Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.42 | 31.17 | 29.25 | 29.73 | 1,738,581 | +1.15(+4.02%) |
Oct 30, 2018 | 27.13 | 28.63 | 26.67 | 28.58 | 1,730,537 | +0.68(+2.45%) |
Oct 29, 2018 | 29.69 | 29.87 | 27.11 | 27.90 | 1,649,500 | -1.71(-5.77%) |
Oct 26, 2018 | 29.41 | 30.37 | 28.58 | 29.61 | 1,475,709 | -0.86(-2.83%) |
Oct 25, 2018 | 29.72 | 31.08 | 29.13 | 30.47 | 1,766,689 | +1.29(+4.42%) |
Oct 24, 2018 | 32.36 | 32.66 | 29.15 | 29.18 | 2,380,938 | -2.41(-7.63%) |
Oct 23, 2018 | 30.31 | 32.22 | 30.08 | 31.59 | 1,660,902 | -0.92(-2.83%) |
Oct 22, 2018 | 33.05 | 33.07 | 31.73 | 32.51 | 1,141,753 | -0.79(-2.36%) |
Oct 19, 2018 | 34.61 | 35.03 | 32.91 | 33.30 | 1,241,581 | -0.83(-2.42%) |
Oct 18, 2018 | 34.12 | 35.03 | 33.69 | 34.12 | 1,703,997 | -1.46(-4.11%) |
Oct 17, 2018 | 36.80 | 36.96 | 34.62 | 35.58 | 1,446,662 | -1.75(-4.70%) |
Oct 16, 2018 | 36.84 | 37.45 | 35.92 | 37.34 | 908,902 | +0.82(+2.23%) |
Oct 15, 2018 | 37.79 | 38.22 | 35.95 | 36.52 | 1,434,658 | -0.76(-2.04%) |
Oct 12, 2018 | 37.89 | 38.88 | 35.81 | 37.28 | 2,112,207 | +0.63(+1.71%) |
Oct 11, 2018 | 37.02 | 39.21 | 36.06 | 36.66 | 2,317,748 | -1.48(-3.88%) |
Oct 10, 2018 | 41.76 | 41.76 | 37.95 | 38.13 | 2,546,953 | -3.97(-9.44%) |
Oct 09, 2018 | 42.81 | 43.64 | 41.55 | 42.11 | 1,393,044 | -0.15(-0.36%) |
Oct 08, 2018 | 42.32 | 43.41 | 41.76 | 42.26 | 1,349,626 | -1.51(-3.45%) |
Oct 05, 2018 | 45.69 | 45.89 | 42.34 | 43.77 | 1,610,640 | -1.75(-3.83%) |
Oct 04, 2018 | 46.76 | 47.48 | 45.21 | 45.52 | 1,763,025 | -1.89(-3.98%) |
Oct 03, 2018 | 46.11 | 47.75 | 45.89 | 47.40 | 1,852,652 | +1.28(+2.78%) |
Oct 02, 2018 | 46.21 | 46.88 | 45.09 | 46.12 | 1,470,984 | -0.20(-0.43%) |
Oct 01, 2018 | 46.52 | 46.52 | 45.39 | 46.32 | 1,323,074 | +0.28(+0.62%) |
Sep 28, 2018 | 44.89 | 46.82 | 44.88 | 46.04 | 1,908,123 | +0.76(+1.68%) |
Sep 27, 2018 | 44.54 | 45.78 | 44.34 | 45.28 | 1,636,059 | +1.76(+4.05%) |
Sep 26, 2018 | 42.91 | 44.92 | 42.33 | 43.51 | 1,698,782 | -0.54(-1.23%) |
Sep 25, 2018 | 44.30 | 45.59 | 43.89 | 44.05 | 2,499,922 | -0.13(-0.30%) |
Sep 24, 2018 | 39.60 | 44.41 | 39.39 | 44.19 | 6,560,876 | +6.62(+17.63%) |
Sep 21, 2018 | 37.47 | 38.40 | 36.71 | 37.57 | 2,056,020 | +0.96(+2.62%) |
Sep 20, 2018 | 38.87 | 38.87 | 36.50 | 36.61 | 1,455,146 | -1.75(-4.55%) |
Sep 19, 2018 | 37.64 | 39.06 | 37.45 | 38.35 | 1,564,987 | +0.59(+1.56%) |
