Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.26 | 16.52 | 15.32 | 16.06 | 1,747,191 | +0.07(+0.41%) |
Dec 28, 2018 | 16.65 | 16.98 | 15.38 | 16.00 | 2,532,314 | -0.46(-2.81%) |
Dec 27, 2018 | 15.21 | 16.47 | 15.08 | 16.46 | 2,480,867 | +0.45(+2.83%) |
Dec 26, 2018 | 13.43 | 16.06 | 12.71 | 16.01 | 4,712,510 | +2.88(+21.98%) |
Dec 24, 2018 | 13.68 | 14.03 | 13.12 | 13.12 | 2,319,299 | -0.85(-6.07%) |
Dec 21, 2018 | 14.63 | 14.81 | 13.79 | 13.97 | 4,350,687 | -0.70(-4.76%) |
Dec 20, 2018 | 15.72 | 16.03 | 14.27 | 14.67 | 4,785,263 | -1.58(-9.75%) |
Dec 19, 2018 | 17.06 | 17.67 | 15.99 | 16.25 | 2,575,180 | -0.58(-3.47%) |
Dec 18, 2018 | 18.65 | 18.65 | 16.64 | 16.84 | 3,631,204 | -1.90(-10.16%) |
Dec 17, 2018 | 19.47 | 20.11 | 18.50 | 18.74 | 2,297,152 | -1.02(-5.15%) |
Dec 14, 2018 | 19.90 | 20.41 | 19.41 | 19.76 | 2,010,172 | -0.43(-2.15%) |
Dec 13, 2018 | 19.61 | 20.43 | 19.49 | 20.19 | 1,912,553 | +0.24(+1.18%) |
Dec 12, 2018 | 20.03 | 21.29 | 19.88 | 19.96 | 2,014,902 | +0.44(+2.27%) |
Dec 11, 2018 | 20.14 | 20.36 | 19.26 | 19.51 | 1,531,687 | +0.17(+0.88%) |
Dec 10, 2018 | 19.90 | 20.36 | 18.69 | 19.34 | 3,049,593 | -1.23(-5.96%) |
Dec 07, 2018 | 21.20 | 21.59 | 20.55 | 20.57 | 2,264,135 | +0.71(+3.56%) |
Dec 06, 2018 | 19.79 | 20.73 | 18.85 | 19.86 | 3,631,820 | -2.38(-10.68%) |
Dec 04, 2018 | 23.19 | 23.76 | 22.16 | 22.24 | 1,785,275 | -1.27(-5.41%) |
Dec 03, 2018 | 24.51 | 24.74 | 23.26 | 23.51 | 2,977,092 | +0.94(+4.18%) |
Nov 30, 2018 | 22.32 | 23.29 | 21.70 | 22.57 | 2,449,781 | -0.39(-1.68%) |
Nov 29, 2018 | 23.78 | 24.64 | 22.87 | 22.95 | 2,585,772 | -0.58(-2.48%) |
Nov 28, 2018 | 22.96 | 23.79 | 22.31 | 23.54 | 1,871,175 | +0.44(+1.92%) |
Nov 27, 2018 | 23.17 | 23.31 | 22.44 | 23.10 | 1,589,501 | -0.05(-0.20%) |
Nov 26, 2018 | 23.82 | 23.82 | 22.36 | 23.14 | 2,451,915 | +1.22(+5.55%) |
Nov 23, 2018 | 21.13 | 23.02 | 21.06 | 21.93 | 2,645,929 | -1.73(-7.33%) |
Nov 21, 2018 | 23.66 | 23.66 | 23.66 | 0 | +3.70(+18.56%) | |
Nov 20, 2018 | 20.96 | 21.17 | 19.71 | 19.96 | 3,772,566 | -1.93(-8.83%) |
Nov 19, 2018 | 22.66 | 23.07 | 21.57 | 21.89 | 2,438,206 | -1.64(-6.97%) |
Nov 16, 2018 | 23.73 | 24.92 | 22.89 | 23.53 | 2,457,525 | +0.41(+1.79%) |
Nov 15, 2018 | 22.31 | 23.14 | 21.82 | 23.11 | 2,404,283 | +0.42(+1.87%) |
Nov 14, 2018 | 23.51 | 24.27 | 22.22 | 22.69 | 2,689,401 | +0.30(+1.35%) |
