Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.59 | 16.02 | 14.21 | 15.38 | 11,961,990 | +2.11(+15.86%) |
Oct 30, 2018 | 12.55 | 13.37 | 12.45 | 13.28 | 5,456,055 | +0.40(+3.09%) |
Oct 29, 2018 | 14.02 | 14.10 | 12.74 | 12.88 | 7,222,602 | -1.00(-7.23%) |
Oct 26, 2018 | 14.19 | 14.34 | 13.57 | 13.88 | 4,132,621 | -0.65(-4.45%) |
Oct 25, 2018 | 13.75 | 14.55 | 13.69 | 14.53 | 4,527,543 | +0.95(+6.96%) |
Oct 24, 2018 | 13.55 | 14.43 | 13.51 | 13.58 | 7,367,358 | +0.07(+0.49%) |
Oct 23, 2018 | 13.20 | 13.63 | 12.45 | 13.52 | 8,761,663 | +0.02(+0.18%) |
Oct 22, 2018 | 13.77 | 14.00 | 13.48 | 13.49 | 3,341,217 | -0.27(-1.99%) |
Oct 19, 2018 | 14.21 | 14.59 | 13.59 | 13.76 | 5,401,581 | -0.43(-3.04%) |
Oct 18, 2018 | 14.95 | 14.99 | 14.11 | 14.20 | 4,399,813 | -0.85(-5.62%) |
Oct 17, 2018 | 14.96 | 15.30 | 14.52 | 15.04 | 3,935,808 | +0.15(+1.00%) |
Oct 16, 2018 | 14.32 | 15.07 | 13.81 | 14.89 | 9,648,488 | +0.70(+4.91%) |
Oct 15, 2018 | 14.00 | 14.35 | 13.76 | 14.20 | 4,435,241 | +0.12(+0.82%) |
Oct 12, 2018 | 14.47 | 14.54 | 13.78 | 14.08 | 3,827,019 | -0.10(-0.70%) |
Oct 11, 2018 | 14.22 | 14.58 | 13.81 | 14.18 | 3,817,015 | -0.15(-1.04%) |
Oct 10, 2018 | 14.70 | 14.98 | 14.28 | 14.33 | 5,162,862 | -0.33(-2.26%) |
Oct 09, 2018 | 13.93 | 14.79 | 13.61 | 14.66 | 7,938,448 | +0.70(+4.99%) |
Oct 08, 2018 | 14.44 | 14.49 | 13.71 | 13.96 | 5,965,019 | -0.64(-4.37%) |
Oct 05, 2018 | 15.15 | 15.27 | 14.23 | 14.60 | 7,685,878 | -0.71(-4.66%) |
Oct 04, 2018 | 15.64 | 15.75 | 15.16 | 15.31 | 2,723,950 | -0.40(-2.53%) |
Oct 03, 2018 | 15.52 | 16.10 | 15.50 | 15.71 | 4,034,959 | +0.28(+1.83%) |
Oct 02, 2018 | 16.12 | 16.38 | 15.39 | 15.43 | 5,795,957 | -0.85(-5.24%) |
Oct 01, 2018 | 16.21 | 16.53 | 16.21 | 16.29 | 2,167,043 | -0.09(-0.56%) |
Sep 28, 2018 | 16.33 | 16.77 | 16.24 | 16.38 | 2,298,768 | +0.00(+0.00%) |
Sep 27, 2018 | 16.38 | 16.56 | 16.05 | 16.38 | 2,549,804 | -0.14(-0.85%) |
Sep 26, 2018 | 16.55 | 16.77 | 16.41 | 16.52 | 2,721,120 | +0.01(+0.05%) |
Sep 25, 2018 | 16.33 | 16.87 | 16.24 | 16.51 | 3,673,787 | +0.19(+1.17%) |
Sep 24, 2018 | 16.09 | 16.55 | 15.99 | 16.32 | 3,792,388 | +0.15(+0.92%) |
Sep 21, 2018 | 16.29 | 16.38 | 16.07 | 16.17 | 2,812,647 | -0.05(-0.31%) |
Sep 20, 2018 | 16.89 | 16.93 | 16.17 | 16.22 | 3,831,623 | -0.52(-3.12%) |
Sep 19, 2018 | 16.53 | 16.85 | 16.53 | 16.74 | 2,128,103 | +0.16(+0.95%) |
