Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.77 | 29.16 | 26.61 | 28.82 | 473,900 | +1.88(+6.98%) |
Dec 28, 2018 | 25.79 | 27.49 | 25.19 | 26.94 | 260,400 | +1.12(+4.34%) |
Dec 27, 2018 | 26.12 | 26.48 | 24.30 | 25.82 | 415,073 | -0.57(-2.16%) |
Dec 26, 2018 | 24.58 | 26.40 | 24.07 | 26.39 | 376,171 | +1.42(+5.69%) |
Dec 24, 2018 | 25.49 | 25.76 | 24.86 | 24.97 | 143,300 | -0.93(-3.59%) |
Dec 21, 2018 | 26.76 | 26.80 | 24.78 | 25.90 | 563,900 | -0.89(-3.32%) |
Dec 20, 2018 | 27.58 | 28.14 | 25.75 | 26.79 | 408,952 | -0.78(-2.83%) |
Dec 19, 2018 | 26.91 | 28.43 | 26.55 | 27.57 | 462,690 | +0.66(+2.45%) |
Dec 18, 2018 | 27.21 | 27.48 | 26.26 | 26.91 | 522,267 | -0.09(-0.33%) |
Dec 17, 2018 | 28.24 | 28.85 | 26.84 | 27.00 | 541,949 | -1.14(-4.05%) |
Dec 14, 2018 | 28.10 | 28.68 | 27.67 | 28.14 | 278,000 | -0.15(-0.53%) |
Dec 13, 2018 | 29.91 | 30.37 | 28.21 | 28.29 | 199,912 | -1.27(-4.30%) |
Dec 12, 2018 | 29.19 | 29.80 | 28.41 | 29.56 | 168,525 | +0.83(+2.89%) |
Dec 11, 2018 | 29.35 | 29.70 | 28.02 | 28.73 | 211,975 | -0.27(-0.93%) |
Dec 10, 2018 | 30.03 | 30.38 | 28.52 | 29.00 | 222,206 | -0.95(-3.17%) |
Dec 07, 2018 | 30.51 | 30.74 | 29.35 | 29.95 | 420,600 | -0.80(-2.60%) |
Dec 06, 2018 | 29.05 | 30.88 | 28.38 | 30.75 | 435,469 | +1.13(+3.81%) |
Dec 04, 2018 | 30.50 | 31.20 | 29.29 | 29.62 | 440,300 | -0.88(-2.89%) |
Dec 03, 2018 | 30.12 | 31.16 | 29.87 | 30.50 | 415,942 | +1.22(+4.17%) |
Nov 30, 2018 | 29.20 | 30.15 | 28.91 | 29.28 | 277,300 | +0.08(+0.27%) |
Nov 29, 2018 | 28.49 | 29.58 | 28.27 | 29.20 | 268,178 | +0.60(+2.10%) |
Nov 28, 2018 | 28.26 | 28.92 | 27.05 | 28.60 | 255,634 | +0.30(+1.06%) |
Nov 27, 2018 | 28.31 | 29.06 | 27.80 | 28.30 | 292,843 | -0.38(-1.32%) |
Nov 26, 2018 | 28.42 | 29.47 | 27.25 | 28.68 | 353,640 | +1.35(+4.94%) |
Nov 23, 2018 | 27.38 | 27.93 | 27.02 | 27.33 | 127,400 | -0.25(-0.91%) |
Nov 21, 2018 | 27.58 | 27.58 | 27.58 | 0 | +1.33(+5.07%) | |
Nov 20, 2018 | 28.15 | 28.89 | 26.20 | 26.25 | 650,210 | -2.69(-9.30%) |
Nov 19, 2018 | 31.40 | 32.52 | 28.82 | 28.94 | 963,818 | -2.90(-9.11%) |
Nov 16, 2018 | 31.00 | 32.79 | 29.85 | 31.84 | 897,700 | +0.91(+2.94%) |
Nov 15, 2018 | 29.62 | 35.00 | 27.50 | 30.93 | 4,699,860 | +8.13(+35.66%) |
Nov 14, 2018 | 24.14 | 24.64 | 21.98 | 22.80 | 422,442 | -1.13(-4.72%) |
