Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.07 | 28.64 | 27.55 | 28.43 | 2,092,200 | +0.35(+1.25%) |
Sep 27, 2018 | 28.49 | 28.99 | 26.54 | 28.08 | 4,576,062 | -0.34(-1.20%) |
Sep 26, 2018 | 30.83 | 31.30 | 27.90 | 28.42 | 5,164,431 | -3.91(-12.09%) |
Sep 25, 2018 | 31.59 | 32.55 | 31.37 | 32.33 | 941,687 | +0.92(+2.93%) |
Sep 24, 2018 | 31.33 | 31.62 | 30.66 | 31.41 | 895,017 | -0.11(-0.35%) |
Sep 21, 2018 | 31.47 | 31.78 | 31.34 | 31.52 | 1,704,100 | +0.06(+0.19%) |
Sep 20, 2018 | 31.24 | 31.52 | 30.63 | 31.46 | 618,285 | +0.39(+1.26%) |
Sep 19, 2018 | 31.63 | 31.87 | 30.52 | 31.07 | 814,180 | -0.37(-1.18%) |
Sep 18, 2018 | 31.06 | 31.73 | 30.99 | 31.44 | 551,646 | +0.47(+1.52%) |
Sep 17, 2018 | 31.66 | 31.94 | 30.88 | 30.97 | 855,759 | -0.74(-2.33%) |
Sep 14, 2018 | 31.37 | 31.81 | 31.09 | 31.71 | 1,343,300 | +0.25(+0.79%) |
Sep 13, 2018 | 31.55 | 32.14 | 31.30 | 31.46 | 821,381 | +0.00(+0.00%) |
Sep 12, 2018 | 31.73 | 31.88 | 30.56 | 31.46 | 1,142,017 | -0.36(-1.13%) |
Sep 11, 2018 | 31.19 | 32.03 | 31.16 | 31.82 | 726,661 | +0.44(+1.40%) |
Sep 10, 2018 | 31.71 | 31.94 | 31.13 | 31.38 | 836,153 | +0.10(+0.32%) |
Sep 07, 2018 | 30.44 | 31.48 | 30.44 | 31.28 | 726,900 | +0.73(+2.39%) |
Sep 06, 2018 | 31.17 | 31.24 | 30.15 | 30.55 | 857,627 | -0.64(-2.05%) |
Sep 05, 2018 | 32.26 | 32.53 | 30.58 | 31.19 | 901,729 | -1.19(-3.68%) |
Sep 04, 2018 | 32.36 | 32.82 | 32.33 | 32.38 | 1,203,343 | +0.00(+0.00%) |
Aug 31, 2018 | 32.38 | 32.38 | 32.38 | 0 | +0.08(+0.25%) | |
Aug 30, 2018 | 31.53 | 32.54 | 31.45 | 32.30 | 1,049,717 | +0.71(+2.25%) |
Aug 29, 2018 | 31.11 | 31.72 | 31.07 | 31.59 | 1,363,512 | +0.39(+1.25%) |
Aug 28, 2018 | 31.54 | 31.65 | 30.99 | 31.20 | 1,033,253 | -0.18(-0.57%) |
Aug 27, 2018 | 31.50 | 31.65 | 31.04 | 31.38 | 835,330 | +0.01(+0.03%) |
Aug 24, 2018 | 30.94 | 31.65 | 30.94 | 31.37 | 831,900 | +0.52(+1.69%) |
Aug 23, 2018 | 31.03 | 31.38 | 30.74 | 30.85 | 820,102 | -0.09(-0.29%) |
Aug 22, 2018 | 30.88 | 31.44 | 30.62 | 30.94 | 564,751 | -0.03(-0.10%) |
Aug 21, 2018 | 30.89 | 31.29 | 30.87 | 30.97 | 661,569 | +0.16(+0.52%) |
Aug 20, 2018 | 30.39 | 31.02 | 30.14 | 30.81 | 808,911 | +0.60(+1.99%) |
Aug 17, 2018 | 29.61 | 30.25 | 29.47 | 30.21 | 1,360,900 | +0.45(+1.51%) |
Aug 16, 2018 | 29.38 | 30.23 | 29.22 | 29.76 | 867,210 | +0.61(+2.09%) |
