | 27.12 | 28.17 | 26.59 | 26.83 | 64,864 | -0.31(-1.14%) |
Feb 26, 2018 | 25.15 | 27.64 | 24.99 | 27.14 | 198,836 | +2.10(+8.39%) |
Feb 23, 2018 | 26.76 | 27.42 | 24.76 | 25.04 | 136,930 | -1.55(-5.83%) |
Feb 22, 2018 | 28.30 | 29.10 | 26.55 | 26.59 | 168,729 | -1.50(-5.34%) |
Feb 21, 2018 | 28.33 | 29.57 | 28.02 | 28.09 | 61,448 | -0.08(-0.28%) |
Feb 20, 2018 | 29.59 | 29.59 | 27.45 | 28.17 | 188,757 | -1.54(-5.18%) |
Feb 16, 2018 | 29.71 | 29.71 | 29.71 | 0 | +1.01(+3.52%) | |
Feb 15, 2018 | 29.12 | 29.30 | 27.81 | 28.70 | 60,954 | -0.30(-1.03%) |
Feb 14, 2018 | 28.71 | 29.68 | 28.13 | 29.00 | 126,210 | +0.08(+0.28%) |
Feb 13, 2018 | 27.68 | 29.48 | 27.68 | 28.92 | 115,549 | +0.98(+3.51%) |
Feb 12, 2018 | 26.18 | 28.25 | 25.53 | 27.94 | 127,860 | +1.87(+7.17%) |
Feb 09, 2018 | 25.95 | 26.78 | 24.73 | 26.07 | 233,901 | +0.27(+1.05%) |
Feb 08, 2018 | 26.44 | 27.02 | 25.60 | 25.80 | 48,450 | -0.59(-2.24%) |
Feb 07, 2018 | 25.81 | 26.63 | 25.67 | 26.39 | 43,039 | +0.37(+1.42%) |
Feb 06, 2018 | 25.53 | 26.79 | 24.75 | 26.02 | 192,675 | +0.02(+0.08%) |
Feb 05, 2018 | 25.88 | 26.44 | 25.85 | 26.00 | 305,721 | -0.12(-0.46%) |
Feb 02, 2018 | 26.54 | 26.66 | 25.42 | 26.12 | 291,502 | -0.71(-2.65%) |
Feb 01, 2018 | 25.99 | 27.00 | 25.90 | 26.83 | 202,698 | +0.83(+3.19%) |
Jan 31, 2018 | 26.55 | 26.96 | 24.85 | 26.00 | 134,244 | -0.36(-1.37%) |
Jan 30, 2018 | 25.91 | 26.61 | 25.91 | 26.36 | 316,517 | +0.14(+0.53%) |
Jan 29, 2018 | 26.35 | 26.68 | 25.87 | 26.22 | 449,723 | -0.22(-0.83%) |
Jan 26, 2018 | 27.21 | 27.32 | 26.15 | 26.44 | 113,023 | -0.64(-2.36%) |
Jan 25, 2018 | 26.89 | 27.44 | 25.57 | 27.08 | 206,394 | +0.45(+1.69%) |
Jan 24, 2018 | 28.17 | 28.96 | 26.25 | 26.63 | 256,758 | -1.46(-5.20%) |
Jan 23, 2018 | 27.74 | 28.32 | 26.49 | 28.09 | 200,481 | +0.19(+0.68%) |
Jan 22, 2018 | 27.55 | 28.20 | 26.34 | 27.90 | 197,485 | +0.43(+1.57%) |
Jan 19, 2018 | 26.20 | 27.53 | 25.62 | 27.47 | 173,942 | +1.43(+5.49%) |
Jan 18, 2018 | 25.10 | 26.72 | 24.63 | 26.04 | 198,634 | +1.06(+4.24%) |
Jan 17, 2018 | 24.51 | 25.70 | 24.31 | 24.98 | 135,798 | +0.60(+2.46%) |
Jan 16, 2018 | 24.76 | 24.93 | 23.55 | 24.38 | 202,312 | -0.16(-0.65%) |
Jan 12, 2018 | 24.54 | 24.54 | 24.54 | 0 | -0.45(-1.80%) | |
Jan 11, 2018 | 25.80 | 25.83 | 24.89 | 24.99 | 164,282 | -0.67(-2.61%) |
Jan 10, 2018 | 25.20 | 25.78 | 25.06 | 25.66 | 134,562 | +0.59(+2.35%) |
Jan 09, 2018 | 25.04 | 25.89 | 24.72 | 25.07 | 165,364 | +0.08(+0.32%) |
Jan 08, 2018 | 26.07 | 26.07 | 24.52 | 24.99 | 100,133 | -0.82(-3.18%) |
Jan 05, 2018 | 25.34 | 26.48 | 24.67 | 25.81 | 127,382 | +0.80(+3.20%) |
Jan 04, 2018 | 26.14 | 26.59 | 24.10 | 25.01 | 246,267 | -1.13(-4.32%) |
Jan 03, 2018 | 25.00 | 26.27 | 23.36 | 26.14 | 239,960 | +0.93(+3.69%) |
Jan 02, 2018 | 22.63 | 25.25 | 22.27 | 25.21 | 286,521 | +2.54(+11.20%) |
Dec 29, 2017 | 22.67 | 22.67 | 22.67 | 0 | +0.35(+1.57%) | |
