Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.59 | 46.52 | 44.59 | 45.73 | 1,920,754 | +0.75(+1.68%) |
Sep 27, 2018 | 44.25 | 45.48 | 44.05 | 44.98 | 1,646,889 | +1.75(+4.06%) |
Sep 26, 2018 | 42.62 | 44.62 | 42.05 | 43.23 | 1,710,028 | -0.54(-1.23%) |
Sep 25, 2018 | 44.01 | 45.29 | 43.60 | 43.76 | 2,516,471 | -0.13(-0.30%) |
Sep 24, 2018 | 39.34 | 44.11 | 39.13 | 43.90 | 6,604,307 | +6.58(+17.63%) |
Sep 21, 2018 | 37.22 | 38.15 | 36.47 | 37.32 | 2,069,630 | +0.95(+2.62%) |
Sep 20, 2018 | 38.61 | 38.61 | 36.26 | 36.37 | 1,464,779 | -1.73(-4.55%) |
Sep 19, 2018 | 37.39 | 38.80 | 37.21 | 38.10 | 1,575,347 | +0.58(+1.56%) |
Sep 18, 2018 | 35.89 | 38.31 | 35.43 | 37.52 | 1,991,619 | +2.84(+8.18%) |
Sep 17, 2018 | 35.74 | 35.83 | 34.58 | 34.68 | 1,266,811 | -0.82(-2.31%) |
Sep 14, 2018 | 35.98 | 36.52 | 35.35 | 35.50 | 1,088,296 | -0.30(-0.84%) |
Sep 13, 2018 | 36.29 | 36.66 | 35.13 | 35.80 | 1,086,518 | -1.09(-2.96%) |
Sep 12, 2018 | 37.05 | 37.60 | 35.81 | 36.89 | 1,416,022 | +1.29(+3.63%) |
Sep 11, 2018 | 33.29 | 36.08 | 33.10 | 35.60 | 1,696,653 | +1.88(+5.56%) |
Sep 10, 2018 | 35.04 | 35.96 | 33.61 | 33.73 | 1,270,645 | -1.05(-3.01%) |
Sep 07, 2018 | 33.89 | 35.28 | 33.45 | 34.77 | 1,501,819 | -0.14(-0.40%) |
Sep 06, 2018 | 37.64 | 38.33 | 34.68 | 34.92 | 1,988,816 | -2.77(-7.35%) |
Sep 05, 2018 | 38.04 | 38.72 | 36.63 | 37.69 | 1,453,644 | -1.27(-3.27%) |
Sep 04, 2018 | 39.93 | 40.04 | 37.33 | 38.96 | 2,175,942 | -0.19(-0.48%) |
Aug 31, 2018 | 39.15 | 39.15 | 39.15 | 0 | +1.15(+3.03%) | |
Aug 30, 2018 | 36.76 | 38.80 | 36.66 | 38.00 | 2,255,199 | +1.24(+3.38%) |
Aug 29, 2018 | 34.98 | 37.19 | 34.32 | 36.75 | 3,192,128 | +2.25(+6.53%) |
Aug 28, 2018 | 34.65 | 35.15 | 33.50 | 34.50 | 1,676,085 | +0.01(+0.03%) |
Aug 27, 2018 | 33.85 | 35.71 | 33.76 | 34.49 | 2,324,154 | +0.77(+2.29%) |
Aug 24, 2018 | 33.13 | 34.07 | 32.77 | 33.72 | 1,354,003 | +1.49(+4.62%) |
Aug 23, 2018 | 32.08 | 32.31 | 30.77 | 32.23 | 1,978,186 | -0.42(-1.30%) |
Aug 22, 2018 | 31.88 | 32.93 | 31.66 | 32.65 | 2,530,281 | +1.84(+5.96%) |
Aug 21, 2018 | 29.24 | 31.01 | 29.21 | 30.82 | 2,325,875 | +2.12(+7.39%) |
Aug 20, 2018 | 27.42 | 29.12 | 27.28 | 28.70 | 1,114,235 | +1.11(+4.03%) |
Aug 17, 2018 | 27.68 | 28.13 | 26.91 | 27.58 | 1,703,752 | +0.29(+1.07%) |
Aug 16, 2018 | 27.46 | 27.71 | 26.53 | 27.29 | 1,367,554 | +0.25(+0.94%) |
