Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.68 | 12.15 | 11.56 | 11.90 | 1,283,257 | +0.28(+2.41%) |
Oct 30, 2018 | 11.73 | 12.12 | 11.53 | 11.62 | 1,211,567 | -0.18(-1.53%) |
Oct 29, 2018 | 12.24 | 12.83 | 11.52 | 11.80 | 1,335,038 | -0.31(-2.56%) |
Oct 26, 2018 | 12.28 | 12.44 | 11.81 | 12.11 | 1,179,700 | -0.45(-3.58%) |
Oct 25, 2018 | 11.91 | 12.85 | 11.89 | 12.56 | 1,066,648 | +0.77(+6.53%) |
Oct 24, 2018 | 13.18 | 13.49 | 11.79 | 11.79 | 1,489,718 | -1.44(-10.88%) |
Oct 23, 2018 | 12.38 | 13.54 | 11.83 | 13.23 | 1,566,077 | +0.73(+5.84%) |
Oct 22, 2018 | 13.24 | 13.33 | 12.49 | 12.50 | 1,623,623 | -0.68(-5.16%) |
Oct 19, 2018 | 13.34 | 13.71 | 13.15 | 13.18 | 1,180,600 | -0.21(-1.57%) |
Oct 18, 2018 | 14.23 | 14.23 | 13.26 | 13.39 | 1,456,300 | -0.90(-6.30%) |
Oct 17, 2018 | 14.52 | 14.52 | 13.94 | 14.29 | 827,756 | -0.19(-1.31%) |
Oct 16, 2018 | 13.91 | 14.50 | 13.59 | 14.48 | 1,688,193 | +0.69(+5.00%) |
Oct 15, 2018 | 14.31 | 14.35 | 13.71 | 13.79 | 1,423,563 | -0.61(-4.24%) |
Oct 12, 2018 | 14.87 | 15.04 | 14.22 | 14.40 | 1,102,200 | -0.15(-1.03%) |
Oct 11, 2018 | 14.75 | 14.98 | 14.40 | 14.55 | 1,018,072 | -0.16(-1.09%) |
Oct 10, 2018 | 14.90 | 15.14 | 14.70 | 14.71 | 1,066,566 | -0.28(-1.87%) |
Oct 09, 2018 | 15.58 | 15.86 | 14.86 | 14.99 | 1,064,422 | -0.73(-4.64%) |
Oct 08, 2018 | 15.77 | 15.98 | 15.38 | 15.72 | 841,122 | -0.08(-0.51%) |
Oct 05, 2018 | 15.67 | 16.16 | 15.50 | 15.80 | 1,154,300 | +0.25(+1.61%) |
Oct 04, 2018 | 16.84 | 16.86 | 15.36 | 15.55 | 1,585,057 | -1.44(-8.48%) |
Oct 03, 2018 | 16.72 | 17.14 | 16.50 | 16.99 | 1,135,101 | +0.27(+1.61%) |
Oct 02, 2018 | 17.07 | 17.23 | 16.48 | 16.72 | 1,260,656 | -0.20(-1.18%) |
Oct 01, 2018 | 16.81 | 17.23 | 16.50 | 16.92 | 1,146,898 | +0.12(+0.71%) |
Sep 28, 2018 | 16.47 | 16.94 | 16.47 | 16.80 | 1,437,800 | +0.23(+1.39%) |
Sep 27, 2018 | 16.74 | 17.02 | 16.43 | 16.57 | 1,397,599 | -0.02(-0.12%) |
Sep 26, 2018 | 17.12 | 17.44 | 16.41 | 16.59 | 1,734,271 | -0.54(-3.15%) |
Sep 25, 2018 | 17.07 | 18.15 | 16.60 | 17.13 | 4,708,886 | +0.61(+3.69%) |
Sep 24, 2018 | 21.30 | 21.43 | 16.32 | 16.52 | 7,626,384 | -4.84(-22.66%) |
Sep 21, 2018 | 21.50 | 21.80 | 21.10 | 21.36 | 3,193,400 | -0.16(-0.74%) |
Sep 20, 2018 | 20.68 | 21.56 | 20.56 | 21.52 | 1,593,713 | +0.87(+4.21%) |
