Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.02 | 20.29 | 18.84 | 19.06 | 2,546,700 | -1.07(-5.32%) |
Nov 29, 2018 | 20.37 | 21.03 | 19.41 | 20.13 | 3,296,833 | -0.40(-1.95%) |
Nov 28, 2018 | 19.16 | 20.67 | 18.33 | 20.53 | 10,321,509 | +3.53(+20.76%) |
Nov 27, 2018 | 18.21 | 18.35 | 16.81 | 17.00 | 4,448,669 | -2.46(-12.64%) |
Nov 26, 2018 | 18.68 | 19.50 | 18.47 | 19.46 | 1,017,529 | +0.95(+5.13%) |
Nov 23, 2018 | 18.63 | 19.31 | 18.35 | 18.51 | 694,800 | -0.27(-1.44%) |
Nov 21, 2018 | 18.78 | 18.78 | 18.78 | 0 | +0.54(+2.96%) | |
Nov 20, 2018 | 17.36 | 18.50 | 17.33 | 18.24 | 1,564,445 | +0.12(+0.66%) |
Nov 19, 2018 | 18.85 | 19.09 | 17.99 | 18.12 | 1,704,620 | -0.81(-4.28%) |
Nov 16, 2018 | 18.48 | 19.24 | 18.12 | 18.93 | 1,740,900 | +0.30(+1.61%) |
Nov 15, 2018 | 17.40 | 18.83 | 17.40 | 18.63 | 1,481,168 | +1.10(+6.27%) |
Nov 14, 2018 | 18.13 | 18.18 | 17.02 | 17.53 | 2,404,666 | -0.28(-1.57%) |
Nov 13, 2018 | 18.90 | 19.40 | 17.77 | 17.81 | 1,948,692 | -1.05(-5.57%) |
Nov 12, 2018 | 18.92 | 19.50 | 18.60 | 18.86 | 1,678,989 | +0.00(+0.00%) |
Nov 09, 2018 | 19.16 | 19.20 | 18.21 | 18.86 | 2,167,800 | -0.39(-2.03%) |
Nov 08, 2018 | 20.00 | 20.91 | 19.17 | 19.25 | 2,571,647 | -0.75(-3.75%) |
Nov 07, 2018 | 23.00 | 23.46 | 19.69 | 20.00 | 5,127,462 | -1.88(-8.59%) |
Nov 06, 2018 | 21.51 | 22.20 | 21.13 | 21.88 | 2,715,798 | +0.22(+1.02%) |
Nov 05, 2018 | 22.64 | 23.00 | 21.29 | 21.66 | 2,015,048 | -1.07(-4.71%) |
Nov 02, 2018 | 22.50 | 23.55 | 22.19 | 22.73 | 3,100,200 | +0.37(+1.65%) |
Nov 01, 2018 | 19.69 | 22.48 | 19.60 | 22.36 | 3,952,903 | +2.88(+14.78%) |
Oct 31, 2018 | 22.51 | 22.70 | 19.28 | 19.48 | 10,016,944 | -1.61(-7.63%) |
Oct 30, 2018 | 21.07 | 21.77 | 20.18 | 21.09 | 2,104,970 | -0.01(-0.05%) |
Oct 29, 2018 | 22.36 | 22.40 | 20.38 | 21.10 | 1,973,609 | -0.64(-2.94%) |
Oct 26, 2018 | 20.79 | 21.95 | 20.41 | 21.74 | 1,736,400 | +0.47(+2.21%) |
Oct 25, 2018 | 19.51 | 21.59 | 19.25 | 21.27 | 2,202,556 | +2.03(+10.55%) |
Oct 24, 2018 | 21.95 | 22.46 | 19.24 | 19.24 | 3,065,308 | -2.76(-12.55%) |
Oct 23, 2018 | 21.23 | 22.63 | 20.92 | 22.00 | 2,688,055 | +0.24(+1.10%) |
Oct 22, 2018 | 22.17 | 22.77 | 21.12 | 21.76 | 2,121,264 | -0.45(-2.03%) |
Oct 19, 2018 | 22.58 | 23.48 | 22.16 | 22.21 | 4,936,700 | -0.52(-2.29%) |
Oct 18, 2018 | 22.84 | 23.05 | 22.23 | 22.73 | 2,801,797 | -0.14(-0.61%) |