Nov 13, 2018 | 23.93 | 24.04 | 22.08 | 22.39 | 4,515,194 | -1.64(-6.83%) |
Nov 12, 2018 | 26.45 | 26.85 | 23.82 | 24.03 | 3,574,922 | -2.06(-7.91%) |
Nov 09, 2018 | 24.11 | 26.28 | 23.65 | 26.09 | 3,279,777 | +0.68(+2.67%) |
Nov 08, 2018 | 27.37 | 27.85 | 25.33 | 25.41 | 2,793,456 | -2.24(-8.11%) |
Nov 07, 2018 | 27.98 | 28.70 | 26.97 | 27.66 | 2,295,548 | +0.77(+2.88%) |
Nov 06, 2018 | 28.80 | 29.32 | 26.64 | 26.88 | 2,356,092 | -1.89(-6.58%) |
Nov 05, 2018 | 29.14 | 29.41 | 27.95 | 28.78 | 1,796,936 | +0.65(+2.31%) |
Nov 02, 2018 | 31.97 | 33.18 | 27.20 | 28.13 | 3,502,551 | -1.50(-5.06%) |
Nov 01, 2018 | 29.39 | 30.14 | 28.15 | 29.63 | 1,755,309 | +0.08(+0.29%) |
Oct 31, 2018 | 29.23 | 30.97 | 29.06 | 29.54 | 1,749,597 | +1.14(+4.02%) |
Oct 30, 2018 | 26.96 | 28.45 | 26.50 | 28.40 | 1,741,502 | +0.68(+2.45%) |
Oct 29, 2018 | 29.51 | 29.68 | 26.94 | 27.72 | 1,659,952 | -1.70(-5.77%) |
Oct 26, 2018 | 29.22 | 30.17 | 28.40 | 29.42 | 1,485,059 | -0.86(-2.83%) |
Oct 25, 2018 | 29.53 | 30.88 | 28.95 | 30.28 | 1,777,883 | +1.28(+4.42%) |
Oct 24, 2018 | 32.15 | 32.46 | 28.97 | 29.00 | 2,396,024 | -2.39(-7.63%) |
Oct 23, 2018 | 30.12 | 32.02 | 29.89 | 31.39 | 1,671,427 | -0.91(-2.83%) |
Oct 22, 2018 | 32.84 | 32.86 | 31.53 | 32.30 | 1,148,988 | -0.78(-2.36%) |
Oct 19, 2018 | 34.39 | 34.81 | 32.70 | 33.09 | 1,249,449 | -0.82(-2.42%) |
Oct 18, 2018 | 33.91 | 34.81 | 33.47 | 33.91 | 1,714,795 | -1.45(-4.11%) |
Oct 17, 2018 | 36.57 | 36.73 | 34.41 | 35.36 | 1,455,828 | -1.74(-4.70%) |
Oct 16, 2018 | 36.61 | 37.22 | 35.69 | 37.10 | 914,661 | +0.81(+2.23%) |
Oct 15, 2018 | 37.56 | 37.98 | 35.73 | 36.29 | 1,443,749 | -0.75(-2.04%) |
Oct 12, 2018 | 37.65 | 38.64 | 35.59 | 37.05 | 2,125,590 | +0.62(+1.71%) |
Oct 11, 2018 | 36.79 | 38.96 | 35.83 | 36.42 | 2,332,434 | -1.47(-3.88%) |
Oct 10, 2018 | 41.50 | 41.50 | 37.71 | 37.89 | 2,563,092 | -3.95(-9.44%) |
Oct 09, 2018 | 42.54 | 43.36 | 41.29 | 41.84 | 1,401,871 | -0.15(-0.36%) |
Oct 08, 2018 | 42.05 | 43.14 | 41.50 | 42.00 | 1,358,178 | -1.50(-3.45%) |
Oct 05, 2018 | 45.40 | 45.60 | 42.07 | 43.49 | 1,620,846 | -1.73(-3.83%) |
Oct 04, 2018 | 46.46 | 47.18 | 44.93 | 45.23 | 1,774,196 | -1.88(-3.98%) |
Oct 03, 2018 | 45.82 | 47.45 | 45.61 | 47.10 | 1,864,391 | +1.27(+2.78%) |
Oct 02, 2018 | 45.92 | 46.58 | 44.80 | 45.83 | 1,480,305 | -0.20(-0.43%) |