Aug 15, 2018 | 29.39 | 29.46 | 25.75 | 27.04 | 3,967,143 | -3.19(-10.57%) |
Aug 14, 2018 | 30.59 | 31.23 | 29.84 | 30.23 | 1,801,106 | +0.41(+1.36%) |
Aug 13, 2018 | 32.81 | 32.85 | 29.78 | 29.83 | 2,466,702 | -3.15(-9.55%) |
Aug 10, 2018 | 31.99 | 33.14 | 31.96 | 32.97 | 1,421,279 | +0.78(+2.43%) |
Aug 09, 2018 | 32.55 | 32.62 | 31.75 | 32.19 | 1,188,045 | -0.17(-0.52%) |
Aug 08, 2018 | 33.03 | 33.36 | 31.90 | 32.36 | 1,379,550 | -1.37(-4.05%) |
Aug 07, 2018 | 34.83 | 35.53 | 33.48 | 33.73 | 1,574,535 | -0.33(-0.97%) |
Aug 06, 2018 | 32.51 | 35.45 | 31.65 | 34.06 | 2,726,132 | +1.55(+4.75%) |
Aug 03, 2018 | 32.20 | 33.58 | 30.14 | 32.51 | 4,542,173 | -0.54(-1.63%) |
Aug 02, 2018 | 32.75 | 33.62 | 32.20 | 33.05 | 1,499,338 | +0.02(+0.06%) |
Aug 01, 2018 | 33.71 | 33.71 | 31.70 | 33.03 | 1,986,327 | -1.28(-3.74%) |
Jul 31, 2018 | 34.16 | 34.71 | 33.32 | 34.31 | 1,301,618 | +0.12(+0.36%) |
Jul 30, 2018 | 34.76 | 35.35 | 34.03 | 34.19 | 1,647,044 | +0.08(+0.22%) |
Jul 27, 2018 | 34.42 | 35.09 | 33.67 | 34.11 | 1,549,252 | -0.70(-2.00%) |
Jul 26, 2018 | 36.60 | 36.89 | 34.65 | 34.81 | 2,031,834 | -1.97(-5.35%) |
Jul 25, 2018 | 37.15 | 37.81 | 36.48 | 36.78 | 1,955,083 | -0.42(-1.14%) |
Jul 24, 2018 | 38.16 | 38.77 | 37.05 | 37.21 | 1,630,113 | -0.77(-2.03%) |
Jul 23, 2018 | 38.03 | 38.36 | 37.13 | 37.98 | 1,252,456 | +0.73(+1.95%) |
Jul 20, 2018 | 38.05 | 36.37 | 37.25 | 1,550,681 | -0.10(-0.28%) | |
Jul 19, 2018 | 37.05 | 38.64 | 36.99 | 37.36 | 1,422,098 | +0.12(+0.33%) |
Jul 18, 2018 | 36.80 | 37.62 | 35.54 | 37.23 | 1,769,281 | -0.56(-1.47%) |
Jul 17, 2018 | 36.96 | 38.02 | 36.36 | 37.79 | 1,869,386 | +0.50(+1.34%) |
Jul 16, 2018 | 36.91 | 38.34 | 35.86 | 37.29 | 2,140,636 | -0.90(-2.37%) |
Jul 13, 2018 | 38.67 | 39.66 | 37.94 | 38.20 | 2,138,142 | -0.34(-0.88%) |
Jul 12, 2018 | 40.61 | 40.80 | 37.88 | 38.53 | 2,474,943 | -1.64(-4.08%) |
Jul 11, 2018 | 42.45 | 43.85 | 39.73 | 40.17 | 3,014,855 | -3.64(-8.30%) |
Jul 10, 2018 | 45.23 | 46.04 | 42.50 | 43.81 | 2,629,855 | -0.67(-1.50%) |
Jul 09, 2018 | 42.29 | 45.06 | 42.27 | 44.48 | 2,187,506 | +2.38(+5.66%) |
Jul 06, 2018 | 41.32 | 42.81 | 41.14 | 42.10 | 1,001,500 | +0.00(+0.00%) |
Jul 05, 2018 | 42.37 | 42.62 | 41.21 | 42.10 | 1,268,392 | +0.13(+0.31%) |
Jul 03, 2018 | 41.96 | 41.96 | 41.96 | 0 | +0.33(+0.79%) | |