Sep 18, 2018 | 36.12 | 38.56 | 35.67 | 37.76 | 1,978,522 | +2.86(+8.18%) |
Sep 17, 2018 | 35.98 | 36.07 | 34.81 | 34.91 | 1,258,480 | -0.83(-2.31%) |
Sep 14, 2018 | 36.22 | 36.76 | 35.58 | 35.73 | 1,081,139 | -0.30(-0.84%) |
Sep 13, 2018 | 36.53 | 36.90 | 35.36 | 36.04 | 1,079,372 | -1.10(-2.96%) |
Sep 12, 2018 | 37.29 | 37.85 | 36.05 | 37.14 | 1,406,710 | +1.30(+3.63%) |
Sep 11, 2018 | 33.52 | 36.32 | 33.32 | 35.84 | 1,685,496 | +1.89(+5.56%) |
Sep 10, 2018 | 35.27 | 36.20 | 33.83 | 33.95 | 1,262,289 | -1.05(-3.01%) |
Sep 07, 2018 | 34.11 | 35.52 | 33.68 | 35.00 | 1,491,943 | -0.14(-0.40%) |
Sep 06, 2018 | 37.89 | 38.58 | 34.91 | 35.15 | 1,975,737 | -2.79(-7.35%) |
Sep 05, 2018 | 38.30 | 38.98 | 36.87 | 37.94 | 1,444,084 | -1.28(-3.27%) |
Sep 04, 2018 | 40.19 | 40.31 | 37.58 | 39.22 | 2,161,633 | -0.19(-0.48%) |
Aug 31, 2018 | 39.41 | 39.41 | 39.41 | 0 | +1.16(+3.03%) | |
Aug 30, 2018 | 37.01 | 39.05 | 36.90 | 38.25 | 2,240,369 | +1.25(+3.38%) |
Aug 29, 2018 | 35.21 | 37.43 | 34.55 | 37.00 | 3,171,136 | +2.27(+6.53%) |
Aug 28, 2018 | 34.88 | 35.38 | 33.72 | 34.73 | 1,665,063 | +0.01(+0.03%) |
Aug 27, 2018 | 34.07 | 35.94 | 33.98 | 34.72 | 2,308,869 | +0.78(+2.29%) |
Aug 24, 2018 | 33.35 | 34.29 | 32.98 | 33.94 | 1,345,099 | +1.50(+4.62%) |
Aug 23, 2018 | 32.29 | 32.52 | 30.97 | 32.44 | 1,965,177 | -0.43(-1.30%) |
Aug 22, 2018 | 32.09 | 33.15 | 31.87 | 32.87 | 2,513,642 | +1.85(+5.96%) |
Aug 21, 2018 | 29.44 | 31.22 | 29.41 | 31.02 | 2,310,579 | +2.13(+7.39%) |
Aug 20, 2018 | 27.61 | 29.31 | 27.46 | 28.89 | 1,106,908 | +1.12(+4.03%) |
Aug 17, 2018 | 27.86 | 28.32 | 27.09 | 27.77 | 1,692,548 | +0.29(+1.07%) |
Aug 16, 2018 | 27.64 | 27.89 | 26.70 | 27.47 | 1,358,561 | +0.26(+0.94%) |
Aug 15, 2018 | 29.59 | 29.65 | 25.92 | 27.22 | 3,941,054 | -3.22(-10.57%) |
Aug 14, 2018 | 30.79 | 31.44 | 30.03 | 30.43 | 1,789,261 | +0.41(+1.36%) |
Aug 13, 2018 | 33.03 | 33.07 | 29.98 | 30.02 | 2,450,480 | -3.17(-9.55%) |
Aug 10, 2018 | 32.21 | 33.36 | 32.17 | 33.19 | 1,411,933 | +0.79(+2.43%) |
Aug 09, 2018 | 32.77 | 32.83 | 31.96 | 32.41 | 1,180,232 | -0.17(-0.52%) |
Aug 08, 2018 | 33.25 | 33.58 | 32.11 | 32.58 | 1,370,478 | -1.38(-4.05%) |
Aug 07, 2018 | 35.06 | 35.76 | 33.70 | 33.95 | 1,564,181 | -0.33(-0.97%) |
Aug 06, 2018 | 32.73 | 35.69 | 31.85 | 34.28 | 2,708,205 | +1.56(+4.75%) |