Nov 13, 2018 | 23.85 | 24.81 | 23.66 | 23.93 | 328,705 | -0.06(-0.25%) |
Nov 12, 2018 | 25.70 | 26.24 | 23.55 | 23.99 | 293,978 | -1.73(-6.73%) |
Nov 09, 2018 | 26.98 | 27.12 | 25.10 | 25.72 | 242,500 | -1.51(-5.55%) |
Nov 08, 2018 | 27.87 | 28.68 | 27.00 | 27.23 | 246,155 | -0.67(-2.40%) |
Nov 07, 2018 | 26.01 | 28.54 | 25.82 | 27.90 | 428,802 | +2.27(+8.86%) |
Nov 06, 2018 | 25.04 | 26.23 | 22.50 | 25.63 | 309,211 | +0.03(+0.12%) |
Nov 05, 2018 | 26.17 | 26.34 | 24.62 | 25.60 | 199,444 | -0.42(-1.61%) |
Nov 02, 2018 | 27.23 | 27.36 | 25.63 | 26.02 | 344,400 | -1.19(-4.37%) |
Nov 01, 2018 | 25.92 | 27.52 | 25.83 | 27.21 | 510,018 | +1.48(+5.75%) |
Oct 31, 2018 | 25.01 | 26.22 | 25.01 | 25.73 | 283,648 | +1.06(+4.30%) |
Oct 30, 2018 | 24.50 | 25.16 | 23.78 | 24.67 | 314,257 | -0.05(-0.20%) |
Oct 29, 2018 | 26.08 | 26.75 | 24.36 | 24.72 | 270,290 | -1.11(-4.30%) |
Oct 26, 2018 | 26.19 | 26.80 | 25.26 | 25.83 | 238,500 | -0.85(-3.19%) |
Oct 25, 2018 | 26.08 | 27.22 | 25.27 | 26.68 | 156,305 | +1.04(+4.06%) |
Oct 24, 2018 | 26.57 | 28.28 | 25.30 | 25.64 | 268,378 | -0.95(-3.57%) |
Oct 23, 2018 | 25.67 | 27.32 | 25.10 | 26.59 | 199,546 | +0.23(+0.87%) |
Oct 22, 2018 | 26.66 | 26.93 | 25.38 | 26.36 | 312,225 | -0.32(-1.20%) |
Oct 19, 2018 | 28.13 | 28.77 | 26.25 | 26.68 | 310,900 | -1.42(-5.05%) |
Oct 18, 2018 | 29.17 | 30.38 | 28.00 | 28.10 | 284,894 | -0.89(-3.07%) |
Oct 17, 2018 | 28.91 | 29.27 | 27.65 | 28.99 | 235,400 | +0.20(+0.69%) |
Oct 16, 2018 | 27.64 | 29.36 | 27.42 | 28.79 | 264,049 | +1.21(+4.39%) |
Oct 15, 2018 | 28.68 | 28.68 | 26.76 | 27.58 | 202,203 | -0.95(-3.33%) |
Oct 12, 2018 | 28.86 | 29.21 | 27.61 | 28.53 | 331,800 | +0.69(+2.48%) |
Oct 11, 2018 | 26.50 | 28.98 | 25.88 | 27.84 | 409,034 | +1.16(+4.35%) |
Oct 10, 2018 | 28.22 | 28.25 | 26.43 | 26.68 | 416,023 | -1.54(-5.46%) |
Oct 09, 2018 | 29.18 | 29.91 | 27.71 | 28.22 | 436,372 | -0.92(-3.16%) |
Oct 08, 2018 | 29.50 | 29.97 | 28.52 | 29.14 | 360,093 | -0.75(-2.51%) |
Oct 05, 2018 | 31.42 | 32.20 | 29.63 | 29.89 | 321,500 | -1.40(-4.47%) |
Oct 04, 2018 | 33.07 | 33.07 | 30.91 | 31.29 | 355,921 | -1.80(-5.44%) |
Oct 03, 2018 | 33.50 | 33.53 | 31.05 | 33.09 | 495,654 | -0.41(-1.22%) |
Oct 02, 2018 | 33.93 | 34.52 | 33.23 | 33.50 | 303,643 | -0.43(-1.27%) |