Sep 18, 2018 | 16.42 | 16.72 | 16.21 | 16.58 | 3,257,874 | +0.11(+0.65%) |
Sep 17, 2018 | 16.83 | 16.83 | 16.40 | 16.48 | 4,161,998 | -0.27(-1.63%) |
Sep 14, 2018 | 16.49 | 16.95 | 16.45 | 16.75 | 4,189,545 | +0.34(+2.07%) |
Sep 13, 2018 | 16.26 | 16.67 | 16.25 | 16.41 | 4,037,675 | +0.28(+1.75%) |
Sep 12, 2018 | 15.14 | 16.19 | 15.13 | 16.13 | 7,083,549 | +0.66(+4.23%) |
Sep 11, 2018 | 15.34 | 15.69 | 15.25 | 15.47 | 4,301,330 | +0.13(+0.87%) |
Sep 10, 2018 | 15.71 | 15.81 | 15.20 | 15.34 | 5,920,503 | -0.49(-3.09%) |
Sep 07, 2018 | 15.66 | 16.04 | 15.43 | 15.83 | 4,423,269 | +0.06(+0.37%) |
Sep 06, 2018 | 16.82 | 17.15 | 15.62 | 15.77 | 7,781,747 | -0.98(-5.84%) |
Sep 05, 2018 | 16.68 | 16.87 | 16.29 | 16.75 | 3,638,546 | +0.07(+0.45%) |
Sep 04, 2018 | 17.40 | 17.40 | 16.64 | 16.67 | 2,460,014 | -0.77(-4.42%) |
Aug 31, 2018 | 17.45 | 17.45 | 17.45 | 0 | -0.04(-0.24%) | |
Aug 30, 2018 | 17.94 | 17.94 | 17.42 | 17.49 | 1,888,523 | -0.47(-2.63%) |
Aug 29, 2018 | 17.51 | 18.04 | 17.35 | 17.96 | 3,454,052 | +0.55(+3.14%) |
Aug 28, 2018 | 17.38 | 17.55 | 17.03 | 17.41 | 2,424,480 | -0.02(-0.10%) |
Aug 27, 2018 | 18.03 | 18.11 | 17.40 | 17.43 | 2,083,734 | -0.49(-2.73%) |
Aug 24, 2018 | 17.74 | 18.19 | 17.73 | 17.92 | 1,971,940 | +0.21(+1.17%) |
Aug 23, 2018 | 17.35 | 17.99 | 17.35 | 17.71 | 3,270,370 | +0.27(+1.57%) |
Aug 22, 2018 | 17.18 | 17.48 | 17.12 | 17.44 | 2,649,542 | +0.21(+1.20%) |
Aug 21, 2018 | 16.77 | 17.41 | 16.77 | 17.23 | 3,329,507 | +0.47(+2.82%) |
Aug 20, 2018 | 16.79 | 16.83 | 16.53 | 16.76 | 2,253,222 | +0.03(+0.20%) |
Aug 17, 2018 | 16.80 | 16.86 | 16.51 | 16.72 | 2,476,172 | -0.07(-0.40%) |
Aug 16, 2018 | 16.33 | 16.97 | 16.31 | 16.79 | 3,159,298 | +0.53(+3.26%) |
Aug 15, 2018 | 16.60 | 16.69 | 16.23 | 16.26 | 3,830,021 | -0.48(-2.87%) |
Aug 14, 2018 | 17.04 | 17.16 | 16.58 | 16.74 | 6,125,188 | -0.31(-1.80%) |
Aug 13, 2018 | 17.22 | 17.55 | 17.02 | 17.05 | 3,637,705 | -0.22(-1.30%) |
Aug 10, 2018 | 17.31 | 17.76 | 17.25 | 17.27 | 3,902,362 | -0.49(-2.77%) |
Aug 09, 2018 | 17.58 | 18.02 | 17.47 | 17.76 | 3,103,373 | +0.18(+1.03%) |
Aug 08, 2018 | 18.23 | 18.30 | 17.54 | 17.58 | 4,150,082 | -0.64(-3.52%) |
Aug 07, 2018 | 18.45 | 18.45 | 17.96 | 18.22 | 3,723,085 | -0.20(-1.07%) |
Aug 06, 2018 | 18.12 | 18.65 | 17.87 | 18.42 | 3,801,775 | +0.13(+0.72%) |