Oct 17, 2018 | 22.89 | 23.20 | 21.84 | 22.87 | 1,898,825 | -0.05(-0.22%) |
Oct 16, 2018 | 21.52 | 23.20 | 21.22 | 22.92 | 3,721,557 | +1.64(+7.71%) |
Oct 15, 2018 | 21.67 | 22.00 | 20.83 | 21.28 | 1,503,868 | -0.44(-2.03%) |
Oct 12, 2018 | 21.38 | 21.93 | 21.13 | 21.72 | 1,880,800 | +0.73(+3.48%) |
Oct 11, 2018 | 20.22 | 21.24 | 19.81 | 20.99 | 2,603,170 | +0.75(+3.71%) |
Oct 10, 2018 | 21.02 | 21.22 | 20.15 | 20.24 | 1,955,494 | -0.92(-4.35%) |
Oct 09, 2018 | 21.03 | 21.59 | 20.74 | 21.16 | 2,651,945 | +0.05(+0.24%) |
Oct 08, 2018 | 21.20 | 21.42 | 20.32 | 21.11 | 2,341,756 | -0.33(-1.54%) |
Oct 05, 2018 | 21.57 | 22.09 | 20.89 | 21.44 | 2,405,100 | -0.03(-0.14%) |
Oct 04, 2018 | 20.95 | 21.52 | 20.63 | 21.47 | 2,476,310 | +0.31(+1.47%) |
Oct 03, 2018 | 20.36 | 21.50 | 20.00 | 21.16 | 1,949,098 | +1.00(+4.96%) |
Oct 02, 2018 | 20.58 | 21.07 | 19.65 | 20.16 | 2,750,174 | -0.63(-3.03%) |
Oct 01, 2018 | 20.82 | 21.23 | 20.24 | 20.79 | 2,022,809 | +0.03(+0.14%) |
Sep 28, 2018 | 21.75 | 22.04 | 20.02 | 20.76 | 6,303,400 | -1.05(-4.81%) |
Sep 27, 2018 | 21.06 | 22.22 | 21.02 | 21.81 | 3,049,536 | +0.71(+3.36%) |
Sep 26, 2018 | 21.51 | 22.20 | 20.89 | 21.10 | 4,000,997 | -0.31(-1.45%) |
Sep 25, 2018 | 20.09 | 21.85 | 20.01 | 21.41 | 5,239,051 | +1.56(+7.86%) |
Sep 24, 2018 | 20.22 | 20.60 | 19.71 | 19.85 | 3,297,973 | -0.32(-1.59%) |
Sep 21, 2018 | 20.10 | 20.45 | 19.16 | 20.17 | 14,725,100 | +1.06(+5.55%) |
Sep 20, 2018 | 15.20 | 19.19 | 15.03 | 19.11 | 15,090,466 | +4.01(+26.56%) |
Sep 19, 2018 | 14.28 | 15.17 | 14.19 | 15.10 | 1,654,927 | +0.82(+5.74%) |
Sep 18, 2018 | 14.02 | 14.30 | 13.94 | 14.28 | 1,451,717 | +0.23(+1.64%) |
Sep 17, 2018 | 13.91 | 14.25 | 13.87 | 14.05 | 1,484,432 | +0.17(+1.22%) |
Sep 14, 2018 | 13.76 | 13.99 | 13.53 | 13.88 | 1,423,900 | +0.12(+0.87%) |
Sep 13, 2018 | 13.77 | 13.91 | 13.51 | 13.76 | 1,137,697 | -0.01(-0.07%) |
Sep 12, 2018 | 13.53 | 13.82 | 13.19 | 13.77 | 1,181,134 | +0.28(+2.08%) |
Sep 11, 2018 | 13.89 | 13.91 | 13.17 | 13.49 | 1,540,049 | -0.46(-3.30%) |
Sep 10, 2018 | 14.05 | 14.17 | 13.74 | 13.95 | 1,603,086 | -0.09(-0.64%) |
Sep 07, 2018 | 13.90 | 14.07 | 13.73 | 14.04 | 1,242,400 | +0.01(+0.07%) |
Sep 06, 2018 | 14.45 | 14.48 | 13.92 | 14.03 | 1,432,896 | -0.35(-2.43%) |
Sep 05, 2018 | 14.14 | 14.48 | 14.02 | 14.38 | 1,244,502 | +0.14(+0.98%) |