Aug 15, 2018 | 29.25 | 30.06 | 29.00 | 29.15 | 969,078 | -0.13(-0.44%) |
Aug 14, 2018 | 29.01 | 29.32 | 28.81 | 29.28 | 838,883 | +0.26(+0.90%) |
Aug 13, 2018 | 29.52 | 29.66 | 29.00 | 29.02 | 962,520 | -0.49(-1.66%) |
Aug 10, 2018 | 28.51 | 29.69 | 28.42 | 29.51 | 1,200,200 | +0.77(+2.68%) |
Aug 09, 2018 | 28.01 | 28.97 | 28.01 | 28.74 | 889,139 | +0.81(+2.90%) |
Aug 08, 2018 | 27.74 | 28.24 | 27.55 | 27.93 | 686,384 | +0.22(+0.79%) |
Aug 07, 2018 | 27.72 | 28.01 | 27.38 | 27.71 | 716,582 | +0.09(+0.33%) |
Aug 06, 2018 | 27.13 | 27.62 | 27.07 | 27.62 | 1,014,688 | +0.49(+1.81%) |
Aug 03, 2018 | 28.00 | 28.00 | 26.76 | 27.13 | 1,118,900 | -0.84(-3.00%) |
Aug 02, 2018 | 28.09 | 28.14 | 27.09 | 27.97 | 1,610,523 | -0.31(-1.10%) |
Aug 01, 2018 | 27.59 | 28.51 | 27.49 | 28.28 | 1,837,109 | +0.58(+2.09%) |
Jul 31, 2018 | 26.50 | 28.30 | 26.25 | 27.70 | 4,954,356 | +2.23(+8.76%) |
Jul 30, 2018 | 27.34 | 27.51 | 25.38 | 25.47 | 3,921,358 | -1.83(-6.70%) |
Jul 27, 2018 | 29.46 | 29.55 | 27.18 | 27.30 | 1,429,000 | -2.09(-7.11%) |
Jul 26, 2018 | 29.44 | 29.84 | 29.11 | 29.39 | 590,213 | -0.18(-0.61%) |
Jul 25, 2018 | 28.80 | 29.84 | 28.69 | 29.57 | 1,049,092 | +0.72(+2.50%) |
Jul 24, 2018 | 29.50 | 29.76 | 28.67 | 28.85 | 987,717 | -0.41(-1.40%) |
Jul 23, 2018 | 28.95 | 29.32 | 28.60 | 29.26 | 504,260 | +0.20(+0.69%) |
Jul 20, 2018 | 29.14 | 29.41 | 28.89 | 29.06 | 558,549 | -0.07(-0.24%) |
Jul 19, 2018 | 29.27 | 29.44 | 28.67 | 29.13 | 887,155 | -0.16(-0.55%) |
Jul 18, 2018 | 29.30 | 29.51 | 29.04 | 29.29 | 717,751 | +0.03(+0.10%) |
Jul 17, 2018 | 29.15 | 29.54 | 29.00 | 29.26 | 893,731 | +0.13(+0.45%) |
Jul 16, 2018 | 29.08 | 29.32 | 29.02 | 29.13 | 1,253,235 | +0.21(+0.73%) |
Jul 13, 2018 | 29.16 | 29.31 | 28.76 | 28.92 | 458,591 | -0.22(-0.75%) |
Jul 12, 2018 | 29.00 | 29.14 | 28.53 | 29.14 | 1,003,935 | +0.29(+1.01%) |
Jul 11, 2018 | 28.72 | 29.27 | 28.62 | 28.85 | 756,971 | -0.17(-0.59%) |
Jul 10, 2018 | 29.10 | 29.41 | 28.95 | 29.02 | 532,339 | +0.07(+0.24%) |
Jul 09, 2018 | 29.06 | 29.15 | 28.51 | 28.95 | 955,970 | +0.19(+0.66%) |
Jul 06, 2018 | 28.38 | 28.95 | 28.15 | 28.76 | 645,719 | +0.39(+1.37%) |
Jul 05, 2018 | 28.73 | 29.10 | 27.99 | 28.37 | 1,123,889 | -0.17(-0.60%) |
Jul 03, 2018 | 28.54 | 28.54 | 28.54 | 0 | +0.13(+0.46%) | |