Aug 03, 2018 | 18.73 | 18.77 | 18.22 | 18.29 | 4,817,987 | -0.48(-2.54%) |
Aug 02, 2018 | 19.31 | 19.55 | 18.23 | 18.77 | 8,010,809 | -0.66(-3.38%) |
Aug 01, 2018 | 20.46 | 20.65 | 18.96 | 19.42 | 8,473,266 | -1.34(-6.45%) |
Jul 31, 2018 | 21.42 | 21.61 | 20.74 | 20.76 | 7,302,361 | +0.85(+4.25%) |
Jul 30, 2018 | 20.49 | 20.58 | 19.86 | 19.92 | 6,116,238 | -0.54(-2.65%) |
Jul 27, 2018 | 20.62 | 20.87 | 20.25 | 20.46 | 3,401,934 | -0.10(-0.48%) |
Jul 26, 2018 | 20.43 | 20.76 | 20.37 | 20.56 | 2,523,012 | +0.02(+0.12%) |
Jul 25, 2018 | 20.39 | 20.53 | 20.27 | 20.53 | 1,955,279 | +0.20(+0.97%) |
Jul 24, 2018 | 20.45 | 20.66 | 20.22 | 20.34 | 2,922,554 | +0.09(+0.45%) |
Jul 23, 2018 | 20.45 | 20.47 | 20.18 | 20.25 | 2,172,906 | -0.16(-0.76%) |
Jul 20, 2018 | 20.55 | 20.55 | 20.30 | 20.40 | 1,403,024 | -0.20(-0.96%) |
Jul 19, 2018 | 20.32 | 20.78 | 20.25 | 20.60 | 1,824,687 | +0.16(+0.76%) |
Jul 18, 2018 | 20.29 | 20.66 | 20.26 | 20.44 | 2,665,698 | +0.21(+1.06%) |
Jul 17, 2018 | 21.03 | 21.03 | 20.05 | 20.23 | 5,699,068 | +0.19(+0.94%) |
Jul 16, 2018 | 20.44 | 20.52 | 19.81 | 20.04 | 3,210,859 | -0.40(-1.97%) |
Jul 13, 2018 | 20.15 | 20.52 | 19.92 | 20.44 | 3,094,705 | +0.24(+1.18%) |
Jul 12, 2018 | 19.76 | 20.21 | 19.65 | 20.20 | 2,684,118 | +0.60(+3.06%) |
Jul 11, 2018 | 19.37 | 19.76 | 19.33 | 19.60 | 2,004,076 | -0.06(-0.29%) |
Jul 10, 2018 | 19.38 | 19.79 | 19.32 | 19.66 | 2,219,488 | +0.35(+1.83%) |
Jul 09, 2018 | 19.61 | 19.74 | 19.21 | 19.31 | 3,474,422 | -0.19(-0.97%) |
Jul 06, 2018 | 18.66 | 19.54 | 18.64 | 19.50 | 2,767,090 | +0.76(+4.03%) |
Jul 05, 2018 | 18.93 | 19.08 | 18.61 | 18.74 | 2,077,185 | -0.07(-0.35%) |
Jul 03, 2018 | 18.81 | 18.81 | 18.81 | 0 | +0.13(+0.70%) | |
Jul 02, 2018 | 18.72 | 18.94 | 18.43 | 18.68 | 3,567,686 | -0.41(-2.15%) |
Jun 29, 2018 | 19.16 | 19.36 | 19.05 | 19.09 | 2,137,974 | +0.10(+0.52%) |
Jun 28, 2018 | 18.91 | 19.10 | 18.57 | 18.99 | 3,457,408 | +0.01(+0.04%) |
Jun 27, 2018 | 19.48 | 19.91 | 18.97 | 18.98 | 3,286,580 | -0.43(-2.20%) |
Jun 26, 2018 | 19.74 | 19.74 | 19.40 | 19.41 | 2,617,535 | -0.30(-1.54%) |
Jun 25, 2018 | 20.36 | 20.39 | 19.64 | 19.71 | 2,686,049 | -0.76(-3.69%) |
Jun 22, 2018 | 20.57 | 20.72 | 20.23 | 20.47 | 3,413,033 | +0.13(+0.65%) |
Jun 21, 2018 | 20.39 | 20.47 | 20.16 | 20.34 | 3,519,424 | -0.02(-0.12%) |