Aug 03, 2018 | 32.41 | 33.80 | 30.34 | 32.73 | 4,512,303 | -0.54(-1.63%) |
Aug 02, 2018 | 32.96 | 33.84 | 32.41 | 33.27 | 1,489,478 | +0.02(+0.06%) |
Aug 01, 2018 | 33.93 | 33.93 | 31.91 | 33.25 | 1,973,265 | -1.29(-3.74%) |
Jul 31, 2018 | 34.39 | 34.94 | 33.54 | 34.54 | 1,293,059 | +0.12(+0.36%) |
Jul 30, 2018 | 34.99 | 35.58 | 34.26 | 34.42 | 1,636,213 | +0.08(+0.22%) |
Jul 27, 2018 | 34.64 | 35.32 | 33.89 | 34.34 | 1,539,063 | -0.70(-2.00%) |
Jul 26, 2018 | 36.84 | 37.13 | 34.88 | 35.04 | 2,018,472 | -1.98(-5.36%) |
Jul 25, 2018 | 37.39 | 38.06 | 36.72 | 37.02 | 1,942,226 | -0.43(-1.14%) |
Jul 24, 2018 | 38.41 | 39.03 | 37.29 | 37.45 | 1,619,393 | -0.78(-2.03%) |
Jul 23, 2018 | 38.28 | 38.61 | 37.38 | 38.23 | 1,244,220 | +0.73(+1.95%) |
Jul 20, 2018 | 38.31 | 36.61 | 37.50 | 1,540,483 | -0.10(-0.28%) | |
Jul 19, 2018 | 37.29 | 38.89 | 37.23 | 37.60 | 1,412,746 | +0.12(+0.33%) |
Jul 18, 2018 | 37.04 | 37.87 | 35.77 | 37.48 | 1,757,646 | -0.56(-1.47%) |
Jul 17, 2018 | 37.21 | 38.27 | 36.60 | 38.04 | 1,857,093 | +0.50(+1.34%) |
Jul 16, 2018 | 37.16 | 38.59 | 36.10 | 37.54 | 2,126,559 | -0.91(-2.37%) |
Jul 13, 2018 | 38.92 | 39.92 | 38.19 | 38.45 | 2,124,082 | -0.34(-0.88%) |
Jul 12, 2018 | 40.88 | 41.07 | 38.13 | 38.79 | 2,458,668 | -1.65(-4.08%) |
Jul 11, 2018 | 42.73 | 44.14 | 39.99 | 40.44 | 2,995,028 | -3.66(-8.30%) |
Jul 10, 2018 | 45.52 | 46.34 | 42.78 | 44.10 | 2,612,561 | -0.67(-1.50%) |
Jul 09, 2018 | 42.57 | 45.35 | 42.55 | 44.78 | 2,173,121 | +2.40(+5.66%) |
Jul 06, 2018 | 41.60 | 43.10 | 41.42 | 42.38 | 994,914 | +0.00(+0.00%) |
Jul 05, 2018 | 42.65 | 42.91 | 41.49 | 42.38 | 1,260,051 | +0.13(+0.31%) |
Jul 03, 2018 | 42.24 | 42.24 | 42.24 | 0 | +0.33(+0.79%) | |
Jul 02, 2018 | 42.39 | 42.74 | 41.15 | 41.91 | 1,954,760 | -1.20(-2.77%) |
Jun 29, 2018 | 42.98 | 44.07 | 42.39 | 43.11 | 1,759,433 | +0.54(+1.27%) |
Jun 28, 2018 | 41.73 | 43.11 | 40.25 | 42.56 | 1,942,282 | +0.79(+1.88%) |
Jun 27, 2018 | 40.79 | 43.54 | 40.64 | 41.78 | 2,869,740 | +1.93(+4.83%) |
Jun 26, 2018 | 38.89 | 40.30 | 38.13 | 39.85 | 1,665,455 | +1.48(+3.86%) |
Jun 25, 2018 | 40.65 | 40.80 | 38.11 | 38.37 | 1,657,338 | -2.14(-5.29%) |
Jun 22, 2018 | 39.59 | 42.95 | 39.59 | 40.52 | 5,799,772 | +3.65(+9.91%) |
Jun 21, 2018 | 36.89 | 37.92 | 36.07 | 36.86 | 1,906,596 | -1.10(-2.90%) |
Jun 20, 2018 | 36.25 | 38.21 | 35.59 | 37.96 | 1,870,517 | +2.76(+7.84%) |