Oct 01, 2018 | 37.30 | 37.30 | 33.36 | 33.93 | 485,671 | -2.46(-6.76%) |
Sep 28, 2018 | 36.04 | 36.95 | 34.77 | 36.39 | 328,300 | +0.41(+1.14%) |
Sep 27, 2018 | 37.86 | 38.02 | 35.18 | 35.98 | 340,937 | -1.99(-5.24%) |
Sep 26, 2018 | 39.60 | 39.60 | 37.60 | 37.97 | 204,093 | -1.67(-4.21%) |
Sep 25, 2018 | 40.30 | 40.89 | 39.58 | 39.64 | 188,343 | -0.65(-1.61%) |
Sep 24, 2018 | 39.31 | 42.44 | 38.42 | 40.29 | 410,024 | +1.83(+4.76%) |
Sep 21, 2018 | 41.10 | 41.84 | 38.01 | 38.46 | 258,300 | -2.68(-6.51%) |
Sep 20, 2018 | 38.84 | 41.15 | 38.80 | 41.14 | 213,856 | +2.58(+6.69%) |
Sep 19, 2018 | 39.76 | 39.76 | 38.44 | 38.56 | 144,074 | -1.34(-3.36%) |
Sep 18, 2018 | 38.53 | 40.22 | 38.37 | 39.90 | 181,642 | +1.40(+3.64%) |
Sep 17, 2018 | 41.11 | 41.60 | 38.39 | 38.50 | 279,195 | -2.77(-6.71%) |
Sep 14, 2018 | 41.67 | 42.48 | 41.14 | 41.27 | 126,000 | +0.02(+0.05%) |
Sep 13, 2018 | 41.75 | 42.84 | 41.08 | 41.25 | 188,027 | -0.46(-1.10%) |
Sep 12, 2018 | 41.05 | 41.80 | 40.36 | 41.71 | 260,559 | +0.73(+1.78%) |
Sep 11, 2018 | 39.37 | 41.10 | 39.24 | 40.98 | 227,789 | +1.53(+3.88%) |
Sep 10, 2018 | 40.26 | 40.26 | 38.80 | 39.45 | 199,410 | -0.16(-0.40%) |
Sep 07, 2018 | 39.27 | 40.36 | 38.69 | 39.61 | 290,500 | +0.22(+0.56%) |
Sep 06, 2018 | 42.60 | 43.02 | 39.34 | 39.39 | 339,488 | -3.24(-7.60%) |
Sep 05, 2018 | 43.23 | 43.23 | 41.60 | 42.63 | 175,790 | -0.45(-1.04%) |
Sep 04, 2018 | 42.15 | 43.20 | 40.90 | 43.08 | 296,195 | +0.65(+1.53%) |
Aug 31, 2018 | 42.43 | 42.43 | 42.43 | 0 | +0.18(+0.43%) | |
Aug 30, 2018 | 42.20 | 42.76 | 41.55 | 42.25 | 146,277 | +0.04(+0.09%) |
Aug 29, 2018 | 41.00 | 42.75 | 40.55 | 42.21 | 248,938 | +0.87(+2.10%) |
Aug 28, 2018 | 39.74 | 41.92 | 39.17 | 41.34 | 238,290 | +1.45(+3.63%) |
Aug 27, 2018 | 39.63 | 40.05 | 38.61 | 39.89 | 173,833 | +0.48(+1.22%) |
Aug 24, 2018 | 38.84 | 39.73 | 38.62 | 39.41 | 159,500 | +0.49(+1.26%) |
Aug 23, 2018 | 38.50 | 39.50 | 38.24 | 38.92 | 148,930 | +0.19(+0.49%) |
Aug 22, 2018 | 38.88 | 39.20 | 38.31 | 38.73 | 136,159 | -0.03(-0.08%) |
Aug 21, 2018 | 37.28 | 38.92 | 37.00 | 38.76 | 197,811 | +1.30(+3.47%) |
Aug 20, 2018 | 36.62 | 37.80 | 35.98 | 37.46 | 190,659 | +1.05(+2.88%) |
Aug 17, 2018 | 36.51 | 36.70 | 35.82 | 36.41 | 138,800 | -0.17(-0.46%) |