Jul 02, 2018 | 27.53 | 28.44 | 27.28 | 28.41 | 927,980 | +0.62(+2.23%) |
Jun 29, 2018 | 27.72 | 28.12 | 27.59 | 27.79 | 1,001,620 | +0.19(+0.69%) |
Jun 28, 2018 | 27.05 | 27.63 | 26.61 | 27.60 | 1,290,946 | +0.57(+2.11%) |
Jun 27, 2018 | 27.31 | 27.57 | 26.94 | 27.03 | 907,441 | -0.30(-1.10%) |
Jun 26, 2018 | 27.12 | 27.62 | 26.97 | 27.33 | 1,355,834 | +0.33(+1.22%) |
Jun 25, 2018 | 27.61 | 27.66 | 26.37 | 27.00 | 1,533,581 | -0.91(-3.26%) |
Jun 22, 2018 | 28.21 | 28.35 | 27.46 | 27.91 | 2,665,126 | -0.12(-0.43%) |
Jun 21, 2018 | 28.22 | 29.07 | 27.13 | 28.03 | 1,976,466 | -1.39(-4.72%) |
Jun 20, 2018 | 29.43 | 29.71 | 29.29 | 29.42 | 854,855 | +0.04(+0.14%) |
Jun 19, 2018 | 29.32 | 29.44 | 28.75 | 29.38 | 1,521,247 | -0.17(-0.58%) |
Jun 18, 2018 | 28.79 | 29.76 | 28.70 | 29.55 | 1,533,007 | +0.51(+1.76%) |
Jun 15, 2018 | 29.09 | 28.79 | 29.04 | 1,541,951 | +0.25(+0.87%) | |
Jun 14, 2018 | 28.68 | 29.07 | 28.51 | 28.79 | 1,539,495 | +0.29(+1.02%) |
Jun 13, 2018 | 29.05 | 29.50 | 28.21 | 28.50 | 2,612,682 | -0.54(-1.86%) |
Jun 12, 2018 | 28.99 | 29.55 | 28.65 | 29.04 | 2,102,422 | +0.13(+0.45%) |
Jun 11, 2018 | 28.43 | 28.92 | 28.38 | 28.91 | 950,604 | +0.44(+1.55%) |
Jun 08, 2018 | 27.98 | 28.85 | 27.96 | 28.47 | 1,441,089 | +0.31(+1.10%) |
Jun 07, 2018 | 28.65 | 28.73 | 27.64 | 28.16 | 1,307,062 | -0.34(-1.19%) |
Jun 06, 2018 | 28.06 | 28.50 | 1,289,295 | +0.19(+0.67%) | ||
Jun 05, 2018 | 28.08 | 28.65 | 27.91 | 28.31 | 1,116,828 | +0.31(+1.11%) |
Jun 04, 2018 | 28.25 | 28.46 | 27.75 | 28.00 | 1,646,309 | -0.10(-0.36%) |
Jun 01, 2018 | 28.15 | 28.22 | 27.12 | 28.10 | 1,464,071 | +0.13(+0.46%) |
May 31, 2018 | 27.55 | 28.15 | 27.48 | 27.97 | 1,236,209 | +0.32(+1.16%) |
May 30, 2018 | 27.50 | 28.09 | 27.46 | 27.65 | 1,549,366 | +0.36(+1.32%) |
May 29, 2018 | 26.60 | 27.55 | 26.60 | 27.29 | 1,221,556 | +0.45(+1.68%) |
May 25, 2018 | 26.84 | 26.84 | 26.84 | 0 | +0.23(+0.86%) | |
May 24, 2018 | 26.21 | 26.68 | 26.11 | 26.61 | 964,502 | +0.45(+1.72%) |
May 23, 2018 | 25.61 | 26.17 | 25.50 | 26.16 | 894,338 | +0.42(+1.63%) |
May 22, 2018 | 26.31 | 26.36 | 25.72 | 25.74 | 1,013,623 | -0.55(-2.09%) |
May 21, 2018 | 26.42 | 26.67 | 26.25 | 26.29 | 886,068 | -0.01(-0.04%) |
May 18, 2018 | 25.75 | 26.38 | 25.72 | 26.30 | 1,409,733 | +0.66(+2.57%) |
May 17, 2018 | 25.35 | 25.77 | 25.11 | 25.64 | 1,020,100 | +0.35(+1.38%) |