Jun 20, 2018 | 20.53 | 20.79 | 20.32 | 20.36 | 3,852,210 | -0.09(-0.44%) |
Jun 19, 2018 | 20.96 | 21.21 | 20.37 | 20.45 | 4,084,188 | -0.77(-3.64%) |
Jun 18, 2018 | 21.29 | 21.56 | 21.15 | 21.22 | 3,945,427 | -0.36(-1.67%) |
Jun 15, 2018 | 21.45 | 21.35 | 21.58 | 5,159,880 | +0.13(+0.61%) | |
Jun 14, 2018 | 20.87 | 21.51 | 20.72 | 21.45 | 6,396,989 | +0.76(+3.65%) |
Jun 13, 2018 | 20.71 | 21.01 | 20.57 | 20.70 | 8,165,460 | -0.02(-0.08%) |
Jun 12, 2018 | 20.70 | 21.03 | 20.51 | 20.71 | 4,737,792 | +0.18(+0.88%) |
Jun 11, 2018 | 20.14 | 20.70 | 20.13 | 20.53 | 3,886,127 | +0.44(+2.21%) |
Jun 08, 2018 | 20.12 | 20.47 | 19.83 | 20.09 | 2,619,173 | -0.11(-0.53%) |
Jun 07, 2018 | 21.03 | 21.06 | 20.02 | 20.20 | 8,591,850 | -0.81(-3.87%) |
Jun 06, 2018 | 21.12 | 21.01 | 5,064,671 | +0.82(+4.07%) | ||
Jun 05, 2018 | 20.33 | 20.84 | 20.10 | 20.19 | 4,057,249 | -0.14(-0.69%) |
Jun 04, 2018 | 20.74 | 20.85 | 19.97 | 20.33 | 6,042,900 | -0.38(-1.82%) |
Jun 01, 2018 | 20.59 | 20.91 | 20.26 | 20.70 | 5,020,643 | +0.22(+1.07%) |
May 31, 2018 | 21.45 | 21.50 | 20.28 | 20.48 | 6,994,326 | -0.91(-4.26%) |
May 30, 2018 | 21.14 | 21.81 | 21.07 | 21.40 | 6,616,634 | +0.51(+2.42%) |
May 29, 2018 | 21.33 | 21.42 | 20.69 | 20.89 | 6,499,324 | -0.62(-2.88%) |
May 25, 2018 | 21.51 | 21.51 | 21.51 | 0 | -0.78(-3.51%) | |
May 24, 2018 | 22.39 | 22.62 | 22.00 | 22.29 | 6,046,645 | -0.15(-0.69%) |
May 23, 2018 | 23.07 | 23.39 | 22.32 | 22.45 | 11,849,026 | -0.74(-3.20%) |
May 22, 2018 | 23.52 | 23.58 | 22.07 | 23.19 | 9,665,675 | -1.10(-4.53%) |
May 21, 2018 | 24.94 | 24.97 | 24.18 | 24.29 | 3,576,652 | -0.49(-1.97%) |
May 18, 2018 | 24.71 | 24.95 | 24.65 | 24.78 | 1,609,151 | +0.02(+0.10%) |
May 17, 2018 | 24.93 | 25.24 | 24.56 | 24.75 | 3,024,299 | -0.17(-0.69%) |
May 16, 2018 | 25.19 | 25.23 | 24.74 | 24.93 | 3,025,309 | +0.38(+1.56%) |
May 15, 2018 | 24.35 | 24.88 | 23.99 | 24.54 | 3,228,293 | +0.62(+2.59%) |
May 14, 2018 | 23.25 | 24.44 | 23.15 | 23.92 | 2,833,865 | +0.73(+3.13%) |
May 11, 2018 | 23.39 | 23.65 | 23.16 | 23.20 | 1,292,742 | -0.13(-0.56%) |
May 10, 2018 | 22.84 | 23.36 | 22.78 | 23.33 | 2,138,040 | +0.50(+2.18%) |
May 09, 2018 | 22.83 | 23.13 | 22.70 | 22.83 | 1,670,019 | +0.00(+0.00%) |
May 08, 2018 | 22.95 | 23.14 | 22.46 | 22.83 | 1,086,120 | -0.19(-0.81%) |
May 07, 2018 | 22.82 | 23.18 | 22.81 | 23.02 | 794,649 | +0.24(+1.07%) |