Sep 04, 2018 | 14.19 | 14.30 | 13.81 | 14.24 | 1,641,393 | +0.02(+0.14%) |
Aug 31, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.20(-1.39%) | |
Aug 30, 2018 | 14.39 | 14.64 | 14.32 | 14.42 | 1,640,850 | +0.00(+0.00%) |
Aug 29, 2018 | 14.70 | 14.77 | 14.41 | 14.42 | 782,343 | -0.18(-1.23%) |
Aug 28, 2018 | 14.52 | 14.76 | 14.40 | 14.60 | 830,946 | +0.06(+0.41%) |
Aug 27, 2018 | 14.45 | 14.72 | 14.32 | 14.54 | 1,469,730 | +0.15(+1.04%) |
Aug 24, 2018 | 14.32 | 14.48 | 14.08 | 14.39 | 1,062,100 | +0.13(+0.91%) |
Aug 23, 2018 | 14.55 | 14.87 | 13.98 | 14.26 | 1,825,286 | +0.08(+0.56%) |
Aug 22, 2018 | 14.07 | 14.41 | 14.06 | 14.18 | 1,308,776 | +0.07(+0.50%) |
Aug 21, 2018 | 13.63 | 14.21 | 13.46 | 14.11 | 2,033,366 | +0.54(+3.98%) |
Aug 20, 2018 | 13.10 | 13.61 | 12.86 | 13.57 | 2,809,239 | +0.54(+4.14%) |
Aug 17, 2018 | 13.30 | 13.30 | 12.86 | 13.03 | 2,895,300 | -0.27(-2.03%) |
Aug 16, 2018 | 13.82 | 13.86 | 13.15 | 13.30 | 2,723,994 | -0.49(-3.55%) |
Aug 15, 2018 | 14.31 | 14.34 | 13.60 | 13.79 | 2,333,388 | -0.54(-3.77%) |
Aug 14, 2018 | 14.51 | 14.79 | 14.27 | 14.33 | 1,903,731 | +0.04(+0.28%) |
Aug 13, 2018 | 14.82 | 14.96 | 14.18 | 14.29 | 2,468,164 | -0.63(-4.22%) |
Aug 10, 2018 | 13.83 | 15.56 | 13.83 | 14.92 | 4,294,300 | +1.01(+7.26%) |
Aug 09, 2018 | 12.80 | 15.54 | 12.77 | 13.91 | 11,251,670 | -0.11(-0.78%) |
Aug 08, 2018 | 14.19 | 14.38 | 14.01 | 14.02 | 2,506,329 | -0.17(-1.20%) |
Aug 07, 2018 | 14.12 | 14.31 | 13.86 | 14.19 | 1,621,540 | +0.28(+2.01%) |
Aug 06, 2018 | 14.65 | 14.75 | 13.60 | 13.91 | 5,098,987 | -1.31(-8.61%) |
Aug 03, 2018 | 15.61 | 15.65 | 15.08 | 15.22 | 1,226,100 | -0.27(-1.74%) |
Aug 02, 2018 | 15.19 | 15.85 | 15.09 | 15.49 | 1,700,702 | +0.13(+0.85%) |
Aug 01, 2018 | 14.99 | 15.43 | 14.81 | 15.36 | 1,837,847 | +0.27(+1.79%) |
Jul 31, 2018 | 14.88 | 15.15 | 14.72 | 15.09 | 2,325,938 | +0.28(+1.89%) |
Jul 30, 2018 | 15.33 | 15.35 | 14.67 | 14.81 | 2,955,204 | -0.63(-4.08%) |
Jul 27, 2018 | 16.19 | 16.26 | 15.23 | 15.44 | 2,373,500 | -0.79(-4.87%) |
Jul 26, 2018 | 16.05 | 16.47 | 15.86 | 16.23 | 1,759,581 | +0.18(+1.12%) |
Jul 25, 2018 | 15.86 | 16.24 | 15.83 | 16.05 | 1,808,444 | +0.06(+0.38%) |
Jul 24, 2018 | 16.54 | 16.65 | 15.76 | 15.99 | 2,702,580 | -0.48(-2.91%) |
Jul 23, 2018 | 16.71 | 16.85 | 16.35 | 16.47 | 1,819,355 | -0.37(-2.20%) |