May 16, 2018 | 24.61 | 25.43 | 24.61 | 25.29 | 1,430,544 | +0.68(+2.76%) |
May 15, 2018 | 24.42 | 24.82 | 24.16 | 24.61 | 1,788,585 | -0.02(-0.08%) |
May 14, 2018 | 25.31 | 25.31 | 24.54 | 24.63 | 1,975,477 | -0.65(-2.57%) |
May 11, 2018 | 25.40 | 25.40 | 24.89 | 25.28 | 1,306,011 | -0.05(-0.20%) |
May 10, 2018 | 24.80 | 25.59 | 24.71 | 25.33 | 1,553,815 | +0.63(+2.55%) |
May 09, 2018 | 24.93 | 25.06 | 24.60 | 24.70 | 1,452,423 | -0.24(-0.96%) |
May 08, 2018 | 24.57 | 25.07 | 24.36 | 24.94 | 1,712,811 | +0.43(+1.75%) |
May 07, 2018 | 24.05 | 24.71 | 24.00 | 24.51 | 2,110,346 | +0.63(+2.64%) |
May 04, 2018 | 23.55 | 24.00 | 23.13 | 23.88 | 1,709,555 | +0.22(+0.93%) |
May 03, 2018 | 22.63 | 23.72 | 22.50 | 23.66 | 2,069,003 | +0.90(+3.95%) |
May 02, 2018 | 22.05 | 22.97 | 21.97 | 22.76 | 1,159,756 | +0.69(+3.13%) |
May 01, 2018 | 22.69 | 22.75 | 21.38 | 22.07 | 2,149,346 | -1.14(-4.91%) |
Apr 30, 2018 | 22.57 | 23.90 | 22.57 | 23.21 | 2,922,666 | +0.61(+2.70%) |
Apr 27, 2018 | 20.64 | 22.88 | 20.40 | 22.60 | 4,245,110 | +0.91(+4.20%) |
Apr 26, 2018 | 22.25 | 22.47 | 21.60 | 21.69 | 1,711,792 | -0.39(-1.77%) |
Apr 25, 2018 | 22.06 | 22.14 | 21.54 | 22.08 | 677,068 | +0.08(+0.36%) |
Apr 24, 2018 | 22.41 | 22.79 | 21.77 | 22.00 | 950,039 | -0.27(-1.21%) |
Apr 23, 2018 | 22.64 | 22.69 | 22.21 | 22.27 | 1,223,211 | -0.23(-1.02%) |
Apr 20, 2018 | 23.13 | 23.18 | 22.04 | 22.50 | 1,345,342 | -0.78(-3.35%) |
Apr 19, 2018 | 23.07 | 23.54 | 23.07 | 23.28 | 1,742,633 | +0.18(+0.78%) |
Apr 18, 2018 | 22.63 | 23.39 | 22.49 | 23.10 | 2,203,453 | +0.53(+2.35%) |
Apr 17, 2018 | 22.12 | 22.67 | 22.12 | 22.57 | 1,184,890 | +0.58(+2.64%) |
Apr 16, 2018 | 21.84 | 22.10 | 21.49 | 21.99 | 911,050 | +0.24(+1.10%) |
Apr 13, 2018 | 21.69 | 21.97 | 21.54 | 21.75 | 976,886 | +0.14(+0.65%) |
Apr 12, 2018 | 21.24 | 21.67 | 21.19 | 21.61 | 955,329 | +0.56(+2.66%) |
Apr 11, 2018 | 21.01 | 21.40 | 20.98 | 21.05 | 898,337 | +0.02(+0.10%) |
Apr 10, 2018 | 21.23 | 21.38 | 20.81 | 21.03 | 872,696 | -0.01(-0.05%) |
Apr 09, 2018 | 20.88 | 21.47 | 20.79 | 21.04 | 1,388,869 | +0.24(+1.15%) |
Apr 06, 2018 | 20.81 | 21.10 | 20.62 | 20.80 | 952,996 | -0.25(-1.19%) |
Apr 05, 2018 | 20.73 | 21.11 | 20.54 | 21.05 | 783,153 | +0.44(+2.13%) |