Aug 16, 2018 | 36.30 | 36.65 | 35.62 | 36.58 | 176,759 | +0.33(+0.91%) |
Aug 15, 2018 | 36.20 | 36.81 | 35.30 | 36.25 | 324,748 | -0.08(-0.22%) |
Aug 14, 2018 | 35.57 | 36.64 | 34.84 | 36.33 | 227,950 | +0.82(+2.31%) |
Aug 13, 2018 | 35.47 | 35.71 | 34.80 | 35.51 | 204,752 | +0.20(+0.57%) |
Aug 10, 2018 | 34.34 | 35.42 | 33.15 | 35.31 | 235,200 | +0.66(+1.90%) |
Aug 09, 2018 | 31.96 | 35.08 | 31.17 | 34.65 | 404,252 | +2.69(+8.42%) |
Aug 08, 2018 | 32.54 | 33.49 | 29.71 | 31.96 | 530,552 | -0.53(-1.63%) |
Aug 07, 2018 | 32.51 | 33.00 | 31.92 | 32.49 | 369,930 | +0.90(+2.85%) |
Aug 06, 2018 | 30.04 | 31.69 | 30.00 | 31.59 | 194,192 | +1.55(+5.16%) |
Aug 03, 2018 | 31.62 | 31.62 | 29.99 | 30.04 | 257,800 | -1.61(-5.09%) |
Aug 02, 2018 | 31.89 | 31.89 | 30.62 | 31.65 | 187,986 | -0.39(-1.22%) |
Aug 01, 2018 | 30.52 | 32.30 | 30.25 | 32.04 | 475,771 | +1.15(+3.72%) |
Jul 31, 2018 | 29.90 | 31.75 | 29.90 | 30.89 | 453,594 | +1.14(+3.83%) |
Jul 30, 2018 | 30.00 | 30.33 | 28.00 | 29.75 | 428,564 | -0.88(-2.87%) |
Jul 27, 2018 | 32.69 | 32.84 | 30.20 | 30.63 | 368,500 | -1.33(-4.16%) |
Jul 26, 2018 | 32.56 | 33.05 | 31.03 | 31.96 | 313,446 | -0.44(-1.36%) |
Jul 25, 2018 | 32.19 | 33.16 | 31.70 | 32.40 | 353,407 | +0.04(+0.12%) |
Jul 24, 2018 | 34.09 | 34.76 | 31.82 | 32.36 | 458,534 | -1.26(-3.75%) |
Jul 23, 2018 | 33.97 | 34.67 | 32.69 | 33.62 | 461,730 | -0.47(-1.38%) |
Jul 20, 2018 | 35.50 | 36.32 | 34.00 | 34.09 | 265,379 | -1.51(-4.24%) |
Jul 19, 2018 | 34.55 | 35.89 | 34.06 | 35.60 | 304,641 | +0.73(+2.09%) |
Jul 18, 2018 | 36.62 | 36.80 | 34.70 | 34.87 | 360,910 | -1.72(-4.70%) |
Jul 17, 2018 | 35.62 | 36.88 | 35.24 | 36.59 | 283,020 | +1.51(+4.30%) |
Jul 16, 2018 | 39.27 | 39.75 | 35.07 | 35.08 | 433,037 | -4.37(-11.08%) |
Jul 13, 2018 | 39.55 | 39.45 | 282,622 | +1.46(+3.84%) | ||
Jul 12, 2018 | 38.00 | 38.38 | 37.24 | 37.99 | 209,153 | +0.05(+0.13%) |
Jul 11, 2018 | 37.83 | 38.63 | 37.75 | 37.94 | 211,428 | -0.03(-0.08%) |
Jul 10, 2018 | 38.46 | 38.74 | 37.66 | 37.97 | 236,449 | -0.49(-1.27%) |
Jul 09, 2018 | 38.99 | 39.84 | 37.70 | 38.46 | 339,559 | -0.29(-0.75%) |
Jul 06, 2018 | 38.15 | 38.96 | 38.15 | 38.75 | 151,357 | +0.61(+1.60%) |
Jul 05, 2018 | 39.72 | 40.29 | 37.91 | 38.14 | 141,921 | -1.35(-3.42%) |
Jul 03, 2018 | 39.49 | 39.49 | 39.49 | 0 | +0.31(+0.79%) | |