May 04, 2018 | 22.52 | 22.95 | 22.38 | 22.77 | 835,819 | +0.24(+1.05%) |
May 03, 2018 | 22.62 | 22.68 | 22.22 | 22.54 | 847,897 | -0.16(-0.72%) |
May 02, 2018 | 22.84 | 23.06 | 22.65 | 22.70 | 920,986 | -0.07(-0.29%) |
May 01, 2018 | 23.05 | 23.06 | 22.51 | 22.77 | 1,421,164 | -0.27(-1.17%) |
Apr 30, 2018 | 22.85 | 23.12 | 22.76 | 23.04 | 998,213 | +0.30(+1.33%) |
Apr 27, 2018 | 22.38 | 22.85 | 22.38 | 22.73 | 1,628,705 | +0.46(+2.09%) |
Apr 26, 2018 | 21.87 | 22.34 | 21.87 | 22.27 | 1,313,171 | +0.39(+1.79%) |
Apr 25, 2018 | 22.16 | 22.21 | 21.70 | 21.88 | 1,193,529 | -0.21(-0.96%) |
Apr 24, 2018 | 22.98 | 23.05 | 22.01 | 22.09 | 1,243,290 | -0.80(-3.49%) |
Apr 23, 2018 | 22.77 | 22.96 | 22.36 | 22.89 | 1,604,909 | +0.11(+0.50%) |
Apr 20, 2018 | 22.96 | 23.20 | 22.59 | 22.77 | 1,206,693 | -0.05(-0.21%) |
Apr 19, 2018 | 22.82 | 22.95 | 22.45 | 22.82 | 1,209,245 | -0.11(-0.50%) |
Apr 18, 2018 | 22.15 | 23.21 | 22.15 | 22.94 | 2,107,353 | +0.77(+3.45%) |
Apr 17, 2018 | 22.00 | 22.30 | 21.92 | 22.17 | 1,275,218 | +0.34(+1.57%) |
Apr 16, 2018 | 21.72 | 21.99 | 21.48 | 21.83 | 962,070 | +0.41(+1.90%) |
Apr 13, 2018 | 21.85 | 21.87 | 21.32 | 21.42 | 1,260,712 | -0.26(-1.20%) |
Apr 12, 2018 | 21.16 | 21.89 | 21.12 | 21.68 | 1,956,216 | +0.64(+3.06%) |
Apr 11, 2018 | 20.86 | 21.08 | 20.80 | 21.04 | 1,289,756 | +0.11(+0.51%) |
Apr 10, 2018 | 20.94 | 21.18 | 20.78 | 20.93 | 1,094,127 | +0.28(+1.34%) |
Apr 09, 2018 | 21.26 | 21.33 | 20.61 | 20.66 | 1,763,447 | -0.54(-2.54%) |
Apr 06, 2018 | 21.51 | 21.73 | 21.05 | 21.19 | 892,733 | -0.51(-2.36%) |
Apr 05, 2018 | 21.45 | 21.90 | 21.45 | 21.71 | 1,229,649 | +0.36(+1.68%) |
Apr 04, 2018 | 21.07 | 21.40 | 20.82 | 21.35 | 1,936,490 | +0.11(+0.54%) |
Apr 03, 2018 | 21.41 | 21.51 | 21.07 | 21.23 | 1,646,088 | +0.00(+0.00%) |
Apr 02, 2018 | 21.76 | 21.86 | 21.05 | 21.23 | 1,529,441 | -0.55(-2.51%) |
Mar 29, 2018 | 21.78 | 21.78 | 21.78 | 0 | +0.20(+0.94%) | |
Mar 28, 2018 | 21.72 | 21.85 | 21.36 | 21.58 | 2,113,673 | -0.06(-0.26%) |
Mar 27, 2018 | 22.04 | 22.11 | 21.50 | 21.63 | 1,783,590 | -0.41(-1.85%) |
Mar 26, 2018 | 22.12 | 22.24 | 21.50 | 22.04 | 1,986,101 | +0.13(+0.59%) |
Mar 23, 2018 | 22.70 | 23.02 | 21.83 | 21.91 | 1,836,515 | -0.76(-3.34%) |
Mar 22, 2018 | 23.22 | 23.36 | 22.64 | 22.67 | 1,528,647 | -0.80(-3.40%) |