Apr 04, 2018 | 19.87 | 20.65 | 19.77 | 20.61 | 1,083,232 | +0.45(+2.23%) |
Apr 03, 2018 | 20.14 | 20.40 | 19.88 | 20.16 | 1,133,273 | +0.08(+0.40%) |
Apr 02, 2018 | 20.66 | 20.66 | 19.85 | 20.08 | 1,057,526 | -0.58(-2.81%) |
Mar 29, 2018 | 20.66 | 20.66 | 20.66 | 0 | +0.32(+1.57%) | |
Mar 28, 2018 | 21.32 | 21.32 | 19.50 | 20.34 | 2,480,240 | -1.07(-5.00%) |
Mar 27, 2018 | 22.30 | 22.45 | 21.25 | 21.41 | 1,631,578 | -0.75(-3.38%) |
Mar 26, 2018 | 21.63 | 22.21 | 21.28 | 22.16 | 1,512,711 | +0.84(+3.94%) |
Mar 23, 2018 | 21.38 | 21.68 | 21.15 | 21.32 | 1,224,458 | -0.07(-0.33%) |
Mar 22, 2018 | 21.46 | 21.77 | 21.21 | 21.39 | 575,958 | -0.19(-0.88%) |
Mar 21, 2018 | 22.12 | 22.19 | 21.43 | 21.58 | 1,892,963 | -0.62(-2.79%) |
Mar 20, 2018 | 21.54 | 22.39 | 21.54 | 22.20 | 1,592,146 | +0.63(+2.92%) |
Mar 19, 2018 | 21.19 | 21.63 | 21.00 | 21.57 | 1,482,513 | +0.29(+1.36%) |
Mar 16, 2018 | 21.69 | 21.69 | 21.25 | 21.28 | 1,760,449 | -0.46(-2.12%) |
Mar 15, 2018 | 21.83 | 22.02 | 21.39 | 21.74 | 1,154,903 | -0.13(-0.59%) |
Mar 14, 2018 | 21.77 | 22.14 | 21.57 | 21.87 | 1,383,733 | +0.25(+1.16%) |
Mar 13, 2018 | 21.70 | 22.39 | 21.46 | 21.62 | 1,579,133 | -0.65(-2.92%) |
Mar 12, 2018 | 22.27 | 22.73 | 22.20 | 22.27 | 1,042,949 | +0.04(+0.18%) |
Mar 09, 2018 | 23.00 | 23.22 | 21.94 | 22.23 | 1,519,083 | -0.59(-2.59%) |
Mar 08, 2018 | 22.50 | 22.98 | 22.43 | 22.82 | 1,487,008 | +0.32(+1.42%) |
Mar 07, 2018 | 22.53 | 21.86 | 22.50 | 1,213,168 | +0.49(+2.23%) | |
Mar 06, 2018 | 21.65 | 22.11 | 21.51 | 22.01 | 2,288,382 | +0.40(+1.85%) |
Mar 05, 2018 | 20.92 | 21.61 | 20.78 | 21.61 | 2,008,323 | +0.54(+2.56%) |
Mar 02, 2018 | 19.50 | 21.09 | 19.42 | 21.07 | 2,592,408 | +1.37(+6.95%) |
Mar 01, 2018 | 19.93 | 20.04 | 19.46 | 19.70 | 708,806 | -0.21(-1.05%) |
Feb 28, 2018 | 20.13 | 20.30 | 19.91 | 19.91 | 1,026,460 | -0.14(-0.70%) |
Feb 27, 2018 | 20.22 | 20.38 | 19.84 | 20.05 | 552,951 | -0.14(-0.69%) |
Feb 26, 2018 | 20.38 | 20.48 | 19.92 | 20.19 | 906,838 | -0.16(-0.79%) |
Feb 23, 2018 | 20.00 | 20.49 | 19.75 | 20.35 | 719,718 | +0.43(+2.16%) |
Feb 22, 2018 | 19.89 | 19.92 | 738,686 | -0.55(-2.69%) | ||
Feb 21, 2018 | 19.50 | 20.78 | 19.43 | 20.47 | 2,903,820 | +0.99(+5.08%) |
Feb 20, 2018 | 19.54 | 19.62 | 19.33 | 19.48 | 1,255,522 | -0.09(-0.46%) |
Feb 16, 2018 | 19.57 | 19.57 | 19.57 | 0 | +0.38(+1.98%) | |