Jul 02, 2018 | 38.00 | 39.65 | 37.67 | 39.18 | 202,493 | +1.38(+3.65%) |
Jun 29, 2018 | 38.61 | 39.44 | 36.84 | 37.80 | 453,231 | -0.75(-1.95%) |
Jun 28, 2018 | 34.81 | 38.84 | 34.61 | 38.55 | 789,235 | +4.61(+13.58%) |
Jun 27, 2018 | 35.45 | 35.45 | 32.87 | 33.94 | 487,435 | -1.60(-4.50%) |
Jun 26, 2018 | 35.55 | 37.01 | 34.80 | 35.54 | 202,318 | -0.09(-0.25%) |
Jun 25, 2018 | 36.16 | 36.91 | 35.20 | 35.63 | 291,719 | -0.55(-1.52%) |
Jun 22, 2018 | 39.41 | 40.37 | 36.13 | 36.18 | 516,165 | -3.32(-8.41%) |
Jun 21, 2018 | 40.13 | 40.89 | 39.36 | 39.50 | 242,490 | -0.44(-1.10%) |
Jun 20, 2018 | 38.50 | 40.98 | 38.10 | 39.94 | 525,949 | +1.72(+4.50%) |
Jun 19, 2018 | 37.35 | 38.45 | 35.67 | 38.22 | 303,481 | +0.60(+1.59%) |
Jun 18, 2018 | 35.47 | 37.98 | 35.02 | 37.62 | 346,394 | +1.82(+5.08%) |
Jun 15, 2018 | 36.80 | 35.19 | 35.80 | 270,726 | +0.61(+1.73%) | |
Jun 14, 2018 | 35.40 | 35.55 | 34.86 | 35.19 | 207,958 | -0.21(-0.59%) |
Jun 13, 2018 | 34.69 | 35.50 | 33.76 | 35.40 | 283,428 | +0.88(+2.55%) |
Jun 12, 2018 | 33.69 | 34.56 | 33.46 | 34.52 | 213,759 | +0.80(+2.37%) |
Jun 11, 2018 | 37.00 | 37.03 | 33.15 | 33.72 | 525,885 | -3.28(-8.86%) |
Jun 08, 2018 | 36.99 | 37.04 | 35.50 | 37.00 | 352,645 | +0.06(+0.16%) |
Jun 07, 2018 | 36.90 | 37.84 | 35.74 | 36.94 | 195,197 | -0.11(-0.30%) |
Jun 06, 2018 | 37.39 | 38.50 | 36.68 | 37.05 | 307,719 | -0.05(-0.13%) |
Jun 05, 2018 | 35.00 | 37.11 | 34.84 | 37.10 | 363,468 | +2.05(+5.83%) |
Jun 04, 2018 | 35.37 | 35.45 | 34.01 | 35.05 | 323,512 | -0.23(-0.67%) |
Jun 01, 2018 | 35.14 | 35.40 | 34.55 | 35.29 | 163,485 | +0.25(+0.71%) |
May 31, 2018 | 34.70 | 35.26 | 34.37 | 35.04 | 408,365 | +0.41(+1.18%) |
May 30, 2018 | 33.92 | 35.00 | 33.25 | 34.63 | 229,010 | +0.71(+2.09%) |
May 29, 2018 | 35.05 | 35.05 | 33.15 | 33.92 | 412,223 | -0.49(-1.42%) |
May 25, 2018 | 34.41 | 34.41 | 34.41 | 0 | -0.43(-1.23%) | |
May 24, 2018 | 33.43 | 35.35 | 33.13 | 34.84 | 479,964 | +1.99(+6.04%) |
May 23, 2018 | 32.33 | 35.75 | 32.30 | 32.85 | 789,334 | +0.51(+1.59%) |
May 22, 2018 | 31.82 | 32.86 | 31.68 | 32.34 | 500,045 | +0.84(+2.67%) |
May 21, 2018 | 32.28 | 32.49 | 31.37 | 31.50 | 299,051 | +0.19(+0.61%) |
May 18, 2018 | 30.94 | 31.52 | 30.93 | 31.31 | 300,838 | +0.48(+1.56%) |
