Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.741 | 8.785 | 8.078 | 8.266 | 3,122,089 | -0.67(-7.50%) |
Dec 28, 2018 | 8.633 | 9.109 | 8.619 | 8.936 | 1,286,913 | +0.24(+2.73%) |
Dec 27, 2018 | 8.482 | 8.727 | 8.086 | 8.698 | 1,469,401 | +0.12(+1.43%) |
Dec 26, 2018 | 8.287 | 8.669 | 8.215 | 8.576 | 2,265,835 | +0.35(+4.29%) |
Dec 24, 2018 | 7.934 | 8.460 | 7.934 | 8.222 | 1,097,497 | +0.12(+1.51%) |
Dec 21, 2018 | 9.347 | 9.433 | 8.014 | 8.100 | 2,974,998 | -1.16(-12.53%) |
Dec 20, 2018 | 9.390 | 9.505 | 8.835 | 9.260 | 1,821,878 | -0.18(-1.91%) |
Dec 19, 2018 | 9.657 | 10.04 | 9.260 | 9.440 | 2,073,599 | -0.10(-1.06%) |
Dec 18, 2018 | 10.70 | 10.78 | 9.520 | 9.541 | 2,118,377 | -0.88(-8.44%) |
Dec 17, 2018 | 10.52 | 10.97 | 10.14 | 10.42 | 1,079,000 | -0.26(-2.43%) |
Dec 14, 2018 | 10.96 | 11.10 | 10.54 | 10.68 | 744,616 | -0.13(-1.18%) |
Dec 13, 2018 | 11.10 | 11.10 | 10.76 | 10.81 | 761,604 | -0.26(-2.32%) |
Dec 12, 2018 | 11.19 | 11.44 | 11.06 | 11.06 | 880,192 | +0.06(+0.52%) |
Dec 11, 2018 | 11.28 | 11.39 | 10.80 | 11.01 | 627,898 | -0.06(-0.52%) |
Dec 10, 2018 | 11.21 | 11.34 | 10.57 | 11.06 | 1,107,971 | -0.10(-0.89%) |
Dec 07, 2018 | 11.95 | 12.13 | 11.09 | 11.16 | 1,666,358 | -0.84(-7.01%) |
Dec 06, 2018 | 12.81 | 12.84 | 11.81 | 12.01 | 1,565,145 | -0.95(-7.32%) |
Dec 04, 2018 | 13.52 | 13.88 | 12.90 | 12.95 | 1,654,442 | -0.59(-4.37%) |
Dec 03, 2018 | 13.70 | 13.94 | 13.30 | 13.55 | 1,406,663 | +0.09(+0.64%) |
Nov 30, 2018 | 13.55 | 13.96 | 13.20 | 13.46 | 1,444,167 | -0.10(-0.74%) |
Nov 29, 2018 | 13.68 | 13.91 | 13.46 | 13.56 | 505,425 | -0.07(-0.52%) |
Nov 28, 2018 | 13.06 | 13.68 | 12.95 | 13.63 | 1,210,786 | +0.61(+4.66%) |
Nov 27, 2018 | 12.85 | 13.27 | 12.76 | 13.03 | 539,405 | +0.11(+0.88%) |
Nov 26, 2018 | 12.79 | 13.12 | 12.77 | 12.91 | 753,672 | +0.27(+2.14%) |
Nov 23, 2018 | 12.38 | 13.05 | 12.28 | 12.64 | 389,429 | +0.21(+1.66%) |
Nov 21, 2018 | 12.43 | 12.43 | 12.43 | 0 | +0.33(+2.71%) | |
Nov 20, 2018 | 11.86 | 12.26 | 11.85 | 12.11 | 1,603,598 | -0.02(-0.18%) |
Nov 19, 2018 | 12.00 | 12.30 | 11.93 | 12.13 | 1,033,865 | +0.06(+0.53%) |
Nov 16, 2018 | 12.26 | 12.36 | 11.96 | 12.06 | 1,179,642 | -0.24(-1.97%) |
Nov 15, 2018 | 12.18 | 12.44 | 11.89 | 12.31 | 1,298,455 | -0.04(-0.29%) |
Nov 14, 2018 | 12.80 | 12.91 | 12.30 | 12.34 | 1,089,983 | -0.35(-2.75%) |