Dec 28, 2017 | 20.84 | 22.41 | 20.58 | 22.32 | 177,879 | +1.32(+6.29%) |
Dec 27, 2017 | 21.50 | 21.94 | 20.27 | 21.00 | 132,235 | -0.60(-2.78%) |
Dec 26, 2017 | 21.61 | 21.66 | 20.95 | 21.60 | 92,509 | +0.09(+0.42%) |
Dec 22, 2017 | 19.79 | 21.99 | 19.67 | 21.51 | 237,437 | +1.91(+9.74%) |
Dec 21, 2017 | 18.70 | 19.96 | 18.39 | 19.60 | 86,457 | +0.94(+5.04%) |
Dec 20, 2017 | 17.56 | 19.00 | 17.12 | 18.66 | 230,100 | +1.57(+9.19%) |
Dec 19, 2017 | 17.04 | 17.50 | 16.22 | 17.09 | 237,648 | -0.06(-0.35%) |
Dec 18, 2017 | 16.61 | 17.55 | 16.08 | 17.15 | 136,194 | +0.61(+3.69%) |
Dec 15, 2017 | 16.57 | 17.10 | 15.15 | 16.54 | 1,341,451 | -0.21(-1.25%) |
Dec 14, 2017 | 17.73 | 18.05 | 16.40 | 16.75 | 298,141 | -1.07(-6.00%) |
Dec 13, 2017 | 16.46 | 18.01 | 16.32 | 17.82 | 262,026 | +1.22(+7.35%) |
Dec 12, 2017 | 16.99 | 18.06 | 16.25 | 16.60 | 155,755 | -0.23(-1.37%) |
Dec 11, 2017 | 18.20 | 19.36 | 16.75 | 16.83 | 203,539 | -1.38(-7.58%) |
Dec 08, 2017 | 17.65 | 18.75 | 17.11 | 18.21 | 141,014 | +0.33(+1.85%) |
Dec 07, 2017 | 16.98 | 18.23 | 16.98 | 17.88 | 152,324 | +0.81(+4.75%) |
Dec 06, 2017 | 18.00 | 18.28 | 17.00 | 17.07 | 107,577 | -0.82(-4.58%) |
Dec 05, 2017 | 17.83 | 18.49 | 17.52 | 17.89 | 87,239 | +0.12(+0.68%) |
Dec 04, 2017 | 19.70 | 19.70 | 18.36 | 17.77 | 121,067 | -1.78(-9.10%) |
Dec 01, 2017 | 19.63 | 20.08 | 18.77 | 19.55 | 70,966 | -0.31(-1.56%) |
Nov 30, 2017 | 19.12 | 20.59 | 18.51 | 19.86 | 87,735 | +0.62(+3.22%) |
Nov 29, 2017 | 20.55 | 20.55 | 18.71 | 19.24 | 77,291 | -1.12(-5.50%) |
Nov 28, 2017 | 20.66 | 20.90 | 19.81 | 20.36 | 42,828 | +0.31(+1.55%) |
Nov 27, 2017 | 20.04 | 20.50 | 19.79 | 20.05 | 75,337 | -0.04(-0.20%) |
Nov 24, 2017 | 20.37 | 20.81 | 20.00 | 20.09 | 21,562 | -0.38(-1.86%) |
Nov 22, 2017 | 21.18 | 21.62 | 20.09 | 20.47 | 86,362 | -0.60(-2.85%) |
Nov 21, 2017 | 21.01 | 21.82 | 20.72 | 21.07 | 161,110 | +0.25(+1.20%) |
Nov 20, 2017 | 19.39 | 21.14 | 19.36 | 20.82 | 187,421 | +1.22(+6.22%) |
Nov 17, 2017 | 18.07 | 20.51 | 17.99 | 19.60 | 154,003 | +1.83(+10.30%) |
Nov 16, 2017 | 17.87 | 18.25 | 17.33 | 17.77 | 169,922 | -0.08(-0.45%) |
Nov 15, 2017 | 17.50 | 18.35 | 16.89 | 17.85 | 129,656 | +0.34(+1.94%) |
Nov 14, 2017 | 17.01 | 18.05 | 16.93 | 17.51 | 131,242 | -0.16(-0.91%) |
Nov 13, 2017 | 17.25 | 18.01 | 16.79 | 17.67 | 111,702 | +0.27(+1.55%) |
Nov 10, 2017 | 16.58 | 17.51 | 16.20 | 17.40 | 155,892 | +0.67(+4.00%) |
Nov 09, 2017 | 16.99 | 17.00 | 16.47 | 16.73 | 170,151 | -0.27(-1.59%) |
Nov 08, 2017 | 17.76 | 17.76 | 16.76 | 17.00 | 284,016 | -1.05(-5.82%) |
Nov 07, 2017 | 18.86 | 18.86 | 17.50 | 18.05 | 77,538 | -0.91(-4.80%) |
Nov 06, 2017 | 19.31 | 19.31 | 18.38 | 18.96 | 229,747 | -0.05(-0.26%) |
Nov 03, 2017 | 17.88 | 19.22 | 17.51 | 19.01 | 118,563 | +1.05(+5.85%) |
Nov 02, 2017 | 18.85 | 19.32 | 17.32 | 17.96 | 211,450 | -1.12(-5.87%) |