Oct 01, 2018 | 46.23 | 46.23 | 45.11 | 46.03 | 1,331,457 | +0.28(+0.62%) |
Sep 28, 2018 | 44.61 | 46.53 | 44.60 | 45.75 | 1,920,213 | +0.75(+1.68%) |
Sep 27, 2018 | 44.26 | 45.49 | 44.06 | 44.99 | 1,646,426 | +1.75(+4.06%) |
Sep 26, 2018 | 42.64 | 44.63 | 42.06 | 43.24 | 1,709,547 | -0.54(-1.23%) |
Sep 25, 2018 | 44.02 | 45.30 | 43.62 | 43.78 | 2,515,763 | -0.13(-0.30%) |
Sep 24, 2018 | 39.35 | 44.13 | 39.14 | 43.91 | 6,602,448 | +6.58(+17.63%) |
Sep 21, 2018 | 37.23 | 38.16 | 36.48 | 37.33 | 2,069,048 | +0.95(+2.62%) |
Sep 20, 2018 | 38.62 | 38.62 | 36.27 | 36.38 | 1,464,367 | -1.73(-4.55%) |
Sep 19, 2018 | 37.40 | 38.81 | 37.22 | 38.11 | 1,574,904 | +0.58(+1.56%) |
Sep 18, 2018 | 35.90 | 38.32 | 35.44 | 37.53 | 1,991,059 | +2.84(+8.18%) |
Sep 17, 2018 | 35.75 | 35.84 | 34.59 | 34.69 | 1,266,455 | -0.82(-2.31%) |
Sep 14, 2018 | 35.99 | 36.53 | 35.36 | 35.51 | 1,087,990 | -0.30(-0.84%) |
Sep 13, 2018 | 36.30 | 36.67 | 35.14 | 35.81 | 1,086,212 | -1.09(-2.96%) |
Sep 12, 2018 | 37.06 | 37.61 | 35.82 | 36.91 | 1,415,624 | +1.29(+3.63%) |
Sep 11, 2018 | 33.30 | 36.09 | 33.11 | 35.61 | 1,696,176 | +1.88(+5.56%) |
Sep 10, 2018 | 35.05 | 35.97 | 33.62 | 33.74 | 1,270,288 | -1.05(-3.01%) |
Sep 07, 2018 | 33.90 | 35.29 | 33.46 | 34.78 | 1,501,396 | -0.14(-0.40%) |
Sep 06, 2018 | 37.65 | 38.34 | 34.69 | 34.93 | 1,988,256 | -2.77(-7.35%) |
Sep 05, 2018 | 38.05 | 38.73 | 36.64 | 37.70 | 1,453,235 | -1.27(-3.27%) |
Sep 04, 2018 | 39.94 | 40.05 | 37.34 | 38.97 | 2,175,330 | -0.19(-0.48%) |
Aug 31, 2018 | 39.16 | 39.16 | 39.16 | 0 | +1.15(+3.03%) | |
Aug 30, 2018 | 36.77 | 38.81 | 36.67 | 38.01 | 2,254,564 | +1.24(+3.38%) |
Aug 29, 2018 | 34.99 | 37.20 | 34.33 | 36.76 | 3,191,230 | +2.25(+6.53%) |
Aug 28, 2018 | 34.66 | 35.16 | 33.51 | 34.51 | 1,675,614 | +0.01(+0.03%) |
Aug 27, 2018 | 33.86 | 35.72 | 33.77 | 34.50 | 2,323,499 | +0.77(+2.29%) |
Aug 24, 2018 | 33.14 | 34.08 | 32.78 | 33.73 | 1,353,622 | +1.49(+4.62%) |
Aug 23, 2018 | 32.09 | 32.31 | 30.78 | 32.24 | 1,977,630 | -0.42(-1.30%) |
Aug 22, 2018 | 31.89 | 32.94 | 31.67 | 32.66 | 2,529,569 | +1.84(+5.96%) |
Aug 21, 2018 | 29.25 | 31.02 | 29.22 | 30.82 | 2,325,220 | +2.12(+7.39%) |
Aug 20, 2018 | 27.43 | 29.13 | 27.29 | 28.70 | 1,113,922 | +1.11(+4.03%) |
Aug 17, 2018 | 27.69 | 28.14 | 26.92 | 27.59 | 1,703,273 | +0.29(+1.07%) |