Jul 02, 2018 | 42.12 | 42.45 | 40.88 | 41.63 | 1,967,700 | -1.19(-2.77%) |
Jun 29, 2018 | 42.70 | 43.78 | 42.12 | 42.82 | 1,771,080 | +0.54(+1.27%) |
Jun 28, 2018 | 41.46 | 42.82 | 39.99 | 42.28 | 1,955,140 | +0.78(+1.88%) |
Jun 27, 2018 | 40.52 | 43.26 | 40.37 | 41.50 | 2,888,737 | +1.91(+4.83%) |
Jun 26, 2018 | 38.64 | 40.03 | 37.88 | 39.59 | 1,676,480 | +1.47(+3.86%) |
Jun 25, 2018 | 40.38 | 40.53 | 37.86 | 38.12 | 1,668,309 | -2.13(-5.29%) |
Jun 22, 2018 | 39.33 | 42.67 | 39.33 | 40.25 | 5,838,165 | +3.63(+9.91%) |
Jun 21, 2018 | 36.65 | 37.67 | 35.83 | 36.62 | 1,919,217 | -1.09(-2.90%) |
Jun 20, 2018 | 36.01 | 37.96 | 35.36 | 37.71 | 1,882,899 | +2.74(+7.84%) |
Jun 19, 2018 | 33.00 | 35.10 | 32.53 | 34.97 | 1,601,220 | +0.58(+1.70%) |
Jun 18, 2018 | 33.34 | 35.34 | 33.06 | 34.39 | 2,047,429 | +1.35(+4.08%) |
Jun 15, 2018 | 35.44 | 32.42 | 33.04 | 4,788,168 | -2.40(-6.78%) | |
Jun 14, 2018 | 36.30 | 36.97 | 34.99 | 35.44 | 1,852,467 | -0.52(-1.44%) |
Jun 13, 2018 | 37.27 | 37.69 | 35.38 | 35.96 | 2,193,800 | -1.70(-4.50%) |
Jun 12, 2018 | 38.16 | 38.78 | 37.52 | 37.66 | 1,546,903 | -0.47(-1.24%) |
Jun 11, 2018 | 37.49 | 38.94 | 37.11 | 38.13 | 1,897,373 | +0.08(+0.22%) |
Jun 08, 2018 | 37.74 | 38.21 | 36.70 | 38.04 | 1,594,510 | +0.10(+0.27%) |
Jun 07, 2018 | 35.98 | 38.64 | 35.98 | 37.94 | 2,786,654 | +2.34(+6.56%) |
Jun 06, 2018 | 34.60 | 35.60 | 1,794,927 | +0.00(+0.00%) | ||
Jun 05, 2018 | 34.39 | 35.69 | 33.64 | 35.60 | 1,592,579 | +0.71(+2.03%) |
Jun 04, 2018 | 34.59 | 35.11 | 33.93 | 34.90 | 1,355,760 | +0.40(+1.15%) |
Jun 01, 2018 | 34.50 | 35.76 | 33.46 | 34.50 | 2,225,758 | -0.12(-0.35%) |
May 31, 2018 | 32.51 | 35.15 | 32.34 | 34.62 | 2,734,941 | +1.39(+4.20%) |
May 30, 2018 | 31.65 | 33.71 | 31.55 | 33.23 | 3,131,763 | +2.35(+7.60%) |
May 29, 2018 | 29.76 | 31.55 | 29.76 | 30.88 | 2,120,523 | +0.36(+1.17%) |
May 25, 2018 | 30.52 | 30.52 | 30.52 | 0 | -3.62(-10.60%) | |
May 24, 2018 | 33.16 | 34.85 | 32.56 | 34.14 | 1,959,575 | -0.26(-0.77%) |
May 23, 2018 | 35.09 | 35.99 | 33.37 | 34.41 | 3,196,187 | -1.54(-4.27%) |
May 22, 2018 | 35.97 | 38.37 | 35.45 | 35.94 | 4,980,559 | +0.12(+0.34%) |
May 21, 2018 | 34.05 | 36.00 | 33.77 | 35.82 | 2,499,616 | +1.96(+5.79%) |
May 18, 2018 | 34.68 | 35.38 | 33.66 | 33.86 | 1,761,162 | -0.90(-2.58%) |
May 17, 2018 | 33.50 | 35.71 | 33.37 | 34.76 | 3,056,449 | +1.75(+5.31%) |