Jun 19, 2018 | 33.22 | 35.34 | 32.75 | 35.20 | 1,590,691 | +0.59(+1.70%) |
Jun 18, 2018 | 33.56 | 35.57 | 33.28 | 34.62 | 2,033,965 | +1.36(+4.08%) |
Jun 15, 2018 | 35.68 | 32.63 | 33.26 | 4,756,680 | -2.42(-6.78%) | |
Jun 14, 2018 | 36.54 | 37.21 | 35.22 | 35.68 | 1,840,285 | -0.52(-1.44%) |
Jun 13, 2018 | 37.52 | 37.94 | 35.61 | 36.20 | 2,179,373 | -1.71(-4.50%) |
Jun 12, 2018 | 38.41 | 39.04 | 37.76 | 37.91 | 1,536,731 | -0.47(-1.24%) |
Jun 11, 2018 | 37.74 | 39.20 | 37.36 | 38.38 | 1,884,895 | +0.09(+0.22%) |
Jun 08, 2018 | 37.99 | 38.47 | 36.94 | 38.30 | 1,584,024 | +0.10(+0.27%) |
Jun 07, 2018 | 36.22 | 38.89 | 36.22 | 38.19 | 2,768,329 | +2.35(+6.56%) |
Jun 06, 2018 | 34.83 | 35.84 | 1,783,123 | +0.00(+0.00%) | ||
Jun 05, 2018 | 34.62 | 35.93 | 33.87 | 35.84 | 1,582,106 | +0.71(+2.03%) |
Jun 04, 2018 | 34.81 | 35.35 | 34.15 | 35.13 | 1,346,844 | +0.40(+1.15%) |
Jun 01, 2018 | 34.73 | 36.00 | 33.69 | 34.73 | 2,211,121 | -0.12(-0.35%) |
May 31, 2018 | 32.73 | 35.38 | 32.56 | 34.85 | 2,716,955 | +1.40(+4.20%) |
May 30, 2018 | 31.85 | 33.93 | 31.76 | 33.45 | 3,111,168 | +2.36(+7.60%) |
May 29, 2018 | 29.96 | 31.76 | 29.96 | 31.09 | 2,106,579 | +0.36(+1.17%) |
May 25, 2018 | 30.73 | 30.73 | 30.73 | 0 | -3.64(-10.60%) | |
May 24, 2018 | 33.38 | 35.08 | 32.78 | 34.37 | 1,946,689 | -0.27(-0.77%) |
May 23, 2018 | 35.32 | 36.23 | 33.59 | 34.63 | 3,175,168 | -1.55(-4.27%) |
May 22, 2018 | 36.21 | 38.63 | 35.69 | 36.18 | 4,947,806 | +0.12(+0.34%) |
May 21, 2018 | 34.27 | 36.24 | 33.99 | 36.06 | 2,483,178 | +1.97(+5.79%) |
May 18, 2018 | 34.91 | 35.61 | 33.88 | 34.08 | 1,749,580 | -0.90(-2.58%) |
May 17, 2018 | 33.72 | 35.94 | 33.59 | 34.99 | 3,036,349 | +1.76(+5.31%) |
May 16, 2018 | 32.73 | 33.65 | 32.06 | 33.22 | 1,986,788 | +0.43(+1.30%) |
May 15, 2018 | 33.88 | 33.93 | 32.28 | 32.79 | 2,467,203 | -0.95(-2.81%) |
May 14, 2018 | 32.73 | 33.94 | 32.63 | 33.74 | 1,834,714 | +1.20(+3.67%) |
May 11, 2018 | 31.42 | 33.12 | 31.21 | 32.55 | 2,305,604 | +1.19(+3.78%) |
May 10, 2018 | 29.92 | 31.73 | 29.90 | 31.36 | 2,303,868 | +1.57(+5.25%) |
May 09, 2018 | 32.02 | 32.23 | 29.70 | 29.80 | 3,240,401 | -1.26(-4.06%) |
May 08, 2018 | 30.35 | 31.22 | 28.40 | 31.06 | 3,537,731 | +0.62(+2.03%) |
May 07, 2018 | 30.39 | 32.15 | 29.70 | 30.44 | 4,043,740 | +0.48(+1.61%) |