Nov 13, 2018 | 12.60 | 12.95 | 12.51 | 12.69 | 786,451 | +0.24(+1.89%) |
Nov 12, 2018 | 12.48 | 12.59 | 12.16 | 12.46 | 1,112,101 | +0.31(+2.52%) |
Nov 09, 2018 | 13.05 | 13.08 | 11.99 | 12.15 | 1,726,216 | -0.91(-6.99%) |
Nov 08, 2018 | 12.94 | 13.46 | 12.85 | 13.06 | 1,257,468 | +0.09(+0.66%) |
Nov 07, 2018 | 12.81 | 13.19 | 12.00 | 12.98 | 3,193,706 | -0.58(-4.26%) |
Nov 06, 2018 | 13.67 | 13.95 | 13.38 | 13.55 | 1,084,094 | -0.09(-0.63%) |
Nov 05, 2018 | 13.51 | 13.90 | 13.40 | 13.64 | 876,226 | +0.06(+0.42%) |
Nov 02, 2018 | 13.49 | 13.93 | 13.36 | 13.58 | 706,243 | +0.21(+1.55%) |
Nov 01, 2018 | 12.37 | 13.55 | 12.25 | 13.38 | 1,271,316 | +1.14(+9.33%) |
Oct 31, 2018 | 12.95 | 13.05 | 11.86 | 12.23 | 1,568,765 | -0.49(-3.87%) |
Oct 30, 2018 | 11.98 | 12.84 | 11.70 | 12.73 | 1,016,878 | +0.71(+5.94%) |
Oct 29, 2018 | 12.59 | 12.88 | 11.79 | 12.01 | 1,959,098 | -0.44(-3.50%) |
Oct 26, 2018 | 13.20 | 13.53 | 12.27 | 12.45 | 2,096,580 | -1.04(-7.72%) |
Oct 25, 2018 | 14.52 | 14.80 | 13.13 | 13.49 | 3,698,701 | -0.96(-6.62%) |
Oct 24, 2018 | 15.12 | 15.49 | 14.43 | 14.45 | 960,867 | -0.66(-4.39%) |
Oct 23, 2018 | 14.76 | 15.37 | 14.45 | 15.11 | 1,390,516 | -0.02(-0.14%) |
Oct 22, 2018 | 15.32 | 15.52 | 14.99 | 15.13 | 1,029,536 | -0.11(-0.70%) |
Oct 19, 2018 | 14.96 | 15.34 | 14.91 | 15.24 | 1,415,850 | +0.36(+2.45%) |
Oct 18, 2018 | 15.89 | 15.92 | 14.85 | 14.87 | 970,349 | -1.05(-6.59%) |
Oct 17, 2018 | 16.56 | 16.84 | 15.67 | 15.92 | 1,787,580 | -0.12(-0.76%) |
Oct 16, 2018 | 15.40 | 16.06 | 15.22 | 16.04 | 1,218,374 | +0.74(+4.85%) |
Oct 15, 2018 | 15.22 | 15.84 | 15.09 | 15.30 | 1,126,673 | +0.08(+0.52%) |
Oct 12, 2018 | 15.33 | 15.37 | 14.84 | 15.22 | 1,009,739 | +0.29(+1.91%) |
Oct 11, 2018 | 14.99 | 15.52 | 14.80 | 14.94 | 1,771,741 | -0.34(-2.24%) |
Oct 10, 2018 | 15.85 | 16.08 | 15.16 | 15.28 | 1,421,473 | -0.61(-3.82%) |
Oct 09, 2018 | 15.57 | 16.30 | 15.34 | 15.89 | 1,547,373 | +0.14(+0.91%) |
Oct 08, 2018 | 14.85 | 15.81 | 14.84 | 15.74 | 1,797,395 | +0.98(+6.67%) |
Oct 05, 2018 | 14.77 | 14.98 | 14.45 | 14.76 | 1,774,299 | +0.02(+0.15%) |
Oct 04, 2018 | 14.49 | 15.00 | 14.35 | 14.74 | 1,351,125 | +0.29(+1.97%) |
Oct 03, 2018 | 14.20 | 14.90 | 14.13 | 14.45 | 2,953,487 | +0.55(+3.95%) |
Oct 02, 2018 | 14.37 | 14.55 | 13.90 | 13.90 | 2,922,397 | -0.36(-2.55%) |