Aug 16, 2018 | 27.47 | 27.71 | 26.54 | 27.30 | 1,367,169 | +0.25(+0.94%) |
Aug 15, 2018 | 29.40 | 29.47 | 25.76 | 27.04 | 3,966,026 | -3.20(-10.57%) |
Aug 14, 2018 | 30.60 | 31.24 | 29.84 | 30.24 | 1,800,599 | +0.41(+1.36%) |
Aug 13, 2018 | 32.82 | 32.86 | 29.79 | 29.84 | 2,466,007 | -3.15(-9.55%) |
Aug 10, 2018 | 32.00 | 33.15 | 31.97 | 32.98 | 1,420,879 | +0.78(+2.43%) |
Aug 09, 2018 | 32.56 | 32.63 | 31.76 | 32.20 | 1,187,710 | -0.17(-0.52%) |
Aug 08, 2018 | 33.04 | 33.37 | 31.91 | 32.37 | 1,379,162 | -1.37(-4.05%) |
Aug 07, 2018 | 34.84 | 35.54 | 33.49 | 33.74 | 1,574,092 | -0.33(-0.97%) |
Aug 06, 2018 | 32.52 | 35.46 | 31.65 | 34.07 | 2,725,365 | +1.55(+4.75%) |
Aug 03, 2018 | 32.21 | 33.59 | 30.15 | 32.52 | 4,540,895 | -0.54(-1.63%) |
Aug 02, 2018 | 32.76 | 33.62 | 32.21 | 33.06 | 1,498,916 | +0.02(+0.06%) |
Aug 01, 2018 | 33.72 | 33.72 | 31.71 | 33.04 | 1,985,768 | -1.28(-3.74%) |
Jul 31, 2018 | 34.17 | 34.72 | 33.33 | 34.32 | 1,301,252 | +0.12(+0.36%) |
Jul 30, 2018 | 34.77 | 35.36 | 34.04 | 34.20 | 1,646,581 | +0.08(+0.22%) |
Jul 27, 2018 | 34.43 | 35.10 | 33.68 | 34.12 | 1,548,816 | -0.70(-2.00%) |
Jul 26, 2018 | 36.61 | 36.90 | 34.66 | 34.82 | 2,031,262 | -1.97(-5.35%) |
Jul 25, 2018 | 37.16 | 37.82 | 36.49 | 36.79 | 1,954,533 | -0.42(-1.14%) |
Jul 24, 2018 | 38.17 | 38.78 | 37.06 | 37.22 | 1,629,654 | -0.77(-2.03%) |
Jul 23, 2018 | 38.04 | 38.37 | 37.14 | 37.99 | 1,252,104 | +0.73(+1.95%) |
Jul 20, 2018 | 38.06 | 36.38 | 37.26 | 1,550,244 | -0.10(-0.28%) | |
Jul 19, 2018 | 37.06 | 38.65 | 37.00 | 37.37 | 1,421,698 | +0.12(+0.33%) |
Jul 18, 2018 | 36.81 | 37.63 | 35.55 | 37.24 | 1,768,783 | -0.56(-1.47%) |
Jul 17, 2018 | 36.97 | 38.03 | 36.37 | 37.80 | 1,868,860 | +0.50(+1.34%) |
Jul 16, 2018 | 36.92 | 38.35 | 35.87 | 37.30 | 2,140,034 | -0.90(-2.37%) |
Jul 13, 2018 | 38.68 | 39.67 | 37.95 | 38.21 | 2,137,541 | -0.34(-0.88%) |
Jul 12, 2018 | 40.62 | 40.81 | 37.89 | 38.55 | 2,474,247 | -1.64(-4.08%) |
Jul 11, 2018 | 42.46 | 43.86 | 39.74 | 40.19 | 3,014,006 | -3.64(-8.30%) |
Jul 10, 2018 | 45.24 | 46.05 | 42.51 | 43.82 | 2,629,115 | -0.67(-1.50%) |
Jul 09, 2018 | 42.31 | 45.07 | 42.28 | 44.49 | 2,186,891 | +2.38(+5.66%) |
Jul 06, 2018 | 41.34 | 42.82 | 41.16 | 42.11 | 1,001,218 | +0.00(+0.00%) |
Jul 05, 2018 | 42.38 | 42.64 | 41.23 | 42.11 | 1,268,035 | +0.13(+0.31%) |
Jul 03, 2018 | 41.98 | 41.98 | 41.98 | 0 | +0.33(+0.79%) | |