Sep 19, 2018 | 20.47 | 20.70 | 20.01 | 20.65 | 1,635,515 | +0.24(+1.18%) |
Sep 18, 2018 | 20.14 | 20.45 | 19.67 | 20.41 | 1,264,856 | +0.28(+1.39%) |
Sep 17, 2018 | 19.56 | 20.46 | 19.33 | 20.13 | 1,525,787 | +0.55(+2.81%) |
Sep 14, 2018 | 19.60 | 19.76 | 19.34 | 19.58 | 1,480,900 | +0.06(+0.31%) |
Sep 13, 2018 | 20.02 | 20.49 | 19.40 | 19.52 | 1,011,080 | -0.47(-2.35%) |
Sep 12, 2018 | 21.08 | 21.13 | 19.98 | 19.99 | 1,393,680 | -1.13(-5.35%) |
Sep 11, 2018 | 20.50 | 21.21 | 20.27 | 21.12 | 1,104,416 | +0.57(+2.77%) |
Sep 10, 2018 | 21.35 | 21.45 | 20.32 | 20.55 | 1,506,614 | -0.82(-3.84%) |
Sep 07, 2018 | 21.87 | 22.33 | 21.21 | 21.37 | 2,077,500 | -0.88(-3.96%) |
Sep 06, 2018 | 23.02 | 23.40 | 20.88 | 22.25 | 6,020,754 | +1.20(+5.70%) |
Sep 05, 2018 | 21.26 | 21.61 | 20.43 | 21.05 | 2,018,664 | -0.48(-2.23%) |
Sep 04, 2018 | 21.53 | 21.98 | 20.29 | 21.53 | 1,854,614 | +0.00(+0.00%) |
Aug 31, 2018 | 21.53 | 21.53 | 21.53 | 0 | -1.10(-4.86%) | |
Aug 30, 2018 | 24.10 | 24.73 | 22.57 | 22.63 | 2,036,699 | -1.65(-6.80%) |
Aug 29, 2018 | 24.59 | 24.78 | 24.17 | 24.28 | 1,137,034 | -0.19(-0.78%) |
Aug 28, 2018 | 24.85 | 25.07 | 24.28 | 24.47 | 963,779 | -0.35(-1.41%) |
Aug 27, 2018 | 24.63 | 25.29 | 24.43 | 24.82 | 1,124,889 | +0.29(+1.18%) |
Aug 24, 2018 | 23.60 | 24.63 | 23.55 | 24.53 | 855,100 | +0.85(+3.59%) |
Aug 23, 2018 | 23.25 | 23.76 | 23.00 | 23.68 | 665,402 | +0.33(+1.41%) |
Aug 22, 2018 | 23.00 | 23.54 | 22.90 | 23.35 | 867,460 | +0.21(+0.91%) |
Aug 21, 2018 | 23.33 | 23.40 | 22.99 | 23.14 | 935,224 | +0.00(+0.00%) |
Aug 20, 2018 | 22.76 | 23.29 | 22.41 | 23.14 | 1,123,202 | +0.36(+1.58%) |
Aug 17, 2018 | 22.75 | 22.83 | 21.90 | 22.78 | 961,400 | -0.06(-0.26%) |
Aug 16, 2018 | 22.63 | 22.86 | 22.10 | 22.84 | 716,447 | +0.36(+1.60%) |
Aug 15, 2018 | 22.76 | 22.85 | 21.86 | 22.48 | 1,055,943 | -0.49(-2.13%) |
Aug 14, 2018 | 23.00 | 23.09 | 22.54 | 22.97 | 1,064,274 | +0.08(+0.35%) |
Aug 13, 2018 | 22.23 | 23.03 | 22.11 | 22.89 | 1,505,833 | +0.69(+3.11%) |
Aug 10, 2018 | 20.50 | 23.49 | 20.50 | 22.20 | 3,197,100 | +2.14(+10.67%) |
Aug 09, 2018 | 20.90 | 20.93 | 20.06 | 20.06 | 961,609 | -0.94(-4.48%) |
Aug 08, 2018 | 21.10 | 21.12 | 20.54 | 21.00 | 552,914 | -0.15(-0.71%) |
Aug 07, 2018 | 21.18 | 21.39 | 20.90 | 21.15 | 550,180 | +0.10(+0.48%) |
Aug 06, 2018 | 20.64 | 21.26 | 20.44 | 21.05 | 799,890 | +0.49(+2.38%) |