May 17, 2018 | 32.32 | 32.56 | 30.48 | 30.83 | 353,939 | -1.57(-4.85%) |
May 16, 2018 | 31.98 | 33.20 | 31.73 | 32.40 | 348,346 | +0.89(+2.82%) |
May 15, 2018 | 32.00 | 32.33 | 31.30 | 31.51 | 336,305 | -0.66(-2.05%) |
May 14, 2018 | 32.15 | 33.33 | 31.83 | 32.17 | 348,123 | +0.16(+0.50%) |
May 11, 2018 | 32.15 | 32.44 | 31.15 | 32.01 | 269,741 | -0.23(-0.71%) |
May 10, 2018 | 29.92 | 32.49 | 29.08 | 32.24 | 483,250 | +2.50(+8.41%) |
May 09, 2018 | 28.45 | 29.79 | 27.61 | 29.74 | 429,112 | +1.49(+5.27%) |
May 08, 2018 | 30.47 | 31.01 | 28.24 | 28.25 | 393,239 | -2.14(-7.04%) |
May 07, 2018 | 30.70 | 31.99 | 30.08 | 30.39 | 514,792 | +1.43(+4.94%) |
May 04, 2018 | 29.26 | 29.26 | 28.22 | 28.96 | 267,996 | -0.18(-0.62%) |
May 03, 2018 | 28.50 | 29.59 | 27.63 | 29.14 | 2,370,614 | -1.28(-4.21%) |
May 02, 2018 | 27.97 | 31.60 | 26.35 | 30.42 | 690,222 | +0.57(+1.91%) |
May 01, 2018 | 29.00 | 30.16 | 29.00 | 29.85 | 249,032 | +0.65(+2.23%) |
Apr 30, 2018 | 30.01 | 30.18 | 28.40 | 29.20 | 651,870 | -0.73(-2.44%) |
Apr 27, 2018 | 29.60 | 30.03 | 28.95 | 29.93 | 162,943 | +0.69(+2.36%) |
Apr 26, 2018 | 29.75 | 30.10 | 29.10 | 29.24 | 212,241 | -0.56(-1.88%) |
Apr 25, 2018 | 28.88 | 30.79 | 28.60 | 29.80 | 222,763 | +1.02(+3.54%) |
Apr 24, 2018 | 31.42 | 31.60 | 28.67 | 28.78 | 429,761 | -2.29(-7.37%) |
Apr 23, 2018 | 32.14 | 32.32 | 30.51 | 31.07 | 327,067 | -1.14(-3.54%) |
Apr 20, 2018 | 31.60 | 32.23 | 31.00 | 32.21 | 165,579 | +0.74(+2.35%) |
Apr 19, 2018 | 31.50 | 32.70 | 31.19 | 31.47 | 312,324 | -0.36(-1.13%) |
Apr 18, 2018 | 29.99 | 32.03 | 29.95 | 31.83 | 422,396 | +2.03(+6.81%) |
Apr 17, 2018 | 29.00 | 29.89 | 29.00 | 29.80 | 340,460 | +0.72(+2.48%) |
Apr 16, 2018 | 29.60 | 29.75 | 28.65 | 29.08 | 143,413 | -0.27(-0.92%) |
Apr 13, 2018 | 29.63 | 29.63 | 28.45 | 29.35 | 275,933 | +0.04(+0.14%) |
Apr 12, 2018 | 29.15 | 29.75 | 28.77 | 29.31 | 282,723 | +0.30(+1.03%) |
Apr 11, 2018 | 26.91 | 29.74 | 26.89 | 29.01 | 597,594 | +1.98(+7.33%) |
Apr 10, 2018 | 25.87 | 27.10 | 25.36 | 27.03 | 313,747 | +1.46(+5.71%) |
Apr 09, 2018 | 22.55 | 26.50 | 22.55 | 25.57 | 565,027 | +3.61(+16.44%) |
Apr 06, 2018 | 22.31 | 22.91 | 21.57 | 21.96 | 227,113 | -0.60(-2.66%) |
Apr 05, 2018 | 23.37 | 23.45 | 22.17 | 22.56 | 116,714 | -0.62(-2.67%) |