Jul 02, 2018 | 42.13 | 42.47 | 40.89 | 41.65 | 1,967,146 | -1.19(-2.77%) |
Jun 29, 2018 | 42.71 | 43.80 | 42.13 | 42.83 | 1,770,582 | +0.54(+1.27%) |
Jun 28, 2018 | 41.47 | 42.83 | 40.00 | 42.30 | 1,954,589 | +0.78(+1.88%) |
Jun 27, 2018 | 40.53 | 43.27 | 40.38 | 41.51 | 2,887,924 | +1.91(+4.83%) |
Jun 26, 2018 | 38.65 | 40.04 | 37.89 | 39.60 | 1,676,008 | +1.47(+3.86%) |
Jun 25, 2018 | 40.39 | 40.55 | 37.87 | 38.13 | 1,667,840 | -2.13(-5.29%) |
Jun 22, 2018 | 39.34 | 42.68 | 39.34 | 40.26 | 5,836,522 | +3.63(+9.91%) |
Jun 21, 2018 | 36.66 | 37.68 | 35.84 | 36.63 | 1,918,677 | -1.09(-2.90%) |
Jun 20, 2018 | 36.02 | 37.97 | 35.37 | 37.73 | 1,882,369 | +2.74(+7.84%) |
Jun 19, 2018 | 33.01 | 35.11 | 32.54 | 34.98 | 1,600,770 | +0.58(+1.70%) |
Jun 18, 2018 | 33.35 | 35.35 | 33.07 | 34.40 | 2,046,853 | +1.35(+4.08%) |
Jun 15, 2018 | 35.45 | 32.43 | 33.05 | 4,786,820 | -2.40(-6.78%) | |
Jun 14, 2018 | 36.31 | 36.98 | 35.00 | 35.45 | 1,851,945 | -0.52(-1.44%) |
Jun 13, 2018 | 37.28 | 37.70 | 35.39 | 35.97 | 2,193,182 | -1.70(-4.50%) |
Jun 12, 2018 | 38.17 | 38.79 | 37.53 | 37.67 | 1,546,468 | -0.47(-1.24%) |
Jun 11, 2018 | 37.50 | 38.96 | 37.12 | 38.14 | 1,896,839 | +0.08(+0.22%) |
Jun 08, 2018 | 37.75 | 38.22 | 36.71 | 38.05 | 1,594,061 | +0.10(+0.27%) |
Jun 07, 2018 | 35.99 | 38.65 | 35.99 | 37.95 | 2,785,870 | +2.34(+6.56%) |
Jun 06, 2018 | 34.61 | 35.61 | 1,794,422 | +0.00(+0.00%) | ||
Jun 05, 2018 | 34.40 | 35.70 | 33.65 | 35.61 | 1,592,130 | +0.71(+2.03%) |
Jun 04, 2018 | 34.60 | 35.12 | 33.94 | 34.91 | 1,355,378 | +0.40(+1.15%) |
Jun 01, 2018 | 34.51 | 35.77 | 33.47 | 34.51 | 2,225,132 | -0.12(-0.35%) |
May 31, 2018 | 32.52 | 35.16 | 32.35 | 34.63 | 2,734,171 | +1.40(+4.20%) |
May 30, 2018 | 31.65 | 33.72 | 31.56 | 33.24 | 3,130,881 | +2.35(+7.60%) |
May 29, 2018 | 29.77 | 31.56 | 29.77 | 30.89 | 2,119,927 | +0.36(+1.17%) |
May 25, 2018 | 30.53 | 30.53 | 30.53 | 0 | -3.62(-10.60%) | |
May 24, 2018 | 33.17 | 34.86 | 32.57 | 34.15 | 1,959,024 | -0.26(-0.77%) |
May 23, 2018 | 35.10 | 36.00 | 33.38 | 34.42 | 3,195,288 | -1.54(-4.27%) |
May 22, 2018 | 35.98 | 38.38 | 35.46 | 35.95 | 4,979,158 | +0.12(+0.34%) |
May 21, 2018 | 34.06 | 36.01 | 33.78 | 35.83 | 2,498,912 | +1.96(+5.79%) |
May 18, 2018 | 34.69 | 35.39 | 33.67 | 33.87 | 1,760,666 | -0.90(-2.58%) |