Aug 03, 2018 | 20.76 | 20.78 | 20.43 | 20.56 | 882,600 | -0.24(-1.15%) |
Aug 02, 2018 | 20.91 | 21.04 | 20.40 | 20.80 | 602,179 | -0.17(-0.81%) |
Aug 01, 2018 | 21.19 | 21.35 | 20.76 | 20.97 | 725,181 | -0.32(-1.50%) |
Jul 31, 2018 | 20.99 | 21.50 | 20.81 | 21.29 | 1,391,782 | +0.43(+2.06%) |
Jul 30, 2018 | 21.25 | 21.25 | 20.51 | 20.86 | 1,399,619 | -0.53(-2.48%) |
Jul 27, 2018 | 22.03 | 22.06 | 21.15 | 21.39 | 1,003,400 | -0.53(-2.42%) |
Jul 26, 2018 | 22.07 | 22.23 | 21.62 | 21.92 | 871,978 | -0.18(-0.81%) |
Jul 25, 2018 | 22.38 | 22.79 | 21.96 | 22.10 | 1,197,429 | -0.43(-1.91%) |
Jul 24, 2018 | 23.49 | 23.50 | 22.13 | 22.53 | 938,929 | -0.67(-2.89%) |
Jul 23, 2018 | 23.68 | 23.93 | 23.11 | 23.20 | 795,044 | -0.55(-2.32%) |
Jul 20, 2018 | 23.79 | 24.01 | 23.49 | 23.75 | 518,126 | -0.02(-0.08%) |
Jul 19, 2018 | 23.99 | 24.07 | 23.29 | 23.77 | 853,056 | -0.26(-1.08%) |
Jul 18, 2018 | 23.70 | 24.20 | 23.28 | 24.03 | 1,182,270 | +0.33(+1.39%) |
Jul 17, 2018 | 22.94 | 23.80 | 22.79 | 23.70 | 972,933 | +0.66(+2.86%) |
Jul 16, 2018 | 22.87 | 23.15 | 22.57 | 23.04 | 705,728 | +0.15(+0.66%) |
Jul 13, 2018 | 22.84 | 23.01 | 22.36 | 22.89 | 452,000 | +0.08(+0.35%) |
Jul 12, 2018 | 23.01 | 23.13 | 22.19 | 22.81 | 1,525,770 | -0.12(-0.52%) |
Jul 11, 2018 | 22.54 | 23.56 | 22.37 | 22.93 | 1,595,118 | +0.29(+1.28%) |
Jul 10, 2018 | 22.50 | 22.84 | 22.43 | 22.64 | 975,718 | +0.15(+0.67%) |
Jul 09, 2018 | 22.33 | 22.49 | 21.99 | 22.49 | 1,050,521 | +0.35(+1.58%) |
Jul 06, 2018 | 21.89 | 22.20 | 21.71 | 22.14 | 1,163,556 | +0.44(+2.03%) |
Jul 05, 2018 | 21.39 | 21.83 | 21.14 | 21.70 | 986,546 | +0.38(+1.78%) |
Jul 03, 2018 | 21.32 | 21.32 | 21.32 | 0 | +0.41(+1.96%) | |
Jul 02, 2018 | 20.71 | 20.95 | 20.47 | 20.91 | 1,066,807 | -0.05(-0.24%) |
Jun 29, 2018 | 21.18 | 21.34 | 20.37 | 20.96 | 1,625,335 | -0.18(-0.85%) |
Jun 28, 2018 | 20.91 | 21.37 | 19.75 | 21.14 | 2,160,424 | +0.24(+1.15%) |
Jun 27, 2018 | 22.10 | 22.15 | 20.81 | 20.90 | 2,072,635 | -0.85(-3.91%) |
Jun 26, 2018 | 21.00 | 22.03 | 20.51 | 21.75 | 6,479,946 | +2.77(+14.59%) |
Jun 25, 2018 | 19.17 | 19.37 | 18.61 | 18.98 | 1,353,063 | -0.35(-1.81%) |
Jun 22, 2018 | 19.71 | 19.84 | 18.90 | 19.33 | 5,422,232 | -0.32(-1.63%) |
Jun 21, 2018 | 20.35 | 20.58 | 19.56 | 19.65 | 1,377,411 | -0.70(-3.44%) |