Feb 15, 2018 | 18.90 | 19.23 | 18.60 | 19.19 | 2,119,299 | +0.20(+1.05%) |
Feb 14, 2018 | 19.09 | 19.42 | 18.50 | 18.99 | 2,479,887 | -0.16(-0.84%) |
Feb 13, 2018 | 17.39 | 19.96 | 17.30 | 19.15 | 8,819,825 | +2.79(+17.05%) |
Feb 12, 2018 | 16.00 | 16.53 | 15.85 | 16.36 | 1,813,565 | +0.43(+2.70%) |
Feb 09, 2018 | 16.29 | 16.45 | 15.46 | 15.93 | 1,276,510 | -0.19(-1.18%) |
Feb 08, 2018 | 16.50 | 16.56 | 16.12 | 16.12 | 965,744 | -0.31(-1.89%) |
Feb 07, 2018 | 16.15 | 16.62 | 16.05 | 16.43 | 826,800 | +0.17(+1.05%) |
Feb 06, 2018 | 16.20 | 16.57 | 15.63 | 16.26 | 1,367,565 | -0.64(-3.79%) |
Feb 05, 2018 | 16.83 | 17.12 | 16.66 | 16.90 | 774,229 | -0.16(-0.94%) |
Feb 02, 2018 | 17.20 | 17.38 | 17.01 | 17.06 | 1,103,531 | -0.26(-1.50%) |
Feb 01, 2018 | 17.25 | 17.32 | 16.85 | 17.32 | 761,201 | +0.00(+0.00%) |
Jan 31, 2018 | 17.26 | 17.42 | 17.16 | 17.32 | 569,725 | +0.17(+0.99%) |
Jan 30, 2018 | 17.05 | 17.40 | 17.05 | 17.15 | 334,931 | -0.10(-0.58%) |
Jan 29, 2018 | 17.28 | 17.41 | 17.12 | 17.25 | 705,143 | -0.09(-0.52%) |
Jan 26, 2018 | 17.00 | 17.36 | 16.80 | 17.34 | 847,574 | +0.35(+2.06%) |
Jan 25, 2018 | 16.87 | 17.00 | 16.60 | 16.99 | 560,666 | +0.24(+1.43%) |
Jan 24, 2018 | 16.97 | 17.16 | 16.59 | 16.75 | 888,729 | -0.07(-0.42%) |
Jan 23, 2018 | 16.57 | 16.83 | 16.53 | 16.82 | 445,804 | +0.16(+0.96%) |
Jan 22, 2018 | 16.48 | 16.78 | 16.34 | 16.66 | 277,657 | +0.19(+1.15%) |
Jan 19, 2018 | 16.08 | 16.49 | 16.02 | 16.47 | 524,175 | +0.38(+2.36%) |
Jan 18, 2018 | 16.25 | 16.30 | 15.79 | 16.09 | 657,906 | -0.16(-0.98%) |
Jan 17, 2018 | 16.34 | 16.37 | 16.15 | 16.25 | 756,946 | +0.04(+0.25%) |
Jan 16, 2018 | 16.82 | 16.89 | 16.18 | 16.21 | 644,657 | -0.53(-3.17%) |
Jan 12, 2018 | 16.74 | 16.74 | 16.74 | 0 | -0.19(-1.12%) | |
Jan 11, 2018 | 16.72 | 16.98 | 16.72 | 16.93 | 342,188 | +0.24(+1.44%) |
Jan 10, 2018 | 16.59 | 16.75 | 16.56 | 16.69 | 251,859 | -0.01(-0.06%) |
Jan 09, 2018 | 16.85 | 16.92 | 16.60 | 16.70 | 494,483 | -0.15(-0.89%) |
Jan 08, 2018 | 16.79 | 16.90 | 16.53 | 16.85 | 587,922 | +0.06(+0.36%) |
Jan 05, 2018 | 16.77 | 16.85 | 16.61 | 16.79 | 505,126 | +0.13(+0.78%) |
Jan 04, 2018 | 16.80 | 17.00 | 16.52 | 16.66 | 633,539 | -0.11(-0.66%) |
Jan 03, 2018 | 16.57 | 17.04 | 16.40 | 16.77 | 1,124,689 | +0.22(+1.33%) |