May 17, 2018 | 33.51 | 35.72 | 33.38 | 34.77 | 3,055,589 | +1.75(+5.31%) |
May 16, 2018 | 32.52 | 33.44 | 31.86 | 33.01 | 1,999,377 | +0.42(+1.30%) |
May 15, 2018 | 33.66 | 33.71 | 32.08 | 32.59 | 2,482,837 | -0.94(-2.81%) |
May 14, 2018 | 32.52 | 33.73 | 32.43 | 33.53 | 1,846,340 | +1.19(+3.67%) |
May 11, 2018 | 31.22 | 32.91 | 31.01 | 32.34 | 2,320,213 | +1.18(+3.78%) |
May 10, 2018 | 29.73 | 31.53 | 29.71 | 31.16 | 2,318,466 | +1.56(+5.25%) |
May 09, 2018 | 31.81 | 32.03 | 29.51 | 29.61 | 3,260,933 | -1.25(-4.06%) |
May 08, 2018 | 30.16 | 31.02 | 28.22 | 30.86 | 3,560,147 | +0.61(+2.03%) |
May 07, 2018 | 30.20 | 31.95 | 29.51 | 30.25 | 4,069,363 | +0.48(+1.61%) |
May 04, 2018 | 26.00 | 32.01 | 25.51 | 29.77 | 7,140,875 | +5.46(+22.45%) |
May 03, 2018 | 24.55 | 24.96 | 23.88 | 24.31 | 2,081,031 | -0.41(-1.64%) |
May 02, 2018 | 23.07 | 24.97 | 23.05 | 24.72 | 2,581,336 | +1.66(+7.20%) |
May 01, 2018 | 23.80 | 24.04 | 22.62 | 23.06 | 2,174,852 | -0.93(-3.89%) |
Apr 30, 2018 | 22.81 | 24.11 | 22.74 | 23.99 | 1,883,264 | +0.89(+3.84%) |
Apr 27, 2018 | 23.15 | 23.61 | 22.77 | 23.10 | 1,407,872 | -0.71(-2.97%) |
Apr 26, 2018 | 24.31 | 25.11 | 23.25 | 23.81 | 2,789,521 | -0.26(-1.10%) |
Apr 25, 2018 | 22.46 | 24.13 | 22.33 | 24.08 | 3,370,466 | +1.45(+6.42%) |
Apr 24, 2018 | 22.24 | 23.31 | 21.98 | 22.62 | 2,047,563 | +0.61(+2.78%) |
Apr 23, 2018 | 21.90 | 22.12 | 21.31 | 22.01 | 2,781,290 | -0.34(-1.52%) |
Apr 20, 2018 | 21.91 | 22.55 | 21.16 | 22.35 | 1,836,031 | -0.06(-0.25%) |
Apr 19, 2018 | 22.95 | 23.43 | 21.93 | 22.41 | 1,948,585 | -0.25(-1.12%) |
Apr 18, 2018 | 22.13 | 23.87 | 22.07 | 22.66 | 3,466,868 | +1.02(+4.70%) |
Apr 17, 2018 | 21.10 | 21.77 | 20.59 | 21.64 | 1,320,781 | +0.52(+2.45%) |
Apr 16, 2018 | 20.89 | 21.42 | 20.27 | 21.12 | 1,929,046 | +0.14(+0.67%) |
Apr 13, 2018 | 20.50 | 21.19 | 20.45 | 20.98 | 1,411,787 | +0.66(+3.25%) |
Apr 12, 2018 | 20.03 | 20.70 | 19.29 | 20.32 | 1,276,941 | +0.29(+1.46%) |
Apr 11, 2018 | 19.35 | 20.77 | 19.09 | 20.03 | 2,610,542 | +0.74(+3.81%) |
Apr 10, 2018 | 17.63 | 19.81 | 17.54 | 19.30 | 3,441,194 | +2.27(+13.34%) |
Apr 09, 2018 | 17.35 | 17.65 | 16.76 | 17.02 | 1,239,198 | +0.09(+0.56%) |
Apr 06, 2018 | 17.82 | 18.01 | 16.43 | 16.93 | 2,030,959 | -1.11(-6.16%) |
Apr 05, 2018 | 16.63 | 18.17 | 16.34 | 18.04 | 2,193,390 | +1.55(+9.37%) |