Oct 01, 2018 | 15.32 | 15.36 | 14.14 | 14.27 | 3,957,999 | -0.94(-6.19%) |
Sep 28, 2018 | 15.19 | 15.44 | 14.87 | 15.21 | 1,273,004 | +0.04(+0.24%) |
Sep 27, 2018 | 15.30 | 15.87 | 15.17 | 15.17 | 1,919,635 | -0.24(-1.53%) |
Sep 26, 2018 | 14.87 | 15.77 | 14.83 | 15.41 | 3,389,388 | +0.60(+4.05%) |
Sep 25, 2018 | 14.69 | 14.89 | 14.09 | 14.81 | 3,566,201 | +0.19(+1.27%) |
Sep 24, 2018 | 15.57 | 15.61 | 14.30 | 14.62 | 4,274,710 | -1.11(-7.07%) |
Sep 21, 2018 | 15.42 | 15.99 | 15.41 | 15.74 | 3,681,912 | +0.36(+2.32%) |
Sep 20, 2018 | 14.91 | 15.42 | 14.87 | 15.38 | 2,064,990 | -0.02(-0.14%) |
Sep 19, 2018 | 15.23 | 15.59 | 15.22 | 15.40 | 2,190,451 | +0.15(+0.98%) |
Sep 18, 2018 | 15.19 | 15.73 | 14.79 | 15.25 | 2,954,583 | +0.09(+0.56%) |
Sep 17, 2018 | 14.81 | 15.53 | 14.57 | 15.17 | 5,356,766 | +0.96(+6.78%) |
Sep 14, 2018 | 13.61 | 14.26 | 13.50 | 14.20 | 2,262,277 | +0.63(+4.62%) |
Sep 13, 2018 | 13.63 | 13.93 | 13.30 | 13.58 | 1,821,621 | +0.07(+0.55%) |
Sep 12, 2018 | 13.98 | 14.05 | 13.47 | 13.50 | 2,133,129 | -0.50(-3.54%) |
Sep 11, 2018 | 14.41 | 14.41 | 13.69 | 14.00 | 2,424,882 | -0.37(-2.56%) |
Sep 10, 2018 | 14.73 | 14.73 | 14.30 | 14.36 | 1,582,653 | -0.16(-1.07%) |
Sep 07, 2018 | 14.07 | 14.65 | 13.95 | 14.52 | 2,076,808 | +0.45(+3.17%) |
Sep 06, 2018 | 14.73 | 14.89 | 13.98 | 14.07 | 1,688,785 | -0.65(-4.42%) |
Sep 05, 2018 | 14.51 | 14.89 | 14.35 | 14.73 | 1,190,876 | +0.11(+0.78%) |
Sep 04, 2018 | 14.56 | 14.75 | 14.38 | 14.61 | 962,556 | -0.04(-0.29%) |
Aug 31, 2018 | 14.65 | 14.65 | 14.65 | 0 | +0.67(+4.81%) | |
Aug 30, 2018 | 14.57 | 14.65 | 13.80 | 13.98 | 2,207,228 | -0.57(-3.89%) |
Aug 29, 2018 | 14.71 | 14.83 | 14.52 | 14.55 | 2,038,815 | -0.14(-0.96%) |
Aug 28, 2018 | 14.86 | 14.86 | 14.49 | 14.69 | 1,013,105 | -0.03(-0.19%) |
Aug 27, 2018 | 14.58 | 15.02 | 14.42 | 14.72 | 2,489,029 | +0.22(+1.51%) |
Aug 24, 2018 | 14.72 | 14.90 | 14.39 | 14.50 | 1,748,103 | -0.22(-1.49%) |
Aug 23, 2018 | 14.85 | 14.97 | 14.41 | 14.72 | 1,539,565 | -0.18(-1.19%) |
Aug 22, 2018 | 14.58 | 14.95 | 14.27 | 14.90 | 1,862,050 | +0.31(+2.14%) |
Aug 21, 2018 | 14.32 | 14.71 | 14.18 | 14.58 | 1,846,199 | +0.33(+2.28%) |
Aug 20, 2018 | 14.03 | 14.36 | 13.80 | 14.26 | 2,676,757 | +0.27(+1.92%) |
Aug 17, 2018 | 15.34 | 15.47 | 13.98 | 13.99 | 5,818,767 | -1.47(-9.52%) |