Jul 20, 2018 | 17.11 | 17.41 | 16.61 | 16.84 | 3,009,824 | -0.24(-1.41%) |
Jul 19, 2018 | 17.45 | 17.58 | 17.03 | 17.08 | 2,286,231 | -0.50(-2.84%) |
Jul 18, 2018 | 18.20 | 18.37 | 17.39 | 17.58 | 2,684,702 | -0.58(-3.19%) |
Jul 17, 2018 | 16.87 | 18.30 | 16.81 | 18.16 | 4,101,871 | +1.29(+7.65%) |
Jul 16, 2018 | 17.52 | 17.63 | 16.77 | 16.87 | 2,607,551 | -0.59(-3.38%) |
Jul 13, 2018 | 17.70 | 17.97 | 17.24 | 17.46 | 2,555,813 | -0.30(-1.69%) |
Jul 12, 2018 | 17.78 | 16.75 | 17.76 | 3,716,460 | +0.94(+5.59%) | |
Jul 11, 2018 | 16.50 | 16.95 | 16.30 | 16.82 | 1,717,932 | +0.14(+0.84%) |
Jul 10, 2018 | 16.56 | 16.94 | 16.10 | 16.68 | 3,729,380 | +0.05(+0.30%) |
Jul 09, 2018 | 17.96 | 18.38 | 16.00 | 16.63 | 6,921,018 | -1.21(-6.78%) |
Jul 06, 2018 | 16.77 | 18.15 | 16.70 | 17.84 | 4,615,756 | +1.20(+7.21%) |
Jul 05, 2018 | 16.49 | 16.99 | 16.32 | 16.64 | 2,134,990 | +0.24(+1.46%) |
Jul 03, 2018 | 16.40 | 16.40 | 16.40 | 0 | -0.31(-1.86%) | |
Jul 02, 2018 | 15.16 | 16.75 | 15.13 | 16.71 | 4,271,931 | +1.44(+9.43%) |
Jun 29, 2018 | 16.55 | 17.14 | 15.19 | 15.27 | 7,960,294 | +0.20(+1.33%) |
Jun 28, 2018 | 15.84 | 15.87 | 14.72 | 15.07 | 3,601,699 | -0.80(-5.04%) |
Jun 27, 2018 | 16.36 | 16.50 | 15.87 | 15.87 | 2,548,424 | -0.43(-2.64%) |
Jun 26, 2018 | 16.00 | 16.58 | 15.60 | 16.30 | 2,914,784 | +0.23(+1.43%) |
Jun 25, 2018 | 16.28 | 16.34 | 15.57 | 16.07 | 2,591,847 | -0.26(-1.59%) |
Jun 22, 2018 | 16.01 | 16.36 | 15.78 | 16.33 | 13,523,005 | +0.38(+2.38%) |
Jun 21, 2018 | 17.05 | 17.34 | 15.90 | 15.95 | 3,357,707 | -1.10(-6.45%) |
Jun 20, 2018 | 16.33 | 17.06 | 16.33 | 17.05 | 1,952,457 | +0.72(+4.41%) |
Jun 19, 2018 | 16.15 | 17.47 | 16.09 | 16.33 | 6,016,752 | +0.50(+3.16%) |
Jun 18, 2018 | 15.56 | 15.94 | 15.39 | 15.83 | 1,892,085 | +0.10(+0.64%) |
Jun 15, 2018 | 15.91 | 15.35 | 15.73 | 5,195,875 | +0.38(+2.48%) | |
Jun 14, 2018 | 16.40 | 16.45 | 15.31 | 15.35 | 3,781,380 | -0.83(-5.13%) |
Jun 13, 2018 | 17.70 | 17.85 | 15.69 | 16.18 | 5,367,367 | -1.49(-8.43%) |
Jun 12, 2018 | 17.94 | 18.39 | 17.47 | 17.67 | 1,623,278 | -0.20(-1.12%) |
Jun 11, 2018 | 17.57 | 17.98 | 17.50 | 17.87 | 2,050,509 | +0.27(+1.53%) |
Jun 08, 2018 | 17.50 | 17.73 | 17.05 | 17.60 | 1,667,012 | +0.10(+0.57%) |
Jun 07, 2018 | 17.63 | 17.85 | 17.23 | 17.50 | 1,555,668 | -0.02(-0.11%) |
Jun 06, 2018 | 17.52 | 1,153,466 | +0.09(+0.52%) | |||