Apr 04, 2018 | 15.62 | 16.60 | 15.55 | 16.50 | 1,283,620 | +0.39(+2.40%) |
Apr 03, 2018 | 15.38 | 16.11 | 15.33 | 16.11 | 1,188,126 | +0.95(+6.28%) |
Apr 02, 2018 | 16.03 | 16.07 | 14.82 | 15.16 | 1,602,394 | -1.01(-6.24%) |
Mar 29, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.70(+4.51%) | |
Mar 28, 2018 | 15.26 | 15.77 | 15.18 | 15.47 | 1,540,187 | +0.16(+1.05%) |
Mar 27, 2018 | 17.06 | 17.13 | 15.20 | 15.31 | 2,461,834 | -1.54(-9.12%) |
Mar 26, 2018 | 16.59 | 17.03 | 16.23 | 16.85 | 1,881,755 | +0.59(+3.65%) |
Mar 23, 2018 | 15.26 | 16.87 | 15.03 | 16.25 | 2,604,479 | +1.17(+7.75%) |
Mar 22, 2018 | 15.26 | 15.84 | 14.82 | 15.08 | 1,806,385 | -0.66(-4.19%) |
Mar 21, 2018 | 14.10 | 15.90 | 14.01 | 15.74 | 2,600,044 | +1.81(+12.99%) |
Mar 20, 2018 | 13.59 | 14.12 | 13.50 | 13.93 | 1,153,172 | +0.54(+4.01%) |
Mar 19, 2018 | 13.89 | 14.02 | 13.18 | 13.40 | 1,090,686 | -0.64(-4.57%) |
Mar 16, 2018 | 13.61 | 14.26 | 13.36 | 14.04 | 3,026,896 | +0.53(+3.91%) |
Mar 15, 2018 | 13.99 | 14.29 | 13.36 | 13.51 | 1,159,868 | -0.36(-2.58%) |
Mar 14, 2018 | 13.68 | 13.87 | 13.52 | 13.87 | 798,728 | +0.38(+2.80%) |
Mar 13, 2018 | 13.67 | 13.95 | 13.38 | 13.49 | 1,348,923 | -0.12(-0.90%) |
Mar 12, 2018 | 13.64 | 13.90 | 13.30 | 13.61 | 1,284,448 | -0.03(-0.21%) |
Mar 09, 2018 | 13.58 | 13.79 | 13.30 | 13.64 | 2,168,898 | +0.20(+1.47%) |
Mar 08, 2018 | 13.20 | 13.48 | 12.86 | 13.44 | 1,163,269 | +0.27(+2.08%) |
Mar 07, 2018 | 13.40 | 12.74 | 13.17 | 2,274,439 | -0.08(-0.64%) | |
Mar 06, 2018 | 13.92 | 14.07 | 13.13 | 13.25 | 1,905,429 | -0.57(-4.09%) |
Mar 05, 2018 | 14.03 | 14.26 | 13.48 | 13.82 | 2,412,945 | -0.30(-2.14%) |
Mar 02, 2018 | 12.93 | 14.31 | 12.74 | 14.12 | 1,769,541 | +0.91(+6.85%) |
Mar 01, 2018 | 13.20 | 13.57 | 12.50 | 13.22 | 2,859,812 | -0.08(-0.64%) |
Feb 28, 2018 | 15.10 | 15.12 | 13.29 | 13.30 | 4,432,465 | -1.52(-10.24%) |
Feb 27, 2018 | 17.58 | 17.67 | 14.52 | 14.82 | 6,687,637 | -4.14(-21.83%) |
Feb 26, 2018 | 19.25 | 19.28 | 18.49 | 18.96 | 1,316,405 | -0.11(-0.59%) |
Feb 23, 2018 | 18.39 | 19.18 | 17.92 | 19.07 | 1,442,625 | +0.79(+4.33%) |
Feb 22, 2018 | 17.59 | 18.84 | 17.41 | 18.28 | 976,424 | +0.99(+5.73%) |
Feb 21, 2018 | 17.92 | 18.10 | 17.29 | 17.29 | 843,433 | -0.71(-3.93%) |
Feb 20, 2018 | 18.16 | 18.62 | 17.87 | 18.00 | 704,953 | -0.08(-0.42%) |
Feb 16, 2018 | 18.07 | 18.07 | 18.07 | 0 | -0.19(-1.03%) | |