Jan 02, 2018 | 16.35 | 16.55 | 16.28 | 16.55 | 650,801 | +0.23(+1.41%) |
Dec 29, 2017 | 16.32 | 16.32 | 16.32 | 0 | -0.17(-1.03%) | |
Dec 28, 2017 | 16.50 | 16.50 | 16.26 | 16.49 | 471,090 | +0.04(+0.24%) |
Dec 27, 2017 | 16.31 | 16.53 | 16.25 | 16.45 | 563,069 | +0.12(+0.73%) |
Dec 26, 2017 | 16.19 | 16.46 | 16.08 | 16.33 | 402,788 | +0.04(+0.25%) |
Dec 22, 2017 | 16.30 | 16.36 | 16.14 | 16.29 | 441,798 | -0.11(-0.67%) |
Dec 21, 2017 | 16.35 | 16.45 | 16.08 | 16.40 | 435,371 | +0.02(+0.12%) |
Dec 20, 2017 | 16.57 | 16.67 | 16.34 | 16.38 | 600,200 | -0.01(-0.06%) |
Dec 19, 2017 | 16.50 | 16.60 | 16.23 | 16.39 | 2,000,447 | -0.04(-0.24%) |
Dec 18, 2017 | 15.83 | 16.43 | 15.81 | 16.43 | 1,827,033 | +0.74(+4.72%) |
Dec 15, 2017 | 15.61 | 15.79 | 15.41 | 15.69 | 831,643 | +0.23(+1.49%) |
Dec 14, 2017 | 15.89 | 15.94 | 15.39 | 15.46 | 532,396 | -0.33(-2.09%) |
Dec 13, 2017 | 15.35 | 16.00 | 15.35 | 15.79 | 1,229,647 | +0.48(+3.14%) |
Dec 12, 2017 | 15.05 | 15.51 | 15.05 | 15.31 | 491,906 | +0.28(+1.86%) |
Dec 11, 2017 | 14.93 | 15.19 | 14.89 | 15.03 | 440,797 | +0.03(+0.20%) |
Dec 08, 2017 | 14.90 | 15.15 | 14.81 | 15.00 | 596,310 | +0.00(+0.00%) |
Dec 07, 2017 | 14.62 | 14.92 | 14.57 | 408,113 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.41 | 14.69 | 14.15 | 14.61 | 453,954 | +0.13(+0.90%) |
Dec 05, 2017 | 14.00 | 14.51 | 13.83 | 14.48 | 893,126 | +0.48(+3.43%) |
Dec 04, 2017 | 15.49 | 15.49 | 14.00 | 14.00 | 1,385,088 | -1.44(-9.33%) |
Dec 01, 2017 | 15.16 | 15.44 | 15.01 | 15.44 | 818,818 | +0.23(+1.51%) |
Nov 30, 2017 | 14.89 | 15.23 | 14.72 | 15.21 | 948,563 | +0.32(+2.15%) |
Nov 29, 2017 | 15.13 | 15.18 | 14.80 | 14.89 | 925,806 | -0.63(-4.06%) |
Nov 28, 2017 | 15.07 | 15.52 | 14.98 | 15.52 | 1,468,620 | +0.46(+3.05%) |
Nov 27, 2017 | 14.88 | 15.08 | 14.88 | 15.06 | 442,720 | +0.15(+1.01%) |
Nov 24, 2017 | 14.78 | 15.00 | 14.68 | 14.91 | 194,915 | +0.19(+1.29%) |
Nov 22, 2017 | 14.70 | 14.87 | 14.57 | 14.72 | 510,118 | +0.06(+0.41%) |
Nov 21, 2017 | 14.40 | 14.74 | 14.34 | 14.66 | 663,157 | +0.33(+2.30%) |
Nov 20, 2017 | 14.71 | 14.73 | 14.19 | 14.33 | 1,411,002 | -0.18(-1.24%) |
Nov 17, 2017 | 14.63 | 14.94 | 14.35 | 14.51 | 1,074,937 | -0.22(-1.49%) |
Nov 16, 2017 | 14.25 | 14.91 | 14.23 | 14.73 | 703,119 | +0.48(+3.37%) |
Nov 15, 2017 | 14.16 | 14.46 | 14.02 | 14.25 | 892,818 | -0.06(-0.42%) |