Jun 05, 2018 | 17.41 | 17.75 | 17.28 | 17.43 | 1,706,830 | -0.01(-0.06%) |
Jun 04, 2018 | 18.35 | 18.45 | 17.29 | 17.44 | 1,848,315 | -0.90(-4.91%) |
Jun 01, 2018 | 18.13 | 18.56 | 18.00 | 18.34 | 1,475,845 | +0.24(+1.33%) |
May 31, 2018 | 18.09 | 18.34 | 17.77 | 18.10 | 1,333,266 | -0.01(-0.06%) |
May 30, 2018 | 17.83 | 18.14 | 17.67 | 18.11 | 1,261,085 | +0.35(+1.97%) |
May 29, 2018 | 17.55 | 17.84 | 17.23 | 17.76 | 1,350,462 | +0.07(+0.40%) |
May 25, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.22(+1.26%) | |
May 24, 2018 | 16.97 | 17.70 | 16.61 | 17.47 | 2,002,503 | +0.47(+2.76%) |
May 23, 2018 | 17.23 | 17.76 | 16.96 | 17.00 | 2,950,213 | -0.25(-1.45%) |
May 22, 2018 | 17.84 | 17.91 | 17.20 | 17.25 | 3,290,729 | -0.42(-2.38%) |
May 21, 2018 | 18.02 | 18.25 | 17.59 | 17.67 | 1,742,341 | -0.33(-1.83%) |
May 18, 2018 | 18.04 | 18.33 | 17.86 | 18.00 | 1,792,106 | -0.13(-0.72%) |
May 17, 2018 | 18.57 | 18.75 | 17.94 | 18.13 | 1,957,585 | -0.37(-2.00%) |
May 16, 2018 | 18.60 | 18.97 | 18.41 | 18.50 | 2,547,804 | -0.08(-0.43%) |
May 15, 2018 | 19.07 | 19.19 | 18.46 | 18.58 | 1,755,550 | -0.56(-2.93%) |
May 14, 2018 | 18.65 | 19.43 | 18.65 | 19.14 | 1,436,088 | +0.59(+3.18%) |
May 11, 2018 | 18.15 | 18.64 | 18.05 | 18.55 | 1,164,951 | +0.29(+1.59%) |
May 10, 2018 | 18.59 | 18.76 | 18.22 | 18.26 | 1,325,843 | -0.32(-1.72%) |
May 09, 2018 | 18.14 | 18.65 | 18.00 | 18.58 | 1,382,348 | +0.47(+2.60%) |
May 08, 2018 | 18.40 | 18.41 | 17.84 | 18.11 | 1,755,960 | -0.43(-2.32%) |
May 07, 2018 | 17.77 | 18.73 | 17.50 | 18.54 | 3,191,664 | +0.74(+4.16%) |
May 04, 2018 | 17.50 | 18.20 | 16.49 | 17.80 | 6,735,526 | +1.76(+10.97%) |
May 03, 2018 | 16.73 | 17.19 | 15.58 | 16.04 | 4,972,620 | -0.84(-4.98%) |
May 02, 2018 | 16.40 | 17.14 | 16.40 | 16.88 | 3,091,240 | +0.40(+2.43%) |
May 01, 2018 | 15.84 | 16.88 | 15.65 | 16.48 | 2,501,225 | +0.67(+4.24%) |
Apr 30, 2018 | 16.38 | 16.54 | 15.73 | 15.81 | 2,875,197 | -0.47(-2.89%) |
Apr 27, 2018 | 15.68 | 16.62 | 15.50 | 16.28 | 7,183,816 | +1.16(+7.67%) |
Apr 26, 2018 | 15.50 | 16.13 | 15.01 | 15.12 | 7,648,725 | -0.08(-0.53%) |
Apr 25, 2018 | 19.40 | 20.04 | 14.51 | 15.20 | 18,285,200 | -4.27(-21.93%) |
Apr 24, 2018 | 20.00 | 20.04 | 19.32 | 19.47 | 1,767,279 | -0.45(-2.26%) |
Apr 23, 2018 | 19.95 | 20.44 | 19.61 | 19.92 | 1,746,995 | +0.02(+0.10%) |