Aug 16, 2018 | 15.16 | 15.66 | 15.01 | 15.46 | 2,676,365 | +0.30(+2.01%) |
Aug 15, 2018 | 14.36 | 15.20 | 14.16 | 15.16 | 2,241,280 | +0.64(+4.44%) |
Aug 14, 2018 | 14.63 | 14.80 | 14.32 | 14.51 | 2,394,042 | +0.01(+0.05%) |
Aug 13, 2018 | 14.20 | 14.74 | 14.03 | 14.51 | 3,877,442 | +0.59(+4.22%) |
Aug 10, 2018 | 14.58 | 14.73 | 13.90 | 13.92 | 2,518,710 | -0.88(-5.93%) |
Aug 09, 2018 | 13.61 | 14.83 | 13.58 | 14.80 | 3,670,489 | +1.32(+9.82%) |
Aug 08, 2018 | 14.90 | 14.94 | 13.45 | 13.47 | 8,669,738 | -2.24(-14.27%) |
Aug 07, 2018 | 15.31 | 15.99 | 15.06 | 15.72 | 3,446,538 | +0.48(+3.16%) |
Aug 06, 2018 | 15.48 | 15.55 | 15.04 | 15.24 | 2,092,725 | -0.22(-1.42%) |
Aug 03, 2018 | 15.14 | 15.67 | 15.14 | 15.45 | 1,871,473 | +0.33(+2.20%) |
Aug 02, 2018 | 14.82 | 15.36 | 14.81 | 15.12 | 1,987,963 | +0.26(+1.76%) |
Aug 01, 2018 | 15.66 | 15.72 | 14.53 | 14.86 | 3,639,891 | -0.83(-5.28%) |
Jul 31, 2018 | 15.64 | 15.96 | 15.57 | 15.69 | 1,560,441 | +0.05(+0.32%) |
Jul 30, 2018 | 16.29 | 16.59 | 15.43 | 15.64 | 3,226,773 | -0.62(-3.79%) |
Jul 27, 2018 | 16.55 | 16.68 | 16.01 | 16.25 | 1,794,738 | -0.14(-0.86%) |
Jul 26, 2018 | 15.91 | 16.73 | 15.79 | 16.40 | 2,123,684 | +0.48(+3.02%) |
Jul 25, 2018 | 16.02 | 16.02 | 15.32 | 15.91 | 3,009,671 | -0.24(-1.49%) |
Jul 24, 2018 | 17.27 | 17.30 | 16.06 | 16.16 | 2,423,354 | -1.04(-6.05%) |
Jul 23, 2018 | 17.34 | 17.51 | 16.84 | 17.20 | 1,413,790 | -0.28(-1.58%) |
Jul 20, 2018 | 17.58 | 17.59 | 17.22 | 17.47 | 1,137,148 | -0.11(-0.64%) |
Jul 19, 2018 | 17.38 | 17.68 | 17.28 | 17.58 | 1,043,279 | +0.17(+0.98%) |
Jul 18, 2018 | 17.93 | 18.00 | 17.31 | 17.41 | 1,686,105 | -0.54(-3.00%) |
Jul 17, 2018 | 17.69 | 17.97 | 17.54 | 17.95 | 1,525,880 | +0.20(+1.12%) |
Jul 16, 2018 | 18.65 | 18.70 | 17.66 | 17.75 | 2,220,686 | -0.90(-4.82%) |
Jul 13, 2018 | 18.76 | 19.23 | 18.65 | 18.65 | 1,399,275 | -0.08(-0.45%) |
Jul 12, 2018 | 18.36 | 18.82 | 18.22 | 18.74 | 1,270,739 | +0.41(+2.24%) |
Jul 11, 2018 | 18.22 | 18.66 | 17.89 | 18.33 | 1,799,391 | -0.07(-0.38%) |
Jul 10, 2018 | 18.72 | 18.83 | 18.06 | 18.40 | 2,392,463 | -0.43(-2.29%) |
Jul 09, 2018 | 18.78 | 19.00 | 18.45 | 18.83 | 1,935,846 | +0.21(+1.10%) |
Jul 06, 2018 | 17.71 | 18.68 | 17.63 | 18.62 | 2,111,091 | +0.90(+5.07%) |
Jul 05, 2018 | 17.18 | 17.83 | 17.03 | 17.73 | 1,437,055 | +0.64(+3.77%) |