Nov 14, 2017 | 13.99 | 14.35 | 13.86 | 14.31 | 993,283 | +0.27(+1.92%) |
Nov 13, 2017 | 14.05 | 14.15 | 13.80 | 14.04 | 622,701 | -0.05(-0.35%) |
Nov 10, 2017 | 13.92 | 14.15 | 13.86 | 14.09 | 620,925 | +0.10(+0.71%) |
Nov 09, 2017 | 13.99 | 14.05 | 13.79 | 13.99 | 736,925 | -0.15(-1.06%) |
Nov 08, 2017 | 13.94 | 14.43 | 13.85 | 14.14 | 960,096 | +0.15(+1.07%) |
Nov 07, 2017 | 14.61 | 14.61 | 13.75 | 13.99 | 1,955,114 | -0.62(-4.24%) |
Nov 06, 2017 | 14.74 | 14.88 | 14.53 | 14.61 | 1,042,340 | -0.13(-0.88%) |
Nov 03, 2017 | 14.75 | 14.97 | 14.62 | 14.74 | 1,067,205 | +0.00(+0.00%) |
Nov 02, 2017 | 14.60 | 15.12 | 14.52 | 14.74 | 1,315,275 | +0.13(+0.89%) |
Nov 01, 2017 | 15.64 | 15.66 | 14.47 | 14.61 | 3,110,702 | -0.90(-5.80%) |
Oct 31, 2017 | 15.23 | 16.18 | 14.25 | 15.51 | 4,117,594 | -0.79(-4.85%) |
Oct 30, 2017 | 16.50 | 16.50 | 16.11 | 16.30 | 1,809,929 | -0.18(-1.09%) |
Oct 27, 2017 | 15.86 | 16.49 | 15.80 | 16.48 | 1,965,015 | +0.68(+4.30%) |
Oct 26, 2017 | 15.70 | 16.00 | 15.60 | 15.80 | 495,119 | +0.19(+1.22%) |
Oct 25, 2017 | 15.90 | 15.98 | 15.13 | 15.61 | 743,032 | -0.38(-2.38%) |
Oct 24, 2017 | 15.99 | 16.10 | 15.69 | 15.99 | 612,200 | +0.05(+0.31%) |
Oct 23, 2017 | 15.99 | 16.16 | 15.92 | 15.94 | 764,928 | +0.08(+0.50%) |
Oct 20, 2017 | 15.89 | 15.92 | 15.56 | 15.86 | 714,876 | +0.17(+1.08%) |
Oct 19, 2017 | 15.70 | 15.82 | 15.51 | 15.69 | 731,507 | -0.12(-0.76%) |
Oct 18, 2017 | 15.72 | 15.86 | 15.59 | 15.81 | 702,631 | +0.20(+1.28%) |
Oct 17, 2017 | 16.05 | 16.23 | 15.55 | 15.61 | 949,249 | -0.37(-2.32%) |
Oct 16, 2017 | 15.51 | 16.03 | 15.40 | 15.98 | 2,100,636 | +0.47(+3.03%) |
Oct 13, 2017 | 15.35 | 15.55 | 15.21 | 15.51 | 453,212 | +0.08(+0.52%) |
Oct 12, 2017 | 15.38 | 15.55 | 15.28 | 15.43 | 389,069 | +0.05(+0.33%) |
Oct 11, 2017 | 15.27 | 15.43 | 15.20 | 15.38 | 360,122 | +0.14(+0.92%) |
Oct 10, 2017 | 15.46 | 15.47 | 15.13 | 15.24 | 419,266 | -0.14(-0.91%) |
Oct 09, 2017 | 15.35 | 15.54 | 15.23 | 15.38 | 522,143 | +0.00(+0.00%) |
Oct 06, 2017 | 15.38 | 15.49 | 15.31 | 15.38 | 379,501 | -0.03(-0.19%) |
Oct 05, 2017 | 15.55 | 15.64 | 15.21 | 15.41 | 598,363 | -0.07(-0.45%) |
Oct 04, 2017 | 15.16 | 15.65 | 15.06 | 15.48 | 1,781,447 | +0.31(+2.04%) |
Oct 03, 2017 | 14.88 | 15.45 | 14.88 | 15.17 | 883,531 | +0.31(+2.09%) |