May 04, 2018 | 26.16 | 32.22 | 25.67 | 29.96 | 7,095,913 | +5.49(+22.45%) |
May 03, 2018 | 24.70 | 25.12 | 24.03 | 24.47 | 2,067,928 | -0.41(-1.64%) |
May 02, 2018 | 23.21 | 25.13 | 23.20 | 24.87 | 2,565,083 | +1.67(+7.20%) |
May 01, 2018 | 23.95 | 24.19 | 22.77 | 23.20 | 2,161,158 | -0.94(-3.89%) |
Apr 30, 2018 | 22.96 | 24.27 | 22.88 | 24.14 | 1,871,406 | +0.89(+3.84%) |
Apr 27, 2018 | 23.30 | 23.76 | 22.91 | 23.25 | 1,399,008 | -0.71(-2.97%) |
Apr 26, 2018 | 24.47 | 25.27 | 23.39 | 23.96 | 2,771,957 | -0.27(-1.10%) |
Apr 25, 2018 | 22.61 | 24.28 | 22.47 | 24.23 | 3,349,244 | +1.46(+6.42%) |
Apr 24, 2018 | 22.38 | 23.46 | 22.12 | 22.77 | 2,034,670 | +0.62(+2.78%) |
Apr 23, 2018 | 22.04 | 22.26 | 21.44 | 22.15 | 2,763,778 | -0.34(-1.52%) |
Apr 20, 2018 | 22.05 | 22.70 | 21.30 | 22.49 | 1,824,470 | -0.06(-0.25%) |
Apr 19, 2018 | 23.10 | 23.57 | 22.07 | 22.55 | 1,936,316 | -0.26(-1.12%) |
Apr 18, 2018 | 22.27 | 24.02 | 22.21 | 22.80 | 3,445,039 | +1.02(+4.70%) |
Apr 17, 2018 | 21.23 | 21.90 | 20.72 | 21.78 | 1,312,465 | +0.52(+2.45%) |
Apr 16, 2018 | 21.02 | 21.55 | 20.40 | 21.26 | 1,916,899 | +0.14(+0.67%) |
Apr 13, 2018 | 20.63 | 21.33 | 20.58 | 21.12 | 1,402,897 | +0.66(+3.25%) |
Apr 12, 2018 | 20.16 | 20.83 | 19.41 | 20.45 | 1,268,901 | +0.29(+1.46%) |
Apr 11, 2018 | 19.48 | 20.90 | 19.21 | 20.16 | 2,594,104 | +0.74(+3.81%) |
Apr 10, 2018 | 17.74 | 19.93 | 17.65 | 19.42 | 3,419,526 | +2.29(+13.34%) |
Apr 09, 2018 | 17.46 | 17.76 | 16.87 | 17.13 | 1,231,395 | +0.09(+0.56%) |
Apr 06, 2018 | 17.93 | 18.13 | 16.53 | 17.04 | 2,018,171 | -1.12(-6.17%) |
Apr 05, 2018 | 16.73 | 18.29 | 16.44 | 18.16 | 2,179,580 | +1.56(+9.37%) |
Apr 04, 2018 | 15.72 | 16.71 | 15.65 | 16.60 | 1,275,538 | +0.39(+2.40%) |
Apr 03, 2018 | 15.48 | 16.21 | 15.42 | 16.21 | 1,180,645 | +0.96(+6.28%) |
Apr 02, 2018 | 16.13 | 16.17 | 14.91 | 15.25 | 1,592,304 | -1.02(-6.24%) |
Mar 29, 2018 | 16.27 | 16.27 | 16.27 | 0 | +0.70(+4.51%) | |
Mar 28, 2018 | 15.36 | 15.87 | 15.27 | 15.57 | 1,530,489 | +0.16(+1.05%) |
Mar 27, 2018 | 17.17 | 17.24 | 15.30 | 15.41 | 2,446,333 | -1.55(-9.12%) |
Mar 26, 2018 | 16.70 | 17.14 | 16.34 | 16.95 | 1,869,906 | +0.60(+3.65%) |
Mar 23, 2018 | 15.36 | 16.98 | 15.12 | 16.35 | 2,588,080 | +1.18(+7.75%) |
Mar 22, 2018 | 15.36 | 15.94 | 14.91 | 15.18 | 1,795,011 | -0.66(-4.19%) |
Mar 21, 2018 | 14.19 | 16.00 | 14.10 | 15.84 | 2,583,673 | +1.82(+12.99%) |