May 16, 2018 | 32.51 | 33.43 | 31.85 | 33.00 | 1,999,940 | +0.42(+1.30%) |
May 15, 2018 | 33.65 | 33.70 | 32.07 | 32.58 | 2,483,535 | -0.94(-2.81%) |
May 14, 2018 | 32.51 | 33.72 | 32.42 | 33.52 | 1,846,860 | +1.19(+3.67%) |
May 11, 2018 | 31.21 | 32.90 | 31.01 | 32.33 | 2,320,866 | +1.18(+3.78%) |
May 10, 2018 | 29.72 | 31.52 | 29.70 | 31.16 | 2,319,118 | +1.55(+5.25%) |
May 09, 2018 | 31.81 | 32.02 | 29.51 | 29.60 | 3,261,851 | -1.25(-4.06%) |
May 08, 2018 | 30.15 | 31.01 | 28.22 | 30.85 | 3,561,150 | +0.61(+2.03%) |
May 07, 2018 | 30.19 | 31.94 | 29.51 | 30.24 | 4,070,509 | +0.48(+1.61%) |
May 04, 2018 | 25.99 | 32.00 | 25.50 | 29.76 | 7,142,886 | +5.46(+22.45%) |
May 03, 2018 | 24.54 | 24.95 | 23.87 | 24.30 | 2,081,617 | -0.41(-1.64%) |
May 02, 2018 | 23.06 | 24.96 | 23.04 | 24.71 | 2,582,063 | +1.66(+7.20%) |
May 01, 2018 | 23.80 | 24.03 | 22.62 | 23.05 | 2,175,465 | -0.93(-3.89%) |
Apr 30, 2018 | 22.81 | 24.11 | 22.73 | 23.98 | 1,883,794 | +0.89(+3.83%) |
Apr 27, 2018 | 23.15 | 23.61 | 22.76 | 23.10 | 1,408,269 | -0.71(-2.97%) |
Apr 26, 2018 | 24.30 | 25.11 | 23.24 | 23.80 | 2,790,306 | -0.26(-1.10%) |
Apr 25, 2018 | 22.46 | 24.13 | 22.33 | 24.07 | 3,371,415 | +1.45(+6.42%) |
Apr 24, 2018 | 22.23 | 23.30 | 21.98 | 22.62 | 2,048,139 | +0.61(+2.78%) |
Apr 23, 2018 | 21.89 | 22.12 | 21.30 | 22.00 | 2,782,073 | -0.34(-1.52%) |
Apr 20, 2018 | 21.90 | 22.55 | 21.16 | 22.34 | 1,836,548 | -0.06(-0.25%) |
Apr 19, 2018 | 22.95 | 23.42 | 21.92 | 22.40 | 1,949,134 | -0.25(-1.12%) |
Apr 18, 2018 | 22.13 | 23.86 | 22.06 | 22.66 | 3,467,844 | +1.02(+4.70%) |
Apr 17, 2018 | 21.09 | 21.76 | 20.58 | 21.64 | 1,321,153 | +0.52(+2.45%) |
Apr 16, 2018 | 20.88 | 21.41 | 20.26 | 21.12 | 1,929,589 | +0.14(+0.67%) |
Apr 13, 2018 | 20.50 | 21.18 | 20.44 | 20.98 | 1,412,184 | +0.66(+3.25%) |
Apr 12, 2018 | 20.03 | 20.69 | 19.28 | 20.32 | 1,277,301 | +0.29(+1.46%) |
Apr 11, 2018 | 19.35 | 20.76 | 19.08 | 20.03 | 2,611,277 | +0.74(+3.81%) |
Apr 10, 2018 | 17.62 | 19.80 | 17.54 | 19.29 | 3,442,163 | +2.27(+13.34%) |
Apr 09, 2018 | 17.35 | 17.64 | 16.76 | 17.02 | 1,239,547 | +0.09(+0.56%) |
Apr 06, 2018 | 17.81 | 18.01 | 16.43 | 16.93 | 2,031,531 | -1.11(-6.17%) |
Apr 05, 2018 | 16.62 | 18.17 | 16.33 | 18.04 | 2,194,008 | +1.55(+9.37%) |
Apr 04, 2018 | 15.62 | 16.60 | 15.55 | 16.49 | 1,283,981 | +0.39(+2.40%) |