Apr 20, 2018 | 19.76 | 20.00 | 19.20 | 19.90 | 2,793,347 | +0.24(+1.22%) |
Apr 19, 2018 | 19.73 | 20.00 | 19.20 | 19.66 | 2,238,060 | -0.32(-1.60%) |
Apr 18, 2018 | 19.85 | 20.20 | 19.56 | 19.98 | 1,934,936 | +0.10(+0.50%) |
Apr 17, 2018 | 19.17 | 19.99 | 19.08 | 19.88 | 1,388,876 | +0.90(+4.74%) |
Apr 16, 2018 | 18.90 | 19.32 | 18.71 | 18.98 | 1,568,909 | +0.08(+0.42%) |
Apr 13, 2018 | 19.37 | 19.38 | 18.68 | 18.90 | 2,225,950 | -0.39(-2.02%) |
Apr 12, 2018 | 19.09 | 19.67 | 18.29 | 19.29 | 3,204,430 | +0.19(+0.99%) |
Apr 11, 2018 | 17.60 | 19.47 | 17.41 | 19.10 | 6,179,978 | +1.36(+7.67%) |
Apr 10, 2018 | 16.68 | 18.19 | 16.32 | 17.74 | 8,838,091 | +1.24(+7.52%) |
Apr 09, 2018 | 17.60 | 17.78 | 15.74 | 16.50 | 23,856,048 | -5.03(-23.36%) |
Apr 06, 2018 | 21.89 | 22.33 | 21.44 | 21.53 | 1,131,111 | -0.60(-2.71%) |
Apr 05, 2018 | 22.45 | 22.56 | 21.89 | 22.13 | 1,466,653 | -0.21(-0.94%) |
Apr 04, 2018 | 20.76 | 22.48 | 20.62 | 22.34 | 1,729,967 | +1.14(+5.38%) |
Apr 03, 2018 | 21.06 | 21.52 | 20.67 | 21.20 | 1,330,112 | +0.32(+1.53%) |
Apr 02, 2018 | 22.17 | 22.31 | 20.67 | 20.88 | 2,309,218 | -1.59(-7.08%) |
Mar 29, 2018 | 22.47 | 22.47 | 22.47 | 0 | -0.64(-2.77%) | |
Mar 28, 2018 | 22.72 | 23.33 | 22.28 | 23.11 | 1,699,761 | +0.43(+1.90%) |
Mar 27, 2018 | 23.69 | 23.82 | 22.52 | 22.68 | 1,360,775 | -0.86(-3.65%) |
Mar 26, 2018 | 23.02 | 23.64 | 22.54 | 23.54 | 1,616,780 | +0.97(+4.30%) |
Mar 23, 2018 | 23.63 | 23.95 | 22.47 | 22.57 | 2,395,870 | -1.28(-5.37%) |
Mar 22, 2018 | 24.45 | 24.79 | 23.76 | 23.85 | 1,274,634 | -0.81(-3.28%) |
Mar 21, 2018 | 24.53 | 24.94 | 24.25 | 24.66 | 1,116,576 | +0.15(+0.61%) |
Mar 20, 2018 | 24.74 | 24.74 | 24.12 | 24.51 | 1,024,992 | -0.07(-0.28%) |
Mar 19, 2018 | 25.70 | 25.79 | 24.33 | 24.58 | 1,375,070 | -1.17(-4.54%) |
Mar 16, 2018 | 25.17 | 25.88 | 25.11 | 25.75 | 2,017,201 | +0.54(+2.14%) |
Mar 15, 2018 | 25.26 | 25.35 | 24.85 | 25.21 | 1,134,475 | +0.16(+0.64%) |
Mar 14, 2018 | 25.02 | 25.04 | 24.70 | 25.05 | 1,598,378 | +0.07(+0.28%) |
Mar 13, 2018 | 26.01 | 26.23 | 24.68 | 24.98 | 2,077,023 | -0.91(-3.51%) |
Mar 12, 2018 | 25.46 | 26.02 | 25.30 | 25.89 | 1,576,575 | +0.56(+2.21%) |
Mar 09, 2018 | 25.31 | 25.57 | 25.03 | 25.33 | 1,531,218 | +0.08(+0.32%) |
Mar 08, 2018 | 25.33 | 25.48 | 24.97 | 25.25 | 1,427,489 | -0.15(-0.59%) |
Mar 07, 2018 | 25.95 | 25.40 | 2,586,212 | +0.29(+1.15%) | ||