Jun 20, 2018 | 20.08 | 21.18 | 20.00 | 20.35 | 2,396,635 | +0.39(+1.95%) |
Jun 19, 2018 | 19.60 | 20.00 | 19.32 | 19.96 | 2,003,224 | +0.07(+0.35%) |
Jun 18, 2018 | 19.83 | 19.92 | 19.31 | 19.89 | 1,243,659 | -0.06(-0.30%) |
Jun 15, 2018 | 20.04 | 20.00 | 19.95 | 2,571,380 | -0.05(-0.25%) | |
Jun 14, 2018 | 20.05 | 20.36 | 19.95 | 20.00 | 1,527,892 | +0.03(+0.15%) |
Jun 13, 2018 | 19.88 | 20.42 | 19.87 | 19.97 | 1,075,326 | +0.01(+0.05%) |
Jun 12, 2018 | 20.03 | 20.23 | 19.77 | 19.96 | 1,639,337 | +0.07(+0.35%) |
Jun 11, 2018 | 20.19 | 20.44 | 19.88 | 19.89 | 1,035,461 | -0.41(-2.02%) |
Jun 08, 2018 | 20.37 | 20.70 | 20.07 | 20.30 | 1,071,196 | -0.05(-0.25%) |
Jun 07, 2018 | 20.21 | 20.52 | 19.68 | 20.35 | 1,240,581 | +0.15(+0.74%) |
Jun 06, 2018 | 19.49 | 20.66 | 19.06 | 20.20 | 2,185,800 | +0.90(+4.66%) |
Jun 05, 2018 | 19.08 | 19.51 | 18.97 | 19.30 | 1,446,337 | +0.16(+0.84%) |
Jun 04, 2018 | 19.72 | 19.89 | 18.65 | 19.14 | 1,500,600 | -0.58(-2.94%) |
Jun 01, 2018 | 19.21 | 19.85 | 19.12 | 19.72 | 1,587,658 | +0.43(+2.23%) |
May 31, 2018 | 19.15 | 19.43 | 18.85 | 19.29 | 2,246,425 | +0.36(+1.90%) |
May 30, 2018 | 18.25 | 19.08 | 18.11 | 18.93 | 2,125,099 | +0.84(+4.64%) |
May 29, 2018 | 18.64 | 18.68 | 17.65 | 18.09 | 1,608,917 | -0.67(-3.57%) |
May 25, 2018 | 18.76 | 18.76 | 18.76 | 0 | -0.34(-1.78%) | |
May 24, 2018 | 19.51 | 19.97 | 18.96 | 19.10 | 1,176,231 | -0.41(-2.10%) |
May 23, 2018 | 19.15 | 19.57 | 18.58 | 19.51 | 1,185,846 | +0.17(+0.88%) |
May 22, 2018 | 19.50 | 19.73 | 19.13 | 19.34 | 1,104,171 | -0.09(-0.46%) |
May 21, 2018 | 20.39 | 20.65 | 19.32 | 19.43 | 2,129,228 | -0.72(-3.57%) |
May 18, 2018 | 20.02 | 20.36 | 19.05 | 20.15 | 2,168,452 | +0.15(+0.75%) |
May 17, 2018 | 18.94 | 21.50 | 18.69 | 20.00 | 4,181,875 | +2.16(+12.11%) |
May 16, 2018 | 17.58 | 17.99 | 17.23 | 17.84 | 1,197,485 | +0.31(+1.77%) |
May 15, 2018 | 17.67 | 17.90 | 17.25 | 17.53 | 845,600 | -0.44(-2.45%) |
May 14, 2018 | 18.40 | 18.49 | 17.55 | 17.97 | 1,336,123 | -0.37(-2.02%) |
May 11, 2018 | 17.31 | 18.49 | 17.23 | 18.34 | 1,349,227 | +0.93(+5.34%) |
May 10, 2018 | 16.91 | 17.91 | 16.75 | 17.41 | 1,704,902 | +0.56(+3.32%) |
May 09, 2018 | 16.29 | 16.87 | 16.04 | 16.85 | 873,047 | +0.60(+3.69%) |
May 08, 2018 | 15.99 | 16.33 | 15.92 | 16.25 | 673,735 | +0.30(+1.88%) |
May 07, 2018 | 16.39 | 16.39 | 15.61 | 15.95 | 1,159,502 | -0.47(-2.86%) |