Jul 03, 2018 | 17.08 | 17.08 | 17.08 | 0 | -0.27(-1.55%) | |
Jul 02, 2018 | 17.53 | 17.56 | 16.99 | 17.35 | 2,895,937 | -0.33(-1.84%) |
Jun 29, 2018 | 17.18 | 17.94 | 17.08 | 17.68 | 2,465,573 | +0.54(+3.18%) |
Jun 28, 2018 | 16.71 | 17.37 | 16.38 | 17.13 | 1,729,073 | +0.35(+2.11%) |
Jun 27, 2018 | 17.57 | 17.63 | 16.77 | 16.78 | 2,152,959 | -0.94(-5.31%) |
Jun 26, 2018 | 18.23 | 18.27 | 17.36 | 17.72 | 4,495,768 | -0.57(-3.10%) |
Jun 25, 2018 | 18.59 | 18.83 | 17.84 | 18.29 | 2,207,167 | -0.42(-2.27%) |
Jun 22, 2018 | 19.13 | 19.13 | 18.26 | 18.71 | 2,869,472 | -0.16(-0.83%) |
Jun 21, 2018 | 18.64 | 19.11 | 18.50 | 18.87 | 2,437,052 | +0.39(+2.11%) |
Jun 20, 2018 | 18.08 | 19.08 | 17.83 | 18.48 | 6,135,903 | +1.17(+6.79%) |
Jun 19, 2018 | 17.24 | 17.38 | 16.81 | 17.30 | 1,721,203 | -0.12(-0.69%) |
Jun 18, 2018 | 17.36 | 17.69 | 17.16 | 17.42 | 1,606,372 | -0.04(-0.24%) |
Jun 15, 2018 | 17.49 | 16.67 | 17.46 | 3,275,757 | +0.79(+4.75%) | |
Jun 14, 2018 | 16.98 | 16.98 | 16.12 | 16.67 | 2,647,449 | -0.14(-0.83%) |
Jun 13, 2018 | 17.51 | 17.51 | 16.59 | 16.81 | 3,674,473 | -0.70(-4.01%) |
Jun 12, 2018 | 17.56 | 17.70 | 17.25 | 17.51 | 3,307,926 | -0.04(-0.24%) |
Jun 11, 2018 | 17.39 | 18.00 | 17.29 | 17.56 | 5,518,256 | +0.27(+1.55%) |
Jun 08, 2018 | 15.97 | 17.43 | 15.97 | 17.29 | 9,188,150 | +1.23(+7.66%) |
Jun 07, 2018 | 14.77 | 16.14 | 14.72 | 16.06 | 8,515,587 | +1.27(+8.56%) |
Jun 06, 2018 | 15.27 | 14.79 | 7,789,355 | +1.04(+7.57%) | ||
Jun 05, 2018 | 13.58 | 13.81 | 13.37 | 13.75 | 2,215,433 | +0.18(+1.35%) |
Jun 04, 2018 | 13.26 | 13.89 | 13.11 | 13.57 | 2,964,340 | +0.33(+2.50%) |
Jun 01, 2018 | 13.39 | 13.49 | 12.77 | 13.24 | 3,555,493 | -0.12(-0.89%) |
May 31, 2018 | 13.86 | 13.95 | 12.90 | 13.36 | 3,706,240 | -0.39(-2.81%) |
May 30, 2018 | 13.82 | 13.93 | 13.62 | 13.75 | 2,073,515 | -0.04(-0.31%) |
May 29, 2018 | 14.06 | 14.30 | 13.70 | 13.79 | 2,772,599 | -0.32(-2.24%) |
May 25, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.09(+0.65%) | |
May 24, 2018 | 13.57 | 14.13 | 13.37 | 14.01 | 4,486,003 | +0.46(+3.43%) |
May 23, 2018 | 14.91 | 14.93 | 13.12 | 13.55 | 11,603,600 | -1.50(-10.00%) |
May 22, 2018 | 15.38 | 15.40 | 14.92 | 15.05 | 1,742,378 | -0.22(-1.47%) |
May 21, 2018 | 15.51 | 15.60 | 15.15 | 15.28 | 1,979,127 | -0.18(-1.18%) |