Mar 21, 2018 | 23.54 | 23.96 | 23.43 | 23.47 | 1,162,210 | -0.10(-0.42%) |
Mar 20, 2018 | 24.07 | 24.13 | 23.37 | 23.57 | 1,807,477 | -0.42(-1.75%) |
Mar 19, 2018 | 24.27 | 24.37 | 23.79 | 23.99 | 1,864,657 | -0.28(-1.17%) |
Mar 16, 2018 | 24.40 | 24.68 | 24.21 | 24.27 | 1,698,921 | -0.16(-0.66%) |
Mar 15, 2018 | 24.88 | 24.88 | 24.42 | 24.43 | 1,693,349 | -0.45(-1.79%) |
Mar 14, 2018 | 24.20 | 24.94 | 23.99 | 24.88 | 3,285,943 | +0.66(+2.74%) |
Mar 13, 2018 | 24.11 | 24.66 | 24.09 | 24.21 | 1,993,843 | +0.16(+0.67%) |
Mar 12, 2018 | 23.65 | 24.46 | 23.65 | 24.05 | 2,627,892 | +0.41(+1.75%) |
Mar 09, 2018 | 24.27 | 24.27 | 23.48 | 23.64 | 2,492,954 | -0.53(-2.18%) |
Mar 08, 2018 | 23.71 | 24.28 | 22.94 | 24.16 | 5,412,951 | +1.79(+7.99%) |
Mar 07, 2018 | 22.65 | 22.05 | 22.38 | 2,442,046 | +0.05(+0.22%) | |
Mar 06, 2018 | 21.83 | 22.39 | 21.74 | 22.33 | 1,967,917 | +0.62(+2.87%) |
Mar 05, 2018 | 21.61 | 21.83 | 21.25 | 21.70 | 1,459,773 | -0.05(-0.22%) |
Mar 02, 2018 | 21.13 | 21.83 | 21.00 | 21.75 | 1,663,435 | +0.42(+1.97%) |
Mar 01, 2018 | 21.50 | 21.78 | 21.11 | 21.33 | 1,478,463 | -0.11(-0.53%) |
Feb 28, 2018 | 21.57 | 21.89 | 21.38 | 21.44 | 942,437 | -0.16(-0.75%) |
Feb 27, 2018 | 21.93 | 22.00 | 21.51 | 21.61 | 1,347,643 | -0.30(-1.37%) |
Feb 26, 2018 | 21.90 | 22.09 | 21.57 | 21.91 | 759,916 | +0.08(+0.37%) |
Feb 23, 2018 | 21.53 | 21.84 | 21.47 | 21.83 | 1,093,937 | +0.39(+1.81%) |
Feb 22, 2018 | 21.43 | 21.44 | 801,389 | -0.40(-1.82%) | ||
Feb 21, 2018 | 22.21 | 22.29 | 21.83 | 21.83 | 1,012,167 | -0.49(-2.21%) |
Feb 20, 2018 | 21.96 | 22.42 | 21.92 | 22.33 | 869,942 | +0.32(+1.47%) |
Feb 16, 2018 | 22.00 | 22.00 | 22.00 | 0 | -0.03(-0.15%) | |
Feb 15, 2018 | 21.67 | 22.06 | 21.44 | 22.04 | 1,210,479 | +0.50(+2.33%) |
Feb 14, 2018 | 20.89 | 21.86 | 20.84 | 21.53 | 2,432,502 | +0.53(+2.50%) |
Feb 13, 2018 | 20.96 | 21.10 | 20.81 | 21.01 | 1,354,889 | +0.03(+0.15%) |
Feb 12, 2018 | 21.15 | 21.54 | 20.77 | 20.98 | 1,483,178 | +0.00(+0.00%) |
Feb 09, 2018 | 21.61 | 21.69 | 20.31 | 20.98 | 3,636,148 | -0.56(-2.59%) |
Feb 08, 2018 | 22.21 | 22.38 | 21.52 | 21.53 | 1,495,640 | -0.70(-3.17%) |
Feb 07, 2018 | 22.70 | 22.84 | 22.23 | 22.24 | 1,128,408 | -0.46(-2.03%) |
Feb 06, 2018 | 22.10 | 22.71 | 21.73 | 22.70 | 2,619,829 | -0.03(-0.14%) |
Feb 05, 2018 | 23.11 | 23.36 | 22.44 | 22.73 | 825,266 | -0.61(-2.60%) |