Apr 03, 2018 | 15.38 | 16.11 | 15.32 | 16.11 | 1,188,460 | +0.95(+6.28%) |
Apr 02, 2018 | 16.02 | 16.07 | 14.81 | 15.15 | 1,602,845 | -1.01(-6.24%) |
Mar 29, 2018 | 16.16 | 16.16 | 16.16 | 0 | +0.70(+4.51%) | |
Mar 28, 2018 | 15.26 | 15.77 | 15.17 | 15.46 | 1,540,620 | +0.16(+1.05%) |
Mar 27, 2018 | 17.06 | 17.12 | 15.20 | 15.30 | 2,462,527 | -1.54(-9.12%) |
Mar 26, 2018 | 16.59 | 17.03 | 16.23 | 16.84 | 1,882,285 | +0.59(+3.65%) |
Mar 23, 2018 | 15.26 | 16.87 | 15.02 | 16.25 | 2,605,212 | +1.17(+7.75%) |
Mar 22, 2018 | 15.26 | 15.83 | 14.81 | 15.08 | 1,806,893 | -0.66(-4.19%) |
Mar 21, 2018 | 14.10 | 15.90 | 14.00 | 15.74 | 2,600,776 | +1.81(+12.99%) |
Mar 20, 2018 | 13.59 | 14.12 | 13.49 | 13.93 | 1,153,496 | +0.54(+4.01%) |
Mar 19, 2018 | 13.89 | 14.01 | 13.17 | 13.39 | 1,090,993 | -0.64(-4.57%) |
Mar 16, 2018 | 13.61 | 14.26 | 13.35 | 14.03 | 3,027,748 | +0.53(+3.91%) |
Mar 15, 2018 | 13.99 | 14.29 | 13.35 | 13.50 | 1,160,194 | -0.36(-2.58%) |
Mar 14, 2018 | 13.67 | 13.87 | 13.51 | 13.86 | 798,953 | +0.38(+2.80%) |
Mar 13, 2018 | 13.66 | 13.95 | 13.37 | 13.49 | 1,349,303 | -0.12(-0.90%) |
Mar 12, 2018 | 13.64 | 13.90 | 13.30 | 13.61 | 1,284,809 | -0.03(-0.21%) |
Mar 09, 2018 | 13.58 | 13.79 | 13.30 | 13.64 | 2,169,508 | +0.20(+1.47%) |
Mar 08, 2018 | 13.19 | 13.48 | 12.86 | 13.44 | 1,163,596 | +0.27(+2.08%) |
Mar 07, 2018 | 13.40 | 12.73 | 13.17 | 2,275,079 | -0.08(-0.64%) | |
Mar 06, 2018 | 13.92 | 14.07 | 13.13 | 13.25 | 1,905,966 | -0.57(-4.09%) |
Mar 05, 2018 | 14.02 | 14.26 | 13.48 | 13.82 | 2,413,624 | -0.30(-2.14%) |
Mar 02, 2018 | 12.93 | 14.31 | 12.73 | 14.12 | 1,770,039 | +0.90(+6.85%) |
Mar 01, 2018 | 13.19 | 13.57 | 12.50 | 13.21 | 2,860,617 | -0.08(-0.64%) |
Feb 28, 2018 | 15.10 | 15.12 | 13.29 | 13.30 | 4,433,713 | -1.52(-10.24%) |
Feb 27, 2018 | 17.58 | 17.67 | 14.51 | 14.81 | 6,689,519 | -4.14(-21.83%) |
Feb 26, 2018 | 19.24 | 19.27 | 18.49 | 18.95 | 1,316,776 | -0.11(-0.59%) |
Feb 23, 2018 | 18.39 | 19.18 | 17.91 | 19.06 | 1,443,031 | +0.79(+4.33%) |
Feb 22, 2018 | 17.59 | 18.84 | 17.41 | 18.27 | 976,699 | +0.99(+5.73%) |
Feb 21, 2018 | 17.91 | 18.09 | 17.28 | 17.28 | 843,670 | -0.71(-3.93%) |
Feb 20, 2018 | 18.15 | 18.61 | 17.87 | 17.99 | 705,151 | -0.08(-0.42%) |
Feb 16, 2018 | 18.07 | 18.07 | 18.07 | 0 | -0.19(-1.03%) | |