May 18, 2018 | 15.50 | 15.64 | 15.19 | 15.46 | 2,858,101 | +0.00(+0.00%) |
May 17, 2018 | 15.64 | 16.11 | 15.38 | 15.46 | 4,432,069 | -0.16(-1.04%) |
May 16, 2018 | 15.27 | 15.75 | 15.15 | 15.62 | 3,962,439 | +0.53(+3.49%) |
May 15, 2018 | 15.29 | 15.43 | 14.87 | 15.10 | 4,621,291 | +0.07(+0.47%) |
May 14, 2018 | 15.41 | 15.54 | 14.89 | 15.03 | 3,658,582 | -0.34(-2.20%) |
May 11, 2018 | 16.23 | 16.24 | 15.32 | 15.36 | 4,563,291 | -0.91(-5.62%) |
May 10, 2018 | 15.76 | 16.59 | 15.38 | 16.28 | 6,117,344 | +0.41(+2.57%) |
May 09, 2018 | 16.35 | 16.61 | 15.47 | 15.87 | 6,275,621 | -0.32(-1.95%) |
May 08, 2018 | 18.42 | 19.19 | 15.56 | 16.19 | 11,665,060 | -3.23(-16.65%) |
May 07, 2018 | 18.71 | 19.68 | 18.20 | 19.42 | 4,351,320 | +0.86(+4.66%) |
May 04, 2018 | 18.27 | 18.80 | 17.94 | 18.55 | 3,792,251 | +0.20(+1.07%) |
May 03, 2018 | 18.86 | 19.29 | 18.13 | 18.36 | 1,859,643 | -0.56(-2.97%) |
May 02, 2018 | 20.38 | 20.60 | 18.79 | 18.92 | 4,029,923 | -1.37(-6.76%) |
May 01, 2018 | 20.02 | 20.48 | 19.80 | 20.29 | 3,075,167 | +0.16(+0.80%) |
Apr 30, 2018 | 19.90 | 21.16 | 19.90 | 20.13 | 2,185,098 | +0.33(+1.67%) |
Apr 27, 2018 | 19.88 | 20.04 | 19.50 | 19.80 | 935,191 | -0.13(-0.64%) |
Apr 26, 2018 | 19.31 | 20.07 | 19.03 | 19.93 | 1,988,795 | +0.76(+3.96%) |
Apr 25, 2018 | 18.32 | 19.22 | 17.94 | 19.17 | 2,129,919 | +0.92(+5.05%) |
Apr 24, 2018 | 18.77 | 18.80 | 17.94 | 18.25 | 1,081,128 | -0.39(-2.11%) |
Apr 23, 2018 | 19.07 | 19.15 | 18.45 | 18.64 | 1,127,847 | -0.39(-2.03%) |
Apr 20, 2018 | 19.29 | 19.39 | 18.87 | 19.03 | 1,009,536 | -0.43(-2.20%) |
Apr 19, 2018 | 19.78 | 20.00 | 19.10 | 19.45 | 1,173,201 | -0.33(-1.67%) |
Apr 18, 2018 | 19.59 | 20.36 | 19.59 | 19.79 | 2,604,970 | +0.33(+1.70%) |
Apr 17, 2018 | 19.00 | 19.53 | 18.65 | 19.45 | 1,913,399 | +0.64(+3.40%) |
Apr 16, 2018 | 19.57 | 19.57 | 18.44 | 18.81 | 2,830,867 | -0.53(-2.73%) |
Apr 13, 2018 | 19.94 | 20.05 | 19.21 | 19.34 | 1,191,622 | -0.54(-2.72%) |
Apr 12, 2018 | 19.91 | 20.38 | 19.69 | 19.88 | 983,128 | +0.03(+0.14%) |
Apr 11, 2018 | 20.41 | 20.67 | 19.82 | 19.86 | 1,454,618 | -0.79(-3.81%) |
Apr 10, 2018 | 21.10 | 21.14 | 20.45 | 20.64 | 1,835,498 | -0.18(-0.84%) |
Apr 09, 2018 | 21.99 | 21.99 | 20.80 | 20.82 | 1,386,048 | -0.93(-4.27%) |
Apr 06, 2018 | 22.56 | 22.86 | 21.56 | 21.75 | 1,214,961 | -1.06(-4.65%) |