Feb 02, 2018 | 23.80 | 23.88 | 23.24 | 23.34 | 1,582,103 | -0.65(-2.70%) |
Feb 01, 2018 | 23.47 | 24.19 | 23.38 | 23.99 | 1,821,369 | +0.46(+1.96%) |
Jan 31, 2018 | 23.57 | 23.69 | 23.44 | 23.52 | 958,259 | +0.11(+0.45%) |
Jan 30, 2018 | 23.41 | 23.48 | 23.02 | 23.42 | 1,465,049 | -0.17(-0.72%) |
Jan 29, 2018 | 23.27 | 23.88 | 22.93 | 23.59 | 2,167,782 | +0.22(+0.93%) |
Jan 26, 2018 | 23.30 | 23.62 | 22.80 | 23.37 | 1,630,257 | -0.02(-0.07%) |
Jan 25, 2018 | 23.01 | 23.46 | 22.74 | 23.39 | 1,876,422 | +0.44(+1.90%) |
Jan 24, 2018 | 22.72 | 23.34 | 22.63 | 22.95 | 2,693,646 | +0.28(+1.25%) |
Jan 23, 2018 | 22.41 | 23.02 | 22.36 | 22.67 | 1,401,948 | +0.31(+1.38%) |
Jan 22, 2018 | 22.15 | 22.39 | 21.91 | 22.36 | 623,281 | +0.24(+1.10%) |
Jan 19, 2018 | 21.91 | 22.34 | 21.68 | 22.12 | 1,221,264 | +0.28(+1.30%) |
Jan 18, 2018 | 22.22 | 22.31 | 21.76 | 21.83 | 1,713,550 | -0.41(-1.86%) |
Jan 17, 2018 | 22.29 | 22.50 | 22.08 | 22.25 | 944,215 | +0.13(+0.59%) |
Jan 16, 2018 | 22.72 | 22.74 | 21.85 | 22.12 | 889,828 | -0.37(-1.66%) |
Jan 12, 2018 | 22.49 | 22.49 | 22.49 | 0 | -0.19(-0.86%) | |
Jan 11, 2018 | 22.34 | 22.88 | 22.34 | 22.68 | 1,103,942 | +0.32(+1.41%) |
Jan 10, 2018 | 22.48 | 22.37 | 1,105,797 | -0.23(-1.04%) | ||
Jan 09, 2018 | 22.46 | 22.66 | 22.18 | 22.60 | 2,100,175 | +0.27(+1.20%) |
Jan 08, 2018 | 22.50 | 23.10 | 22.21 | 22.33 | 1,540,278 | -0.14(-0.61%) |
Jan 05, 2018 | 21.94 | 22.52 | 21.77 | 22.47 | 1,691,046 | +0.70(+3.23%) |
Jan 04, 2018 | 21.62 | 21.96 | 21.39 | 21.77 | 1,291,023 | +0.22(+1.01%) |
Jan 03, 2018 | 21.70 | 22.24 | 21.43 | 21.55 | 1,381,980 | -0.11(-0.49%) |
Jan 02, 2018 | 21.44 | 21.79 | 21.37 | 21.66 | 1,318,134 | +0.20(+0.94%) |
Dec 29, 2017 | 21.45 | 21.45 | 21.45 | 0 | +0.15(+0.72%) | |
Dec 28, 2017 | 21.42 | 21.53 | 21.26 | 21.30 | 758,904 | -0.09(-0.42%) |
Dec 27, 2017 | 21.24 | 21.70 | 21.20 | 21.39 | 1,027,372 | +0.13(+0.61%) |
Dec 26, 2017 | 21.19 | 21.43 | 21.02 | 21.26 | 1,484,745 | +0.02(+0.08%) |
Dec 22, 2017 | 21.84 | 21.94 | 21.18 | 21.24 | 1,344,499 | -0.80(-3.63%) |
Dec 21, 2017 | 21.58 | 22.10 | 21.56 | 22.04 | 1,727,924 | +0.45(+2.10%) |
Dec 20, 2017 | 21.14 | 21.71 | 20.89 | 21.59 | 2,076,851 | +0.50(+2.38%) |
Dec 19, 2017 | 21.49 | 21.56 | 21.09 | 21.09 | 1,486,798 | -0.34(-1.59%) |
Dec 18, 2017 | 21.71 | 22.04 | 21.34 | 21.43 | 2,447,982 | -0.15(-0.71%) |