May 04, 2018 | 16.31 | 17.35 | 16.21 | 16.42 | 1,873,867 | +0.60(+3.79%) |
May 03, 2018 | 16.00 | 16.23 | 15.62 | 15.82 | 1,079,236 | -0.22(-1.37%) |
May 02, 2018 | 16.00 | 16.25 | 15.87 | 16.04 | 793,341 | +0.04(+0.25%) |
May 01, 2018 | 15.85 | 16.07 | 15.58 | 16.00 | 907,420 | +0.08(+0.50%) |
Apr 30, 2018 | 16.56 | 16.70 | 15.80 | 15.92 | 1,052,039 | -0.58(-3.52%) |
Apr 27, 2018 | 17.30 | 17.50 | 16.49 | 16.50 | 987,762 | -0.83(-4.79%) |
Apr 26, 2018 | 17.09 | 17.65 | 16.97 | 17.33 | 644,513 | +0.32(+1.88%) |
Apr 25, 2018 | 17.25 | 17.74 | 16.80 | 17.01 | 1,174,548 | -0.33(-1.90%) |
Apr 24, 2018 | 18.15 | 18.40 | 17.16 | 17.34 | 1,161,237 | -0.92(-5.04%) |
Apr 23, 2018 | 18.45 | 18.77 | 17.73 | 18.26 | 1,264,067 | -0.21(-1.14%) |
Apr 20, 2018 | 18.77 | 18.82 | 18.18 | 18.47 | 758,386 | -0.39(-2.07%) |
Apr 19, 2018 | 19.31 | 19.48 | 18.62 | 18.86 | 784,926 | -0.68(-3.48%) |
Apr 18, 2018 | 20.08 | 20.15 | 19.35 | 19.54 | 1,234,380 | -0.35(-1.76%) |
Apr 17, 2018 | 18.60 | 20.21 | 18.41 | 19.89 | 1,815,489 | +1.33(+7.17%) |
Apr 16, 2018 | 19.20 | 19.30 | 18.39 | 18.56 | 1,461,144 | -0.66(-3.43%) |
Apr 13, 2018 | 20.85 | 20.85 | 18.75 | 19.22 | 2,000,645 | -1.27(-6.20%) |
Apr 12, 2018 | 20.72 | 21.25 | 20.40 | 20.49 | 2,120,877 | -0.13(-0.63%) |
Apr 11, 2018 | 20.93 | 22.85 | 19.86 | 20.62 | 8,627,276 | -0.14(-0.67%) |
Apr 10, 2018 | 17.49 | 20.82 | 17.40 | 20.76 | 12,490,575 | +6.13(+41.90%) |
Apr 09, 2018 | 14.52 | 15.06 | 14.35 | 14.63 | 830,570 | +0.32(+2.24%) |
Apr 06, 2018 | 14.87 | 15.00 | 14.00 | 14.31 | 1,452,728 | -0.76(-5.04%) |
Apr 05, 2018 | 15.96 | 15.99 | 14.87 | 15.07 | 1,186,509 | -0.87(-5.46%) |
Apr 04, 2018 | 14.69 | 16.00 | 14.63 | 15.94 | 1,245,324 | +0.94(+6.27%) |
Apr 03, 2018 | 15.25 | 15.40 | 14.51 | 15.00 | 1,484,767 | -0.14(-0.92%) |
Apr 02, 2018 | 16.00 | 16.20 | 15.07 | 15.14 | 1,426,502 | -0.95(-5.90%) |
Mar 29, 2018 | 16.09 | 16.09 | 16.09 | 0 | -0.30(-1.83%) | |
Mar 28, 2018 | 16.40 | 16.59 | 15.69 | 16.39 | 802,032 | +0.08(+0.49%) |
Mar 27, 2018 | 17.88 | 17.88 | 16.22 | 16.31 | 1,234,640 | -1.57(-8.78%) |
Mar 26, 2018 | 17.52 | 17.97 | 17.10 | 17.88 | 968,354 | +0.61(+3.53%) |
Mar 23, 2018 | 17.48 | 18.00 | 17.17 | 17.27 | 880,541 | -0.24(-1.37%) |
Mar 22, 2018 | 18.12 | 18.32 | 17.51 | 17.51 | 1,034,193 | -0.86(-4.68%) |