Apr 05, 2018 | 22.03 | 22.93 | 22.03 | 22.81 | 1,848,942 | +0.83(+3.77%) |
Apr 04, 2018 | 20.71 | 22.02 | 20.54 | 21.98 | 1,541,557 | +0.82(+3.85%) |
Apr 03, 2018 | 20.98 | 21.26 | 20.47 | 21.16 | 1,698,674 | +0.37(+1.79%) |
Apr 02, 2018 | 22.53 | 22.62 | 20.58 | 20.79 | 2,109,338 | -1.88(-8.31%) |
Mar 29, 2018 | 22.67 | 22.67 | 22.67 | 0 | +1.24(+5.81%) | |
Mar 28, 2018 | 21.78 | 21.94 | 20.96 | 21.43 | 1,437,739 | -0.26(-1.20%) |
Mar 27, 2018 | 22.15 | 22.56 | 21.18 | 21.69 | 3,425,859 | -0.77(-3.44%) |
Mar 26, 2018 | 23.03 | 23.10 | 21.87 | 22.46 | 1,988,752 | -0.20(-0.90%) |
Mar 23, 2018 | 22.80 | 23.41 | 22.23 | 22.67 | 1,685,266 | -0.08(-0.37%) |
Mar 22, 2018 | 23.36 | 23.80 | 22.72 | 22.75 | 1,113,565 | -0.92(-3.89%) |
Mar 21, 2018 | 23.65 | 24.16 | 23.53 | 23.67 | 810,256 | -0.13(-0.56%) |
Mar 20, 2018 | 24.09 | 24.73 | 23.19 | 23.81 | 2,026,175 | -0.21(-0.88%) |
Mar 19, 2018 | 25.02 | 25.15 | 23.27 | 24.02 | 2,492,615 | -1.36(-5.35%) |
Mar 16, 2018 | 25.44 | 25.80 | 25.04 | 25.37 | 2,023,153 | -0.10(-0.39%) |
Mar 15, 2018 | 28.19 | 28.33 | 24.33 | 25.47 | 5,528,752 | -2.80(-9.91%) |
Mar 14, 2018 | 27.35 | 29.39 | 26.95 | 28.28 | 4,786,718 | +2.65(+10.33%) |
Mar 13, 2018 | 25.60 | 26.22 | 25.03 | 25.63 | 2,029,194 | +0.19(+0.74%) |
Mar 12, 2018 | 26.36 | 26.76 | 25.22 | 25.44 | 2,403,187 | -0.85(-3.25%) |
Mar 09, 2018 | 26.99 | 27.18 | 26.25 | 26.29 | 1,047,180 | -0.62(-2.29%) |
Mar 08, 2018 | 27.23 | 27.48 | 26.26 | 26.91 | 603,255 | +0.08(+0.29%) |
Mar 07, 2018 | 26.99 | 26.11 | 26.83 | 945,026 | -0.32(-1.19%) | |
Mar 06, 2018 | 26.28 | 27.25 | 26.15 | 27.16 | 1,120,945 | +1.08(+4.14%) |
Mar 05, 2018 | 26.76 | 26.81 | 25.64 | 26.08 | 2,657,567 | -0.82(-3.05%) |
Mar 02, 2018 | 25.87 | 27.39 | 25.10 | 26.90 | 2,798,950 | -0.64(-2.31%) |
Mar 01, 2018 | 29.26 | 29.42 | 26.92 | 27.53 | 2,410,974 | -1.74(-5.96%) |
Feb 28, 2018 | 30.12 | 30.99 | 28.44 | 29.28 | 1,968,439 | +0.36(+1.24%) |
Feb 27, 2018 | 30.07 | 30.39 | 28.70 | 28.92 | 1,234,443 | -1.22(-4.04%) |
Feb 26, 2018 | 29.77 | 30.61 | 29.72 | 30.14 | 1,033,975 | +0.41(+1.37%) |
Feb 23, 2018 | 29.15 | 29.76 | 28.88 | 29.73 | 545,341 | +1.16(+4.04%) |
Feb 22, 2018 | 28.33 | 29.07 | 28.17 | 28.58 | 666,773 | +0.29(+1.04%) |
Feb 21, 2018 | 27.65 | 29.07 | 27.58 | 28.28 | 705,017 | +0.67(+2.44%) |
Feb 20, 2018 | 28.11 | 28.49 | 27.50 | 27.61 | 715,795 | -0.67(-2.35%) |