Feb 15, 2018 | 17.90 | 18.47 | 17.03 | 18.26 | 1,398,152 | +0.40(+2.22%) |
Feb 14, 2018 | 16.96 | 18.07 | 16.79 | 17.86 | 1,237,934 | +0.60(+3.50%) |
Feb 13, 2018 | 17.38 | 17.67 | 17.10 | 17.26 | 867,607 | -0.41(-2.29%) |
Feb 12, 2018 | 17.28 | 18.18 | 17.14 | 17.67 | 1,984,752 | +0.82(+4.87%) |
Feb 09, 2018 | 17.30 | 17.48 | 15.86 | 16.85 | 3,282,874 | -0.04(-0.22%) |
Feb 08, 2018 | 18.60 | 19.14 | 16.85 | 16.88 | 2,642,542 | -1.25(-6.91%) |
Feb 07, 2018 | 19.69 | 19.73 | 18.08 | 18.14 | 1,783,379 | -1.48(-7.54%) |
Feb 06, 2018 | 18.16 | 19.87 | 18.11 | 19.62 | 1,778,051 | +0.82(+4.36%) |
Feb 05, 2018 | 18.86 | 20.22 | 18.51 | 18.80 | 1,522,397 | -0.66(-3.39%) |
Feb 02, 2018 | 21.15 | 21.15 | 19.20 | 19.46 | 1,723,678 | -2.18(-10.07%) |
Feb 01, 2018 | 20.65 | 21.79 | 20.37 | 21.63 | 1,935,578 | +1.72(+8.61%) |
Jan 31, 2018 | 20.44 | 20.87 | 19.33 | 19.92 | 2,129,796 | -0.44(-2.18%) |
Jan 30, 2018 | 21.11 | 21.12 | 20.12 | 20.36 | 1,755,853 | -1.46(-6.70%) |
Jan 29, 2018 | 22.79 | 22.79 | 21.79 | 21.82 | 1,013,064 | -1.15(-5.01%) |
Jan 26, 2018 | 23.07 | 23.52 | 22.77 | 22.97 | 1,079,869 | +0.09(+0.41%) |
Jan 25, 2018 | 23.10 | 23.62 | 22.76 | 22.88 | 1,166,067 | +0.02(+0.08%) |
Jan 24, 2018 | 22.44 | 22.99 | 21.88 | 22.86 | 1,379,948 | +0.55(+2.45%) |
Jan 23, 2018 | 22.06 | 22.43 | 21.51 | 22.31 | 1,083,650 | +0.52(+2.38%) |
Jan 22, 2018 | 21.21 | 21.85 | 21.15 | 21.79 | 2,116,264 | +0.57(+2.71%) |
Jan 19, 2018 | 21.18 | 21.38 | 20.67 | 21.22 | 1,224,530 | -0.48(-2.22%) |
Jan 18, 2018 | 22.29 | 22.55 | 21.47 | 21.70 | 1,459,152 | -0.61(-2.75%) |
Jan 17, 2018 | 20.99 | 22.44 | 20.79 | 22.31 | 1,586,117 | +1.56(+7.54%) |
Jan 16, 2018 | 21.45 | 21.85 | 20.72 | 20.75 | 1,985,873 | +0.07(+0.32%) |
Jan 12, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.37(+1.81%) | |
Jan 11, 2018 | 19.64 | 21.21 | 19.59 | 20.31 | 3,212,808 | +0.81(+4.16%) |
Jan 10, 2018 | 19.89 | 19.26 | 19.50 | 1,427,150 | -0.16(-0.82%) | |
Jan 09, 2018 | 19.17 | 19.80 | 19.01 | 19.66 | 1,435,566 | +0.48(+2.51%) |
Jan 08, 2018 | 19.52 | 19.65 | 18.98 | 19.18 | 922,990 | -0.41(-2.12%) |
Jan 05, 2018 | 19.55 | 19.99 | 18.83 | 19.60 | 1,957,885 | -0.28(-1.42%) |
Jan 04, 2018 | 19.32 | 20.08 | 18.75 | 19.88 | 2,089,899 | +0.68(+3.53%) |
Jan 03, 2018 | 19.09 | 19.53 | 18.98 | 19.20 | 2,394,002 | +0.36(+1.90%) |