Mar 21, 2018 | 18.18 | 18.68 | 18.04 | 18.37 | 754,287 | +0.08(+0.44%) |
Mar 20, 2018 | 18.70 | 18.91 | 18.15 | 18.29 | 817,840 | -0.35(-1.88%) |
Mar 19, 2018 | 18.84 | 19.18 | 18.54 | 18.64 | 965,364 | -0.23(-1.22%) |
Mar 16, 2018 | 18.47 | 18.98 | 18.23 | 18.87 | 1,754,793 | +0.40(+2.17%) |
Mar 15, 2018 | 18.61 | 19.02 | 18.17 | 18.47 | 1,256,931 | -0.14(-0.75%) |
Mar 14, 2018 | 18.61 | 18.76 | 18.13 | 18.61 | 1,038,870 | +0.23(+1.25%) |
Mar 13, 2018 | 19.01 | 19.51 | 18.24 | 18.38 | 1,412,608 | -0.67(-3.52%) |
Mar 12, 2018 | 18.67 | 19.19 | 18.42 | 19.05 | 1,374,936 | +0.38(+2.04%) |
Mar 09, 2018 | 17.81 | 18.69 | 17.50 | 18.67 | 1,408,776 | +1.12(+6.38%) |
Mar 08, 2018 | 17.75 | 18.49 | 17.30 | 17.55 | 2,257,998 | -0.47(-2.61%) |
Mar 07, 2018 | 16.81 | 18.02 | 6,316,513 | -3.07(-14.56%) | ||
Mar 06, 2018 | 21.23 | 21.57 | 20.26 | 21.09 | 1,426,366 | -0.12(-0.57%) |
Mar 05, 2018 | 21.50 | 22.08 | 21.15 | 21.21 | 1,618,128 | -0.35(-1.62%) |
Mar 02, 2018 | 20.59 | 21.63 | 20.39 | 21.56 | 817,930 | +0.70(+3.36%) |
Mar 01, 2018 | 21.52 | 21.55 | 20.66 | 20.86 | 762,747 | -0.65(-3.02%) |
Feb 28, 2018 | 21.71 | 22.54 | 21.50 | 21.51 | 883,128 | -0.25(-1.15%) |
Feb 27, 2018 | 22.59 | 23.05 | 21.46 | 21.76 | 2,971,700 | -0.87(-3.84%) |
Feb 26, 2018 | 22.63 | 22.97 | 21.85 | 22.63 | 1,075,349 | +0.14(+0.62%) |
Feb 23, 2018 | 20.83 | 22.64 | 20.66 | 22.49 | 1,552,376 | +2.03(+9.92%) |
Feb 22, 2018 | 20.74 | 21.00 | 20.29 | 20.46 | 849,943 | -0.05(-0.24%) |
Feb 21, 2018 | 20.44 | 21.11 | 20.44 | 20.51 | 909,997 | +0.21(+1.03%) |
Feb 20, 2018 | 21.00 | 21.15 | 20.25 | 20.30 | 792,562 | -0.86(-4.06%) |
Feb 16, 2018 | 21.16 | 21.16 | 21.16 | 0 | -0.47(-2.17%) | |
Feb 15, 2018 | 21.28 | 21.96 | 20.89 | 21.63 | 689,350 | +0.35(+1.64%) |
Feb 14, 2018 | 20.15 | 21.39 | 19.87 | 21.28 | 975,106 | +0.92(+4.52%) |
Feb 13, 2018 | 20.28 | 20.46 | 19.84 | 20.36 | 557,154 | -0.05(-0.24%) |
Feb 12, 2018 | 20.23 | 20.80 | 19.50 | 20.41 | 911,264 | +0.24(+1.19%) |
Feb 09, 2018 | 19.93 | 20.44 | 18.85 | 20.17 | 1,119,145 | +0.41(+2.07%) |
Feb 08, 2018 | 20.83 | 20.83 | 19.76 | 19.76 | 810,234 | -0.97(-4.68%) |
Feb 07, 2018 | 20.99 | 21.12 | 20.40 | 20.73 | 817,982 | -0.26(-1.24%) |
Feb 06, 2018 | 20.12 | 21.47 | 19.93 | 20.99 | 1,156,207 | +0.13(+0.62%) |
Feb 05, 2018 | 20.55 | 22.19 | 20.21 | 20.86 | 1,174,691 | +0.29(+1.41%) |