Feb 15, 2018 | 17.90 | 18.46 | 17.03 | 18.25 | 1,398,545 | +0.40(+2.22%) |
Feb 14, 2018 | 16.95 | 18.07 | 16.78 | 17.86 | 1,238,283 | +0.60(+3.50%) |
Feb 13, 2018 | 17.38 | 17.66 | 17.09 | 17.26 | 867,851 | -0.41(-2.29%) |
Feb 12, 2018 | 17.27 | 18.18 | 17.13 | 17.66 | 1,985,311 | +0.82(+4.87%) |
Feb 09, 2018 | 17.29 | 17.47 | 15.85 | 16.84 | 3,283,798 | -0.04(-0.22%) |
Feb 08, 2018 | 18.59 | 19.13 | 16.84 | 16.88 | 2,643,286 | -1.25(-6.91%) |
Feb 07, 2018 | 19.69 | 19.72 | 18.07 | 18.13 | 1,783,882 | -1.48(-7.54%) |
Feb 06, 2018 | 18.15 | 19.87 | 18.10 | 19.61 | 1,778,551 | +0.82(+4.36%) |
Feb 05, 2018 | 18.86 | 20.21 | 18.51 | 18.79 | 1,522,825 | -0.66(-3.39%) |
Feb 02, 2018 | 21.15 | 21.15 | 19.20 | 19.45 | 1,724,163 | -2.18(-10.07%) |
Feb 01, 2018 | 20.65 | 21.79 | 20.37 | 21.63 | 1,936,123 | +1.72(+8.61%) |
Jan 31, 2018 | 20.43 | 20.86 | 19.33 | 19.91 | 2,130,395 | -0.44(-2.18%) |
Jan 30, 2018 | 21.10 | 21.11 | 20.11 | 20.36 | 1,756,347 | -1.46(-6.70%) |
Jan 29, 2018 | 22.79 | 22.79 | 21.79 | 21.82 | 1,013,349 | -1.15(-5.01%) |
Jan 26, 2018 | 23.06 | 23.51 | 22.76 | 22.97 | 1,080,173 | +0.09(+0.41%) |
Jan 25, 2018 | 23.09 | 23.62 | 22.75 | 22.87 | 1,166,395 | +0.02(+0.08%) |
Jan 24, 2018 | 22.43 | 22.98 | 21.87 | 22.85 | 1,380,336 | +0.55(+2.45%) |
Jan 23, 2018 | 22.05 | 22.42 | 21.51 | 22.31 | 1,083,955 | +0.52(+2.38%) |
Jan 22, 2018 | 21.20 | 21.84 | 21.15 | 21.79 | 2,116,859 | +0.57(+2.71%) |
Jan 19, 2018 | 21.18 | 21.37 | 20.67 | 21.21 | 1,224,874 | -0.48(-2.22%) |
Jan 18, 2018 | 22.29 | 22.54 | 21.47 | 21.69 | 1,459,563 | -0.61(-2.75%) |
Jan 17, 2018 | 20.99 | 22.44 | 20.78 | 22.31 | 1,586,563 | +1.56(+7.54%) |
Jan 16, 2018 | 21.45 | 21.84 | 20.71 | 20.74 | 1,986,432 | +0.07(+0.32%) |
Jan 12, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.37(+1.81%) | |
Jan 11, 2018 | 19.63 | 21.20 | 19.58 | 20.31 | 3,213,713 | +0.81(+4.16%) |
Jan 10, 2018 | 19.88 | 19.25 | 19.50 | 1,427,551 | -0.16(-0.81%) | |
Jan 09, 2018 | 19.17 | 19.79 | 19.01 | 19.66 | 1,435,970 | +0.48(+2.51%) |
Jan 08, 2018 | 19.52 | 19.65 | 18.97 | 19.18 | 923,250 | -0.41(-2.12%) |
Jan 05, 2018 | 19.55 | 19.99 | 18.83 | 19.59 | 1,958,437 | -0.28(-1.42%) |
Jan 04, 2018 | 19.32 | 20.08 | 18.74 | 19.88 | 2,090,487 | +0.68(+3.53%) |
Jan 03, 2018 | 19.08 | 19.53 | 18.98 | 19.20 | 2,394,676 | +0.36(+1.90%) |