Mar 20, 2018 | 13.68 | 14.21 | 13.58 | 14.02 | 1,145,911 | +0.54(+4.01%) |
Mar 19, 2018 | 13.98 | 14.11 | 13.26 | 13.48 | 1,083,819 | -0.65(-4.57%) |
Mar 16, 2018 | 13.70 | 14.35 | 13.44 | 14.13 | 3,007,837 | +0.53(+3.91%) |
Mar 15, 2018 | 14.08 | 14.38 | 13.44 | 13.59 | 1,152,564 | -0.36(-2.58%) |
Mar 14, 2018 | 13.76 | 13.96 | 13.60 | 13.95 | 793,699 | +0.38(+2.79%) |
Mar 13, 2018 | 13.76 | 14.04 | 13.46 | 13.57 | 1,340,429 | -0.12(-0.90%) |
Mar 12, 2018 | 13.73 | 13.99 | 13.39 | 13.70 | 1,276,360 | -0.03(-0.21%) |
Mar 09, 2018 | 13.67 | 13.88 | 13.39 | 13.73 | 2,155,241 | +0.20(+1.47%) |
Mar 08, 2018 | 13.28 | 13.57 | 12.94 | 13.53 | 1,155,944 | +0.28(+2.08%) |
Mar 07, 2018 | 13.49 | 12.82 | 13.25 | 2,260,118 | -0.09(-0.64%) | |
Mar 06, 2018 | 14.01 | 14.16 | 13.21 | 13.34 | 1,893,432 | -0.57(-4.09%) |
Mar 05, 2018 | 14.12 | 14.35 | 13.57 | 13.91 | 2,397,751 | -0.30(-2.14%) |
Mar 02, 2018 | 13.02 | 14.40 | 12.82 | 14.21 | 1,758,399 | +0.91(+6.85%) |
Mar 01, 2018 | 13.28 | 13.66 | 12.58 | 13.30 | 2,841,805 | -0.09(-0.64%) |
Feb 28, 2018 | 15.20 | 15.22 | 13.38 | 13.39 | 4,404,556 | -1.53(-10.24%) |
Feb 27, 2018 | 17.69 | 17.79 | 14.61 | 14.91 | 6,645,528 | -4.16(-21.83%) |
Feb 26, 2018 | 19.37 | 19.40 | 18.61 | 19.08 | 1,308,116 | -0.11(-0.59%) |
Feb 23, 2018 | 18.51 | 19.30 | 18.03 | 19.19 | 1,433,542 | +0.80(+4.33%) |
Feb 22, 2018 | 17.70 | 18.96 | 17.52 | 18.39 | 970,276 | +1.00(+5.73%) |
Feb 21, 2018 | 18.03 | 18.21 | 17.40 | 17.40 | 838,122 | -0.71(-3.93%) |
Feb 20, 2018 | 18.27 | 18.74 | 17.99 | 18.11 | 700,514 | -0.08(-0.42%) |
Feb 16, 2018 | 18.19 | 18.19 | 18.19 | 0 | -0.19(-1.03%) | |
Feb 15, 2018 | 18.01 | 18.58 | 17.14 | 18.37 | 1,389,348 | +0.40(+2.22%) |
Feb 14, 2018 | 17.07 | 18.19 | 16.90 | 17.98 | 1,230,140 | +0.61(+3.50%) |
Feb 13, 2018 | 17.49 | 17.78 | 17.21 | 17.37 | 862,144 | -0.41(-2.29%) |
Feb 12, 2018 | 17.39 | 18.30 | 17.25 | 17.78 | 1,972,255 | +0.83(+4.87%) |
Feb 09, 2018 | 17.41 | 17.59 | 15.96 | 16.95 | 3,262,204 | -0.04(-0.22%) |
Feb 08, 2018 | 18.72 | 19.26 | 16.95 | 16.99 | 2,625,903 | -1.26(-6.91%) |
Feb 07, 2018 | 19.82 | 19.85 | 18.19 | 18.25 | 1,772,150 | -1.49(-7.54%) |
Feb 06, 2018 | 18.27 | 20.00 | 18.22 | 19.74 | 1,766,855 | +0.83(+4.36%) |
Feb 05, 2018 | 18.98 | 20.35 | 18.63 | 18.92 | 1,512,811 | -0.66(-3.39%) |