Feb 02, 2018 | 20.78 | 21.37 | 19.82 | 20.57 | 1,218,094 | -0.50(-2.37%) |
Feb 01, 2018 | 21.49 | 21.77 | 20.70 | 21.07 | 867,437 | -0.47(-2.18%) |
Jan 31, 2018 | 22.55 | 22.68 | 21.45 | 21.54 | 697,452 | -0.92(-4.10%) |
Jan 30, 2018 | 22.16 | 22.80 | 22.00 | 22.46 | 798,739 | -0.02(-0.09%) |
Jan 29, 2018 | 22.86 | 23.50 | 21.88 | 22.48 | 925,752 | -0.59(-2.56%) |
Jan 26, 2018 | 22.42 | 23.30 | 22.26 | 23.07 | 907,296 | +0.69(+3.08%) |
Jan 25, 2018 | 21.88 | 22.40 | 21.42 | 22.38 | 918,207 | +0.53(+2.43%) |
Jan 24, 2018 | 21.63 | 22.18 | 21.22 | 21.85 | 1,253,155 | +0.22(+1.02%) |
Jan 23, 2018 | 21.15 | 22.80 | 21.13 | 21.63 | 2,803,588 | +0.71(+3.39%) |
Jan 22, 2018 | 19.00 | 21.00 | 18.85 | 20.92 | 1,675,953 | +1.89(+9.93%) |
Jan 19, 2018 | 18.77 | 19.09 | 18.55 | 19.03 | 525,249 | +0.20(+1.06%) |
Jan 18, 2018 | 19.44 | 19.59 | 18.66 | 18.83 | 497,008 | -0.58(-2.99%) |
Jan 17, 2018 | 19.12 | 19.60 | 18.96 | 19.41 | 855,318 | +0.41(+2.16%) |
Jan 16, 2018 | 19.51 | 19.93 | 18.96 | 19.00 | 1,149,105 | -0.42(-2.16%) |
Jan 12, 2018 | 19.42 | 19.42 | 19.42 | 0 | +0.12(+0.62%) | |
Jan 11, 2018 | 19.02 | 19.41 | 18.60 | 19.30 | 906,240 | +0.43(+2.28%) |
Jan 10, 2018 | 18.92 | 18.87 | 830,640 | +0.28(+1.51%) | ||
Jan 09, 2018 | 17.95 | 18.70 | 17.89 | 18.59 | 809,911 | +0.56(+3.11%) |
Jan 08, 2018 | 18.00 | 18.28 | 17.04 | 18.03 | 1,032,310 | -0.01(-0.06%) |
Jan 05, 2018 | 18.38 | 18.47 | 17.90 | 18.04 | 1,116,196 | -0.14(-0.77%) |
Jan 04, 2018 | 18.87 | 18.89 | 18.04 | 18.18 | 1,006,736 | -0.68(-3.61%) |
Jan 03, 2018 | 19.08 | 19.46 | 18.85 | 18.86 | 979,259 | -0.20(-1.05%) |
Jan 02, 2018 | 18.95 | 19.12 | 18.50 | 19.06 | 929,160 | +0.11(+0.58%) |
Dec 29, 2017 | 18.95 | 18.95 | 18.95 | 0 | -0.15(-0.79%) | |
Dec 28, 2017 | 19.71 | 19.71 | 18.76 | 19.10 | 959,755 | -0.58(-2.95%) |
Dec 27, 2017 | 18.39 | 19.76 | 18.24 | 19.68 | 1,125,774 | +1.22(+6.61%) |
Dec 26, 2017 | 18.05 | 18.50 | 18.00 | 18.46 | 1,053,580 | +0.41(+2.27%) |
Dec 22, 2017 | 17.59 | 18.20 | 17.20 | 18.05 | 1,081,169 | +0.57(+3.26%) |
Dec 21, 2017 | 17.55 | 18.35 | 17.01 | 17.48 | 1,608,002 | +0.80(+4.80%) |
Dec 20, 2017 | 17.25 | 17.58 | 15.93 | 16.68 | 2,366,570 | -0.33(-1.94%) |
Dec 19, 2017 | 20.16 | 20.23 | 16.14 | 17.01 | 3,250,340 | -2.94(-14.74%) |
Dec 18, 2017 | 19.53 | 20.70 | 19.15 | 19.95 | 2,284,921 | +0.91(+4.78%) |