Dec 15, 2017 | 21.92 | 22.00 | 21.50 | 21.58 | 2,084,902 | -0.31(-1.40%) |
Dec 14, 2017 | 22.02 | 22.17 | 21.88 | 21.89 | 762,783 | -0.08(-0.37%) |
Dec 13, 2017 | 21.96 | 22.20 | 21.82 | 21.97 | 1,429,483 | +0.09(+0.41%) |
Dec 12, 2017 | 22.11 | 22.20 | 21.79 | 21.88 | 844,528 | -0.29(-1.31%) |
Dec 11, 2017 | 21.67 | 22.36 | 21.67 | 22.17 | 1,332,149 | +0.59(+2.74%) |
Dec 08, 2017 | 22.46 | 22.55 | 21.55 | 21.58 | 2,048,771 | -0.83(-3.68%) |
Dec 07, 2017 | 22.08 | 22.50 | 22.00 | 22.41 | 1,396,709 | +0.30(+1.35%) |
Dec 06, 2017 | 22.17 | 22.36 | 21.92 | 22.11 | 1,329,737 | -0.12(-0.55%) |
Dec 05, 2017 | 22.45 | 22.63 | 22.14 | 22.23 | 1,881,142 | -0.23(-1.01%) |
Dec 04, 2017 | 22.72 | 22.89 | 22.24 | 22.46 | 1,035,580 | +0.00(+0.00%) |
Dec 01, 2017 | 22.16 | 22.66 | 22.04 | 22.46 | 1,305,374 | +0.21(+0.95%) |
Nov 30, 2017 | 22.43 | 22.50 | 21.94 | 22.25 | 2,303,352 | -0.03(-0.15%) |
Nov 29, 2017 | 23.34 | 23.39 | 22.23 | 22.28 | 1,832,397 | -0.08(-0.36%) |
Nov 28, 2017 | 22.63 | 22.65 | 22.28 | 22.36 | 1,799,246 | -0.22(-0.97%) |
Nov 27, 2017 | 22.51 | 22.66 | 22.39 | 22.58 | 1,341,379 | +0.00(+0.00%) |
Nov 24, 2017 | 22.49 | 22.81 | 22.40 | 22.58 | 921,025 | +0.10(+0.46%) |
Nov 22, 2017 | 22.94 | 23.03 | 22.47 | 22.47 | 1,395,868 | -0.43(-1.89%) |
Nov 21, 2017 | 22.90 | 23.05 | 22.56 | 22.91 | 1,624,893 | +0.01(+0.03%) |
Nov 20, 2017 | 23.02 | 23.20 | 22.62 | 22.90 | 2,456,181 | -0.03(-0.14%) |
Nov 17, 2017 | 23.08 | 23.59 | 22.94 | 22.93 | 2,598,623 | -0.21(-0.90%) |
Nov 16, 2017 | 22.30 | 23.21 | 22.30 | 23.14 | 4,590,694 | +0.84(+3.75%) |
Nov 15, 2017 | 21.81 | 22.39 | 21.36 | 22.30 | 4,552,794 | +0.25(+1.13%) |
Nov 14, 2017 | 21.40 | 22.11 | 21.08 | 22.06 | 10,397,536 | +2.89(+15.09%) |
Nov 13, 2017 | 19.04 | 19.24 | 18.75 | 19.16 | 3,959,459 | +0.04(+0.21%) |
Nov 10, 2017 | 19.36 | 19.45 | 19.03 | 19.12 | 1,753,917 | -0.23(-1.16%) |
Nov 09, 2017 | 19.28 | 19.89 | 19.03 | 19.35 | 2,777,023 | -0.07(-0.37%) |
Nov 08, 2017 | 19.01 | 19.92 | 18.96 | 19.42 | 2,196,368 | +0.31(+1.60%) |
Nov 07, 2017 | 19.40 | 19.42 | 19.04 | 19.11 | 2,637,748 | -0.41(-2.10%) |
Nov 06, 2017 | 19.32 | 19.60 | 19.27 | 19.52 | 1,256,952 | +0.18(+0.96%) |
Nov 03, 2017 | 18.98 | 19.62 | 18.87 | 19.34 | 1,651,364 | +0.28(+1.48%) |
Nov 02, 2017 | 19.41 | 19.41 | 18.72 | 19.06 | 1,521,058 | -0.35(-1.78%) |