Feb 02, 2018 | 21.29 | 21.29 | 19.32 | 19.58 | 1,712,825 | -2.19(-10.07%) |
Feb 01, 2018 | 20.78 | 21.93 | 20.50 | 21.77 | 1,923,391 | +1.73(+8.61%) |
Jan 31, 2018 | 20.57 | 21.00 | 19.46 | 20.04 | 2,116,385 | -0.45(-2.18%) |
Jan 30, 2018 | 21.24 | 21.25 | 20.24 | 20.49 | 1,744,797 | -1.47(-6.70%) |
Jan 29, 2018 | 22.94 | 22.94 | 21.93 | 21.96 | 1,006,685 | -1.16(-5.01%) |
Jan 26, 2018 | 23.21 | 23.67 | 22.91 | 23.12 | 1,073,070 | +0.09(+0.41%) |
Jan 25, 2018 | 23.24 | 23.77 | 22.90 | 23.02 | 1,158,725 | +0.02(+0.08%) |
Jan 24, 2018 | 22.58 | 23.14 | 22.02 | 23.00 | 1,371,259 | +0.55(+2.45%) |
Jan 23, 2018 | 22.20 | 22.57 | 21.65 | 22.45 | 1,076,827 | +0.52(+2.38%) |
Jan 22, 2018 | 21.34 | 21.99 | 21.29 | 21.93 | 2,102,939 | +0.58(+2.71%) |
Jan 19, 2018 | 21.32 | 21.51 | 20.80 | 21.35 | 1,216,819 | -0.48(-2.22%) |
Jan 18, 2018 | 22.44 | 22.69 | 21.61 | 21.84 | 1,449,964 | -0.62(-2.75%) |
Jan 17, 2018 | 21.13 | 22.59 | 20.92 | 22.45 | 1,576,130 | +1.57(+7.54%) |
Jan 16, 2018 | 21.59 | 21.99 | 20.85 | 20.88 | 1,973,369 | +0.07(+0.32%) |
Jan 12, 2018 | 20.81 | 20.81 | 20.81 | 0 | +0.37(+1.81%) | |
Jan 11, 2018 | 19.76 | 21.34 | 19.71 | 20.44 | 3,192,579 | +0.82(+4.16%) |
Jan 10, 2018 | 20.02 | 19.38 | 19.63 | 1,418,164 | -0.16(-0.82%) | |
Jan 09, 2018 | 19.30 | 19.92 | 19.13 | 19.79 | 1,426,527 | +0.48(+2.51%) |
Jan 08, 2018 | 19.65 | 19.78 | 19.10 | 19.30 | 917,178 | -0.42(-2.12%) |
Jan 05, 2018 | 19.67 | 20.12 | 18.95 | 19.72 | 1,945,558 | -0.28(-1.42%) |
Jan 04, 2018 | 19.45 | 20.21 | 18.87 | 20.01 | 2,076,740 | +0.68(+3.53%) |
Jan 03, 2018 | 19.21 | 19.66 | 19.10 | 19.32 | 2,378,929 | +0.36(+1.90%) |
Jan 02, 2018 | 18.62 | 18.90 | 18.61 | 18.96 | 1,576,409 | +0.52(+2.83%) |
Dec 29, 2017 | 18.44 | 18.44 | 18.44 | 0 | +0.50(+2.80%) | |
Dec 28, 2017 | 17.09 | 18.11 | 17.03 | 17.94 | 1,609,834 | +0.85(+5.00%) |
Dec 27, 2017 | 16.95 | 17.21 | 16.72 | 17.08 | 1,597,665 | +0.07(+0.39%) |
Dec 26, 2017 | 16.30 | 17.04 | 16.21 | 17.02 | 1,010,669 | +0.82(+5.03%) |
Dec 22, 2017 | 16.28 | 16.39 | 15.95 | 16.20 | 936,326 | -0.09(-0.58%) |
Dec 21, 2017 | 15.99 | 16.56 | 15.76 | 16.30 | 1,726,206 | +0.23(+1.42%) |
Dec 20, 2017 | 15.51 | 16.35 | 15.33 | 16.07 | 926,725 | +0.65(+4.25%) |
Dec 19, 2017 | 16.06 | 16.27 | 15.42 | 15.42 | 1,321,037 | -0.67(-4.19%) |
Dec 18, 2017 | 15.43 | 16.12 | 15.19 | 16.09 | 1,309,457 | +0.82(+5.34%) |