Jan 02, 2018 | 18.50 | 18.77 | 18.49 | 18.84 | 1,586,844 | +0.52(+2.83%) |
Dec 29, 2017 | 18.32 | 18.32 | 18.32 | 0 | +0.50(+2.80%) | |
Dec 28, 2017 | 16.98 | 17.99 | 16.92 | 17.82 | 1,620,491 | +0.85(+5.00%) |
Dec 27, 2017 | 16.84 | 17.09 | 16.61 | 16.97 | 1,608,241 | +0.07(+0.39%) |
Dec 26, 2017 | 16.19 | 16.93 | 16.11 | 16.91 | 1,017,359 | +0.81(+5.04%) |
Dec 22, 2017 | 16.17 | 16.28 | 15.84 | 16.10 | 942,524 | -0.09(-0.58%) |
Dec 21, 2017 | 15.89 | 16.45 | 15.65 | 16.19 | 1,737,633 | +0.23(+1.42%) |
Dec 20, 2017 | 15.41 | 16.25 | 15.23 | 15.96 | 932,859 | +0.65(+4.25%) |
Dec 19, 2017 | 15.95 | 16.16 | 15.31 | 15.31 | 1,329,782 | -0.67(-4.19%) |
Dec 18, 2017 | 15.33 | 16.01 | 15.09 | 15.98 | 1,318,125 | +0.81(+5.34%) |
Dec 15, 2017 | 15.45 | 15.47 | 15.03 | 15.17 | 2,386,403 | -0.14(-0.92%) |
Dec 14, 2017 | 14.90 | 15.56 | 14.90 | 15.31 | 1,342,044 | +0.20(+1.31%) |
Dec 13, 2017 | 15.83 | 15.91 | 14.91 | 15.12 | 1,794,260 | -0.57(-3.61%) |
Dec 12, 2017 | 16.27 | 16.35 | 15.51 | 15.68 | 1,514,989 | -0.45(-2.80%) |
Dec 11, 2017 | 15.95 | 16.49 | 15.90 | 16.13 | 983,060 | +0.36(+2.27%) |
Dec 08, 2017 | 16.30 | 16.46 | 15.72 | 15.78 | 1,185,917 | +0.00(+0.00%) |
Dec 07, 2017 | 15.66 | 15.89 | 15.47 | 1,096,154 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.92 | 16.92 | 15.40 | 15.79 | 2,932,038 | -1.59(-9.17%) |
Dec 05, 2017 | 17.15 | 17.62 | 16.86 | 17.38 | 1,566,294 | +0.25(+1.49%) |
Dec 04, 2017 | 17.52 | 15.92 | 17.12 | 2,629,239 | +0.68(+4.13%) | |
Dec 01, 2017 | 15.21 | 16.81 | 15.21 | 16.44 | 2,778,971 | +1.62(+10.93%) |
Nov 30, 2017 | 14.31 | 15.31 | 14.31 | 14.82 | 2,692,750 | +0.78(+5.57%) |
Nov 29, 2017 | 14.15 | 14.52 | 13.94 | 14.04 | 1,219,478 | -0.14(-1.00%) |
Nov 28, 2017 | 13.96 | 14.45 | 13.85 | 14.18 | 1,477,741 | +0.16(+1.14%) |
Nov 27, 2017 | 14.11 | 14.31 | 13.81 | 14.02 | 1,245,602 | -0.34(-2.36%) |
Nov 24, 2017 | 14.33 | 14.55 | 14.23 | 14.36 | 682,274 | +0.24(+1.67%) |
Nov 22, 2017 | 14.30 | 14.44 | 13.57 | 14.13 | 2,217,091 | +0.44(+3.24%) |
Nov 21, 2017 | 14.04 | 14.20 | 13.56 | 13.68 | 2,705,521 | -0.24(-1.69%) |
Nov 20, 2017 | 14.71 | 14.72 | 13.71 | 13.92 | 1,762,816 | -1.07(-7.17%) |
Nov 17, 2017 | 14.50 | 15.12 | 14.37 | 14.99 | 1,624,051 | +0.64(+4.46%) |
Nov 16, 2017 | 14.01 | 14.64 | 13.87 | 14.35 | 881,704 | +0.33(+2.35%) |
Nov 15, 2017 | 13.90 | 14.18 | 13.29 | 14.02 | 1,802,392 | -0.34(-2.36%) |