Feb 16, 2018 | 28.28 | 28.28 | 28.28 | 0 | -0.99(-3.40%) | |
Feb 15, 2018 | 29.42 | 29.42 | 28.91 | 29.27 | 368,956 | +0.09(+0.31%) |
Feb 14, 2018 | 29.21 | 29.73 | 28.75 | 29.18 | 621,084 | -0.39(-1.33%) |
Feb 13, 2018 | 29.42 | 29.92 | 29.05 | 29.57 | 302,880 | -0.02(-0.07%) |
Feb 12, 2018 | 29.05 | 29.84 | 28.65 | 29.59 | 557,324 | +0.70(+2.42%) |
Feb 09, 2018 | 28.74 | 29.17 | 27.34 | 28.89 | 712,614 | +0.34(+1.18%) |
Feb 08, 2018 | 29.47 | 29.89 | 28.23 | 28.56 | 1,000,402 | -0.93(-3.16%) |
Feb 07, 2018 | 29.12 | 29.70 | 29.05 | 29.49 | 509,351 | +0.22(+0.74%) |
Feb 06, 2018 | 27.18 | 29.58 | 27.16 | 29.27 | 909,559 | +0.57(+1.98%) |
Feb 05, 2018 | 29.07 | 29.99 | 28.44 | 28.70 | 527,406 | -0.82(-2.78%) |
Feb 02, 2018 | 31.07 | 31.33 | 29.47 | 29.52 | 885,322 | -1.82(-5.81%) |
Feb 01, 2018 | 31.01 | 31.38 | 30.83 | 31.34 | 351,850 | +0.00(+0.00%) |
Jan 31, 2018 | 31.70 | 31.81 | 31.15 | 31.34 | 438,285 | -0.15(-0.49%) |
Jan 30, 2018 | 31.20 | 31.60 | 31.15 | 31.50 | 502,659 | -0.16(-0.51%) |
Jan 29, 2018 | 31.52 | 32.01 | 31.18 | 31.66 | 423,918 | +0.00(+0.00%) |
Jan 26, 2018 | 32.57 | 32.77 | 31.11 | 31.66 | 1,494,166 | -0.42(-1.31%) |
Jan 25, 2018 | 32.85 | 32.91 | 31.69 | 32.08 | 764,497 | -0.69(-2.12%) |
Jan 24, 2018 | 32.22 | 32.98 | 32.21 | 32.77 | 710,296 | +0.67(+2.07%) |
Jan 23, 2018 | 31.60 | 32.16 | 31.22 | 32.11 | 598,248 | +0.51(+1.62%) |
Jan 22, 2018 | 31.35 | 32.08 | 31.30 | 31.60 | 1,095,018 | +0.36(+1.14%) |
Jan 19, 2018 | 30.48 | 31.26 | 30.47 | 31.24 | 591,647 | +0.75(+2.46%) |
Jan 18, 2018 | 30.50 | 31.06 | 30.44 | 30.49 | 550,702 | +0.04(+0.12%) |
Jan 17, 2018 | 30.49 | 30.73 | 30.15 | 30.45 | 509,665 | +0.08(+0.28%) |
Jan 16, 2018 | 31.97 | 32.00 | 30.07 | 30.37 | 689,046 | -1.34(-4.22%) |
Jan 12, 2018 | 31.71 | 31.71 | 31.71 | 0 | +0.31(+0.98%) | |
Jan 11, 2018 | 30.44 | 31.53 | 30.43 | 31.40 | 423,363 | +0.97(+3.18%) |
Jan 10, 2018 | 30.80 | 30.43 | 584,546 | -0.08(-0.25%) | ||
Jan 09, 2018 | 30.58 | 30.89 | 30.36 | 30.51 | 711,569 | +0.20(+0.65%) |
Jan 08, 2018 | 31.32 | 31.44 | 30.03 | 30.31 | 1,134,115 | -1.13(-3.61%) |
Jan 05, 2018 | 31.55 | 31.78 | 31.18 | 31.45 | 812,468 | -0.11(-0.33%) |
Jan 04, 2018 | 32.29 | 32.39 | 31.39 | 31.55 | 754,059 | -0.50(-1.57%) |
Jan 03, 2018 | 32.04 | 32.39 | 31.55 | 32.06 | 552,455 | +0.15(+0.48%) |