Mar 06, 2018 | 24.85 | 25.16 | 24.21 | 25.11 | 1,645,938 | +0.28(+1.13%) |
Mar 05, 2018 | 24.26 | 24.93 | 23.75 | 24.83 | 2,635,017 | +1.15(+4.86%) |
Mar 02, 2018 | 22.68 | 23.79 | 22.35 | 23.68 | 3,804,380 | +0.70(+3.05%) |
Mar 01, 2018 | 25.41 | 25.44 | 22.68 | 22.98 | 6,700,931 | -1.93(-7.77%) |
Feb 28, 2018 | 27.77 | 27.77 | 24.50 | 24.91 | 11,605,573 | -6.25(-20.04%) |
Feb 27, 2018 | 32.13 | 32.53 | 31.12 | 31.16 | 1,929,889 | -1.17(-3.62%) |
Feb 26, 2018 | 31.68 | 32.43 | 31.61 | 32.33 | 1,527,984 | +0.81(+2.57%) |
Feb 23, 2018 | 30.38 | 31.70 | 30.36 | 31.52 | 1,502,373 | +1.28(+4.23%) |
Feb 22, 2018 | 30.75 | 31.70 | 30.22 | 30.24 | 1,719,429 | -0.19(-0.62%) |
Feb 21, 2018 | 31.03 | 31.36 | 30.18 | 30.43 | 1,852,774 | -0.62(-2.00%) |
Feb 20, 2018 | 30.70 | 31.71 | 30.50 | 31.05 | 1,167,477 | +0.13(+0.42%) |
Feb 16, 2018 | 30.92 | 30.92 | 30.92 | 0 | -0.14(-0.45%) | |
Feb 15, 2018 | 31.00 | 31.20 | 30.57 | 31.06 | 879,529 | +0.46(+1.50%) |
Feb 14, 2018 | 29.14 | 30.79 | 28.97 | 30.60 | 1,705,370 | +1.10(+3.71%) |
Feb 13, 2018 | 28.88 | 29.51 | 28.48 | 29.50 | 879,760 | +0.63(+2.20%) |
Feb 12, 2018 | 28.58 | 29.18 | 27.89 | 28.87 | 924,502 | +0.60(+2.12%) |
Feb 09, 2018 | 28.62 | 29.00 | 26.73 | 28.27 | 1,884,417 | -0.08(-0.28%) |
Feb 08, 2018 | 29.51 | 29.78 | 28.07 | 28.35 | 1,879,782 | -0.97(-3.31%) |
Feb 07, 2018 | 28.53 | 29.29 | 28.46 | 29.32 | 1,749,138 | +0.52(+1.81%) |
Feb 06, 2018 | 26.73 | 28.84 | 26.43 | 28.80 | 2,646,957 | +1.19(+4.31%) |
Feb 05, 2018 | 28.55 | 28.96 | 27.17 | 27.61 | 1,903,357 | -1.35(-4.66%) |
Feb 02, 2018 | 30.00 | 30.33 | 28.83 | 28.96 | 1,057,081 | -1.30(-4.30%) |
Feb 01, 2018 | 29.61 | 30.49 | 29.50 | 30.26 | 883,683 | +0.35(+1.17%) |
Jan 31, 2018 | 30.68 | 30.96 | 29.50 | 29.91 | 1,155,529 | -0.74(-2.41%) |
Jan 30, 2018 | 30.98 | 31.19 | 30.57 | 30.65 | 1,152,938 | -1.09(-3.43%) |
Jan 29, 2018 | 32.20 | 32.99 | 31.61 | 31.74 | 1,849,198 | -0.39(-1.21%) |
Jan 26, 2018 | 30.90 | 32.14 | 30.59 | 32.13 | 1,934,070 | +1.45(+4.73%) |
Jan 25, 2018 | 31.00 | 31.00 | 29.85 | 30.68 | 1,276,391 | +0.11(+0.36%) |
Jan 24, 2018 | 30.75 | 31.76 | 29.91 | 30.57 | 3,628,900 | +0.25(+0.82%) |
Jan 23, 2018 | 29.00 | 30.99 | 28.84 | 30.32 | 4,035,747 | +1.39(+4.80%) |
Jan 22, 2018 | 28.99 | 27.05 | 28.93 | 3,435,310 | +2.01(+7.47%) | |