Dec 15, 2017 | 18.70 | 19.55 | 18.31 | 19.04 | 4,904,044 | +0.38(+2.04%) |
Dec 14, 2017 | 19.16 | 19.43 | 18.59 | 18.66 | 757,664 | -0.56(-2.91%) |
Dec 13, 2017 | 18.58 | 19.34 | 18.58 | 19.22 | 876,607 | +0.69(+3.72%) |
Dec 12, 2017 | 18.29 | 18.84 | 18.01 | 18.53 | 886,128 | +0.32(+1.76%) |
Dec 11, 2017 | 19.03 | 19.08 | 18.13 | 18.21 | 832,741 | -0.71(-3.75%) |
Dec 08, 2017 | 19.03 | 19.33 | 18.71 | 18.92 | 502,026 | -0.08(-0.42%) |
Dec 07, 2017 | 18.71 | 19.60 | 18.67 | 19.00 | 1,138,414 | +0.38(+2.04%) |
Dec 06, 2017 | 18.71 | 18.98 | 18.20 | 18.62 | 650,973 | -0.03(-0.16%) |
Dec 05, 2017 | 18.60 | 19.19 | 18.41 | 18.65 | 586,658 | +0.02(+0.11%) |
Dec 04, 2017 | 19.43 | 19.60 | 18.57 | 18.63 | 678,239 | -0.60(-3.12%) |
Dec 01, 2017 | 19.73 | 19.90 | 18.85 | 19.23 | 823,230 | -0.37(-1.89%) |
Nov 30, 2017 | 19.17 | 19.66 | 18.81 | 19.60 | 837,459 | +0.56(+2.94%) |
Nov 29, 2017 | 19.61 | 19.73 | 18.80 | 19.04 | 724,767 | -0.50(-2.56%) |
Nov 28, 2017 | 19.78 | 19.78 | 18.91 | 19.54 | 650,283 | -0.11(-0.56%) |
Nov 27, 2017 | 19.78 | 19.92 | 19.47 | 19.65 | 639,771 | -0.18(-0.91%) |
Nov 24, 2017 | 19.79 | 19.98 | 19.50 | 19.83 | 298,234 | +0.13(+0.66%) |
Nov 22, 2017 | 19.81 | 20.04 | 19.44 | 19.70 | 875,661 | -0.12(-0.61%) |
Nov 21, 2017 | 19.17 | 20.41 | 18.94 | 19.82 | 909,640 | +0.70(+3.66%) |
Nov 20, 2017 | 19.51 | 19.60 | 18.81 | 19.12 | 1,016,712 | -0.38(-1.95%) |
Nov 17, 2017 | 20.93 | 21.00 | 19.10 | 19.50 | 2,141,818 | -1.23(-5.93%) |
Nov 16, 2017 | 19.81 | 20.92 | 19.69 | 20.73 | 1,536,767 | +1.07(+5.44%) |
Nov 15, 2017 | 18.61 | 19.67 | 18.38 | 19.66 | 1,279,509 | +0.86(+4.57%) |
Nov 14, 2017 | 18.64 | 18.96 | 18.33 | 18.80 | 984,535 | +0.16(+0.86%) |
Nov 13, 2017 | 18.44 | 18.81 | 18.07 | 18.64 | 1,009,258 | +0.31(+1.69%) |
Nov 10, 2017 | 18.44 | 18.73 | 18.18 | 18.33 | 895,558 | -0.22(-1.19%) |
Nov 09, 2017 | 18.71 | 19.10 | 18.35 | 18.55 | 1,692,398 | -0.26(-1.38%) |
Nov 08, 2017 | 19.01 | 19.19 | 18.50 | 18.81 | 849,274 | -0.19(-1.00%) |
Nov 07, 2017 | 19.13 | 19.38 | 18.66 | 19.00 | 1,011,218 | -0.22(-1.14%) |
Nov 06, 2017 | 19.44 | 20.04 | 19.09 | 19.22 | 1,429,399 | -0.44(-2.24%) |
Nov 03, 2017 | 20.05 | 20.10 | 18.67 | 19.66 | 1,469,204 | +0.43(+2.24%) |
Nov 02, 2017 | 18.95 | 19.50 | 18.76 | 19.23 | 1,223,453 | +0.19(+1.00%) |