Nov 14, 2017 | 15.08 | 15.12 | 14.28 | 14.36 | 1,898,095 | -0.91(-5.98%) |
Nov 13, 2017 | 15.36 | 15.46 | 14.89 | 15.28 | 1,311,713 | -0.05(-0.31%) |
Nov 10, 2017 | 15.29 | 15.84 | 14.94 | 15.32 | 1,985,225 | -0.12(-0.79%) |
Nov 09, 2017 | 14.51 | 15.69 | 14.50 | 15.45 | 2,561,940 | +0.75(+5.13%) |
Nov 08, 2017 | 14.97 | 15.14 | 13.72 | 14.69 | 3,924,448 | -0.42(-2.80%) |
Nov 07, 2017 | 14.47 | 16.44 | 14.46 | 15.12 | 7,029,431 | +1.80(+13.52%) |
Nov 06, 2017 | 11.70 | 13.66 | 11.54 | 13.32 | 3,931,780 | +1.97(+17.36%) |
Nov 03, 2017 | 10.82 | 11.50 | 10.55 | 11.35 | 1,870,979 | +0.49(+4.51%) |
Nov 02, 2017 | 11.20 | 11.34 | 10.32 | 10.86 | 2,325,396 | -0.38(-3.36%) |
Nov 01, 2017 | 10.56 | 11.57 | 10.55 | 11.23 | 2,925,601 | +0.84(+8.07%) |
Oct 31, 2017 | 9.839 | 10.49 | 9.631 | 10.39 | 1,767,626 | +0.55(+5.55%) |
Oct 30, 2017 | 9.659 | 10.04 | 9.622 | 9.848 | 1,713,493 | +0.33(+3.47%) |
Oct 27, 2017 | 8.679 | 9.735 | 8.577 | 9.518 | 2,521,327 | +0.70(+7.91%) |
Oct 26, 2017 | 8.774 | 8.972 | 8.689 | 8.821 | 928,993 | +0.07(+0.75%) |
Oct 25, 2017 | 9.103 | 9.169 | 8.331 | 8.755 | 2,193,879 | -0.52(-5.59%) |
Oct 24, 2017 | 9.377 | 9.499 | 9.094 | 9.273 | 807,160 | +0.08(+0.92%) |
Oct 23, 2017 | 10.05 | 10.16 | 9.169 | 9.188 | 1,324,697 | -0.83(-8.28%) |
Oct 20, 2017 | 9.989 | 10.10 | 9.839 | 10.02 | 680,243 | +0.08(+0.76%) |
Oct 19, 2017 | 9.989 | 10.04 | 9.641 | 9.942 | 1,213,079 | -0.21(-2.04%) |
Oct 18, 2017 | 9.867 | 10.23 | 9.867 | 10.15 | 1,257,055 | +0.31(+3.16%) |
Oct 17, 2017 | 9.923 | 10.13 | 9.735 | 9.839 | 834,953 | -0.06(-0.57%) |
Oct 16, 2017 | 10.06 | 10.07 | 9.754 | 9.895 | 689,525 | +0.22(+2.24%) |
Oct 13, 2017 | 9.754 | 9.891 | 9.556 | 9.678 | 868,727 | +0.05(+0.49%) |
Oct 12, 2017 | 9.641 | 9.754 | 9.518 | 9.631 | 929,212 | -0.25(-2.48%) |
Oct 11, 2017 | 10.10 | 10.12 | 9.820 | 9.876 | 1,094,405 | -0.13(-1.32%) |
Oct 10, 2017 | 10.06 | 10.32 | 9.820 | 10.01 | 986,803 | +0.13(+1.34%) |
Oct 09, 2017 | 9.763 | 9.982 | 9.716 | 9.876 | 760,814 | +0.20(+2.04%) |
Oct 06, 2017 | 9.546 | 9.744 | 9.301 | 9.678 | 1,244,629 | -0.18(-1.82%) |
Oct 05, 2017 | 9.876 | 10.13 | 9.810 | 9.857 | 1,194,695 | +0.05(+0.48%) |
Oct 04, 2017 | 10.30 | 10.41 | 9.801 | 9.810 | 1,635,368 | -0.45(-4.41%) |
Oct 03, 2017 | 9.961 | 10.43 | 9.961 | 10.26 | 1,303,522 | +0.18(+1.78%) |