Jan 19, 2018 | 27.82 | 28.09 | 26.85 | 26.92 | 3,534,841 | -0.86(-3.10%) |
Jan 18, 2018 | 28.25 | 28.30 | 27.73 | 27.78 | 1,140,525 | -0.47(-1.66%) |
Jan 17, 2018 | 28.43 | 28.47 | 28.05 | 28.25 | 1,262,237 | +0.10(+0.36%) |
Jan 16, 2018 | 28.58 | 28.73 | 28.07 | 28.15 | 1,539,171 | -0.22(-0.78%) |
Jan 12, 2018 | 28.37 | 28.37 | 28.37 | 0 | +0.47(+1.68%) | |
Jan 11, 2018 | 28.60 | 28.75 | 27.60 | 27.90 | 1,721,152 | -0.73(-2.55%) |
Jan 10, 2018 | 28.76 | 28.63 | 1,546,426 | +0.34(+1.20%) | ||
Jan 09, 2018 | 27.11 | 28.72 | 27.07 | 28.29 | 2,154,333 | +1.18(+4.35%) |
Jan 08, 2018 | 28.97 | 29.25 | 27.06 | 27.11 | 3,356,975 | -1.79(-6.19%) |
Jan 05, 2018 | 28.88 | 29.05 | 28.50 | 28.90 | 1,371,136 | +0.12(+0.42%) |
Jan 04, 2018 | 29.64 | 29.81 | 28.35 | 28.78 | 2,745,993 | -0.73(-2.47%) |
Jan 03, 2018 | 30.52 | 31.24 | 29.45 | 29.51 | 2,208,384 | -0.92(-3.02%) |
Jan 02, 2018 | 30.39 | 30.58 | 29.88 | 30.43 | 1,801,166 | +0.32(+1.06%) |
Dec 29, 2017 | 30.11 | 30.11 | 30.11 | 0 | -1.07(-3.43%) | |
Dec 28, 2017 | 30.72 | 31.23 | 30.53 | 31.18 | 726,532 | +0.48(+1.56%) |
Dec 27, 2017 | 30.50 | 30.88 | 30.21 | 30.70 | 1,142,137 | +0.24(+0.79%) |
Dec 26, 2017 | 29.10 | 30.71 | 29.10 | 30.46 | 2,318,158 | +1.20(+4.10%) |
Dec 22, 2017 | 28.66 | 29.35 | 28.65 | 29.26 | 1,327,949 | +0.51(+1.77%) |
Dec 21, 2017 | 28.30 | 29.18 | 28.28 | 28.75 | 1,437,569 | +0.45(+1.59%) |
Dec 20, 2017 | 28.30 | 28.55 | 28.01 | 28.30 | 1,302,003 | +0.18(+0.64%) |
Dec 19, 2017 | 28.40 | 28.84 | 28.07 | 28.12 | 1,596,242 | -0.30(-1.06%) |
Dec 18, 2017 | 29.06 | 29.39 | 28.13 | 28.42 | 1,996,502 | -0.56(-1.93%) |
Dec 15, 2017 | 29.18 | 29.57 | 28.85 | 28.98 | 1,642,497 | +0.01(+0.03%) |
Dec 14, 2017 | 30.03 | 30.03 | 28.96 | 28.97 | 1,124,964 | -0.97(-3.24%) |
Dec 13, 2017 | 29.33 | 30.05 | 29.23 | 29.94 | 973,140 | +0.76(+2.60%) |
Dec 12, 2017 | 30.65 | 30.75 | 28.95 | 29.18 | 1,569,805 | -0.79(-2.64%) |
Dec 11, 2017 | 30.50 | 30.87 | 29.76 | 29.97 | 1,284,916 | -0.52(-1.71%) |
Dec 08, 2017 | 30.41 | 30.64 | 29.82 | 30.49 | 1,005,407 | +0.40(+1.33%) |
Dec 07, 2017 | 29.79 | 30.71 | 29.55 | 30.09 | 906,055 | +0.38(+1.28%) |
Dec 06, 2017 | 29.95 | 30.11 | 29.40 | 29.71 | 1,212,845 | -0.24(-0.80%) |
Dec 05, 2017 | 28.88 | 30.95 | 28.80 | 29.95 | 2,047,729 | +1.03(+3.56%) |
Dec 04, 2017 | 30.53 | 30.74 | 28.82 | 28.92 | 1,470,151 | -1.24(-4.11%) |