Dec 15, 2017 | 15.55 | 15.58 | 15.13 | 15.27 | 2,370,709 | -0.14(-0.92%) |
Dec 14, 2017 | 15.00 | 15.66 | 15.00 | 15.42 | 1,333,219 | +0.20(+1.31%) |
Dec 13, 2017 | 15.94 | 16.01 | 15.01 | 15.22 | 1,782,461 | -0.57(-3.61%) |
Dec 12, 2017 | 16.37 | 16.46 | 15.61 | 15.79 | 1,505,026 | -0.46(-2.80%) |
Dec 11, 2017 | 16.05 | 16.60 | 16.00 | 16.24 | 976,596 | +0.36(+2.27%) |
Dec 08, 2017 | 16.41 | 16.57 | 15.82 | 15.88 | 1,178,118 | +0.00(+0.00%) |
Dec 07, 2017 | 15.77 | 15.99 | 15.58 | 1,088,945 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.03 | 17.03 | 15.50 | 15.89 | 2,912,756 | -1.60(-9.16%) |
Dec 05, 2017 | 17.27 | 17.74 | 16.97 | 17.49 | 1,555,994 | +0.26(+1.49%) |
Dec 04, 2017 | 17.64 | 16.02 | 17.24 | 2,611,949 | +0.68(+4.13%) | |
Dec 01, 2017 | 15.31 | 16.92 | 15.31 | 16.55 | 2,760,696 | +1.63(+10.93%) |
Nov 30, 2017 | 14.40 | 15.42 | 14.40 | 14.92 | 2,675,042 | +0.79(+5.57%) |
Nov 29, 2017 | 14.24 | 14.62 | 14.03 | 14.13 | 1,211,459 | -0.14(-1.00%) |
Nov 28, 2017 | 14.05 | 14.54 | 13.94 | 14.28 | 1,468,023 | +0.16(+1.14%) |
Nov 27, 2017 | 14.20 | 14.41 | 13.90 | 14.12 | 1,237,411 | -0.34(-2.36%) |
Nov 24, 2017 | 14.43 | 14.65 | 14.33 | 14.46 | 677,787 | +0.24(+1.67%) |
Nov 22, 2017 | 14.39 | 14.53 | 13.66 | 14.22 | 2,202,511 | +0.45(+3.24%) |
Nov 21, 2017 | 14.13 | 14.30 | 13.65 | 13.77 | 2,687,729 | -0.24(-1.69%) |
Nov 20, 2017 | 14.81 | 14.82 | 13.80 | 14.01 | 1,751,223 | -1.08(-7.17%) |
Nov 17, 2017 | 14.60 | 15.22 | 14.47 | 15.09 | 1,613,371 | +0.65(+4.47%) |
Nov 16, 2017 | 14.11 | 14.74 | 13.96 | 14.45 | 875,906 | +0.33(+2.35%) |
Nov 15, 2017 | 13.99 | 14.28 | 13.38 | 14.12 | 1,790,539 | -0.34(-2.36%) |
Nov 14, 2017 | 15.18 | 15.22 | 14.38 | 14.46 | 1,885,613 | -0.92(-5.98%) |
Nov 13, 2017 | 15.46 | 15.56 | 14.99 | 15.38 | 1,303,087 | -0.05(-0.31%) |
Nov 10, 2017 | 15.40 | 15.95 | 15.04 | 15.42 | 1,972,170 | -0.12(-0.79%) |
Nov 09, 2017 | 14.61 | 15.79 | 14.60 | 15.55 | 2,545,093 | +0.76(+5.13%) |
Nov 08, 2017 | 15.07 | 15.24 | 13.81 | 14.79 | 3,898,640 | -0.43(-2.81%) |
Nov 07, 2017 | 14.56 | 16.55 | 14.55 | 15.22 | 6,983,205 | +1.81(+13.52%) |
Nov 06, 2017 | 11.77 | 13.76 | 11.61 | 13.40 | 3,905,924 | +1.98(+17.36%) |
Nov 03, 2017 | 10.89 | 11.57 | 10.62 | 11.42 | 1,858,675 | +0.49(+4.51%) |
Nov 02, 2017 | 11.27 | 11.41 | 10.39 | 10.93 | 2,310,104 | -0.38(-3.36%) |