Apr 04, 2018 | 21.99 | 23.33 | 21.61 | 23.18 | 198,553 | +0.92(+4.13%) |
Apr 03, 2018 | 22.06 | 22.91 | 21.66 | 22.26 | 345,870 | +0.26(+1.18%) |
Apr 02, 2018 | 23.49 | 24.32 | 21.61 | 22.00 | 304,796 | -1.50(-6.38%) |
Mar 29, 2018 | 23.50 | 23.50 | 23.50 | 0 | -0.24(-1.01%) | |
Mar 28, 2018 | 23.35 | 23.76 | 22.27 | 23.74 | 332,485 | +0.54(+2.31%) |
Mar 27, 2018 | 24.20 | 24.77 | 23.04 | 23.20 | 523,776 | -0.77(-3.19%) |
Mar 26, 2018 | 23.33 | 24.01 | 22.99 | 23.97 | 192,917 | +0.90(+3.90%) |
Mar 23, 2018 | 22.89 | 23.56 | 22.48 | 23.07 | 251,568 | -0.02(-0.09%) |
Mar 22, 2018 | 22.61 | 23.89 | 22.34 | 23.09 | 367,020 | +0.07(+0.30%) |
Mar 21, 2018 | 21.94 | 23.24 | 21.69 | 23.02 | 336,379 | +0.86(+3.88%) |
Mar 20, 2018 | 20.68 | 22.33 | 20.51 | 22.16 | 436,386 | +1.38(+6.64%) |
Mar 19, 2018 | 21.33 | 21.71 | 20.29 | 20.78 | 416,159 | -0.81(-3.75%) |
Mar 16, 2018 | 21.86 | 22.30 | 21.48 | 21.59 | 424,084 | -0.13(-0.60%) |
Mar 15, 2018 | 22.60 | 23.28 | 21.43 | 21.72 | 760,228 | -0.64(-2.86%) |
Mar 14, 2018 | 25.03 | 25.14 | 22.25 | 22.36 | 729,774 | -2.75(-10.95%) |
Mar 13, 2018 | 24.97 | 25.94 | 24.80 | 25.11 | 326,166 | +0.15(+0.60%) |
Mar 12, 2018 | 25.35 | 25.48 | 24.59 | 24.96 | 303,357 | -0.55(-2.16%) |
Mar 09, 2018 | 26.11 | 26.39 | 25.16 | 25.51 | 281,843 | -0.38(-1.47%) |
Mar 08, 2018 | 26.68 | 26.80 | 25.70 | 25.89 | 271,644 | -0.48(-1.82%) |
Mar 07, 2018 | 26.42 | 26.37 | 281,782 | +0.72(+2.81%) | ||
Mar 06, 2018 | 26.65 | 26.67 | 25.25 | 25.65 | 232,725 | -0.96(-3.61%) |
Mar 05, 2018 | 26.68 | 27.19 | 26.07 | 26.61 | 250,076 | +0.02(+0.08%) |
Mar 02, 2018 | 24.81 | 26.69 | 24.81 | 26.59 | 446,880 | +1.63(+6.53%) |
Mar 01, 2018 | 25.14 | 26.09 | 23.72 | 24.96 | 343,920 | -0.46(-1.81%) |
Feb 28, 2018 | 25.63 | 26.04 | 25.38 | 25.42 | 454,936 | -0.08(-0.31%) |
Feb 27, 2018 | 25.72 | 25.99 | 25.25 | 25.50 | 174,211 | -0.21(-0.82%) |
Feb 26, 2018 | 25.92 | 26.17 | 25.06 | 25.71 | 288,307 | +0.18(+0.71%) |
Feb 23, 2018 | 25.83 | 26.30 | 25.05 | 25.53 | 311,236 | -0.36(-1.39%) |
Feb 22, 2018 | 25.46 | 26.75 | 25.41 | 25.89 | 388,380 | +0.44(+1.73%) |
Feb 21, 2018 | 24.60 | 26.45 | 24.36 | 25.45 | 400,103 | +0.83(+3.37%) |
Feb 20, 2018 | 24.19 | 25.42 | 24.19 | 24.62 | 271,987 | +0.00(+0.00%) |
Feb 16, 2018 | 24.62 | 24.62 | 24.62 | 0 | +0.03(+0.12%) | |
Feb 15, 2018 | 24.32 | 25.45 | 23.90 | 24.59 | 481,358 | +0.17(+0.70%) |
Feb 14, 2018 | 21.52 | 24.67 | 21.51 | 24.42 | 398,788 | +2.31(+10.45%) |
Feb 13, 2018 | 22.28 | 22.79 | 21.50 | 22.11 | 356,204 | -0.21(-0.94%) |
Feb 12, 2018 | 19.41 | 22.45 | 19.23 | 22.32 | 635,974 | +3.15(+16.43%) |
Feb 09, 2018 | 19.45 | 19.86 | 18.25 | 19.17 | 624,665 | -0.23(-1.19%) |
Feb 08, 2018 | 19.44 | 19.88 | 19.29 | 19.40 | 613,682 | +0.02(+0.10%) |
Feb 07, 2018 | 18.90 | 19.24 | 18.90 | 19.38 | 401,348 | +0.50(+2.65%) |
Feb 06, 2018 | 17.75 | 19.12 | 17.44 | 18.88 | 445,772 | +0.63(+3.45%) |
Feb 05, 2018 | 18.48 | 18.48 | 17.91 | 18.25 | 217,875 | +0.03(+0.16%) |
Feb 02, 2018 | 18.38 | 18.60 | 17.54 | 18.22 | 234,951 | -0.26(-1.41%) |
Feb 01, 2018 | 18.48 | 18.93 | 18.10 | 18.48 | 392,159 | -0.02(-0.11%) |
Jan 31, 2018 | 19.47 | 19.76 | 18.37 | 18.50 | 264,888 | -1.01(-5.18%) |
Jan 30, 2018 | 18.57 | 19.63 | 18.11 | 19.51 | 357,139 | +0.74(+3.94%) |
Jan 29, 2018 | 19.25 | 19.49 | 18.28 | 18.77 | 532,509 | -0.62(-3.20%) |
Jan 26, 2018 | 19.91 | 20.05 | 19.12 | 19.39 | 341,066 | -0.54(-2.71%) |
Jan 25, 2018 | 19.76 | 20.79 | 19.40 | 19.93 | 404,823 | +0.30(+1.53%) |
Jan 24, 2018 | 20.85 | 20.87 | 18.90 | 19.63 | 373,374 | -1.24(-5.94%) |
Jan 23, 2018 | 19.72 | 20.97 | 19.20 | 20.87 | 473,248 | +1.16(+5.89%) |
Jan 22, 2018 | 18.46 | 20.13 | 18.46 | 19.71 | 571,519 | +1.72(+9.56%) |
Jan 19, 2018 | 18.15 | 18.30 | 17.64 | 17.99 | 308,446 | -0.01(-0.06%) |
Jan 18, 2018 | 18.05 | 18.30 | 17.54 | 18.00 | 329,720 | -0.18(-0.99%) |
Jan 17, 2018 | 17.29 | 18.22 | 17.01 | 18.18 | 260,285 | +1.08(+6.32%) |
Jan 16, 2018 | 17.72 | 17.72 | 16.85 | 17.10 | 562,883 | -0.49(-2.79%) |
Jan 12, 2018 | 17.59 | 17.59 | 17.59 | 0 | -0.93(-5.02%) | |
Jan 11, 2018 | 18.88 | 18.88 | 18.20 | 18.52 | 422,181 | -0.31(-1.65%) |
Jan 10, 2018 | 18.44 | 18.94 | 18.02 | 18.83 | 225,795 | +0.32(+1.73%) |
Jan 09, 2018 | 18.18 | 18.72 | 18.01 | 18.51 | 375,636 | +0.38(+2.10%) |
Jan 08, 2018 | 19.33 | 19.46 | 17.08 | 18.13 | 761,901 | -1.35(-6.93%) |
Jan 05, 2018 | 20.00 | 20.15 | 19.29 | 19.48 | 254,785 | -0.43(-2.16%) |
Jan 04, 2018 | 20.35 | 20.42 | 19.50 | 19.91 | 532,147 | +0.09(+0.45%) |
Jan 03, 2018 | 20.25 | 20.56 | 19.64 | 19.82 | 537,165 | -0.34(-1.69%) |