Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.67 | 18.82 | 18.30 | 18.44 | 148,600 | +0.23(+1.26%) |
Oct 30, 2018 | 18.09 | 18.29 | 17.93 | 18.21 | 174,250 | -0.37(-1.99%) |
Oct 29, 2018 | 18.76 | 18.92 | 18.11 | 18.58 | 128,167 | +0.28(+1.53%) |
Oct 26, 2018 | 18.20 | 18.63 | 17.97 | 18.30 | 84,800 | +0.14(+0.77%) |
Oct 25, 2018 | 18.22 | 18.49 | 18.05 | 18.16 | 92,817 | +0.12(+0.67%) |
Oct 24, 2018 | 18.31 | 18.43 | 17.74 | 18.04 | 249,908 | -0.27(-1.47%) |
Oct 23, 2018 | 17.78 | 18.42 | 17.72 | 18.31 | 119,496 | -0.37(-1.98%) |
Oct 22, 2018 | 19.21 | 19.32 | 18.66 | 18.68 | 123,943 | -0.23(-1.22%) |
Oct 19, 2018 | 19.15 | 19.31 | 18.75 | 18.91 | 74,500 | -0.15(-0.79%) |
Oct 18, 2018 | 19.47 | 19.59 | 18.74 | 19.06 | 70,547 | -0.36(-1.85%) |
Oct 17, 2018 | 19.77 | 19.77 | 19.29 | 19.42 | 74,426 | +0.13(+0.67%) |
Oct 16, 2018 | 19.19 | 19.46 | 19.13 | 19.29 | 127,318 | +0.86(+4.67%) |
Oct 15, 2018 | 18.51 | 18.64 | 18.11 | 18.43 | 179,997 | +0.02(+0.11%) |
Oct 12, 2018 | 18.77 | 18.77 | 18.05 | 18.41 | 123,400 | -0.14(-0.75%) |
Oct 11, 2018 | 18.26 | 18.91 | 18.12 | 18.55 | 209,202 | +1.02(+5.82%) |
Oct 10, 2018 | 17.90 | 17.90 | 17.51 | 17.53 | 119,596 | -0.55(-3.04%) |
Oct 09, 2018 | 18.04 | 18.46 | 17.94 | 18.08 | 82,473 | -0.40(-2.16%) |
Oct 08, 2018 | 18.41 | 18.58 | 18.07 | 18.48 | 189,909 | -0.66(-3.45%) |
Oct 05, 2018 | 19.62 | 19.73 | 19.00 | 19.14 | 204,700 | -1.08(-5.34%) |
Oct 04, 2018 | 20.52 | 20.54 | 19.90 | 20.22 | 193,181 | -0.78(-3.71%) |
Oct 03, 2018 | 21.21 | 21.34 | 20.93 | 21.00 | 128,479 | -0.21(-0.99%) |
Oct 02, 2018 | 21.63 | 21.73 | 20.95 | 21.21 | 95,246 | -0.64(-2.93%) |
Oct 01, 2018 | 22.33 | 22.33 | 21.57 | 21.85 | 92,070 | -0.61(-2.72%) |
Sep 28, 2018 | 22.81 | 22.86 | 22.30 | 22.46 | 133,200 | -0.71(-3.06%) |
Sep 27, 2018 | 23.49 | 23.69 | 23.13 | 23.17 | 126,027 | -0.35(-1.49%) |
Sep 26, 2018 | 23.69 | 23.81 | 23.51 | 23.52 | 252,866 | -0.30(-1.26%) |
Sep 25, 2018 | 23.93 | 24.04 | 23.68 | 23.82 | 133,651 | -0.34(-1.41%) |
Sep 24, 2018 | 24.52 | 24.55 | 24.09 | 24.16 | 96,748 | -0.42(-1.71%) |
Sep 21, 2018 | 25.69 | 25.77 | 24.40 | 24.58 | 150,700 | +0.42(+1.74%) |
Sep 20, 2018 | 24.16 | 24.35 | 24.05 | 24.16 | 73,241 | +0.13(+0.54%) |
Sep 19, 2018 | 23.79 | 24.24 | 23.70 | 24.03 | 72,613 | -0.15(-0.62%) |
Sep 18, 2018 | 23.93 | 24.36 | 23.81 | 24.18 | 80,514 | +0.16(+0.67%) |
Sep 17, 2018 | 23.79 | 24.19 | 23.73 | 24.02 | 82,464 | +0.21(+0.88%) |
Sep 14, 2018 | 24.25 | 24.49 | 23.70 | 23.81 | 149,900 | +0.28(+1.19%) |
Sep 13, 2018 | 23.50 | 23.63 | 23.27 | 23.53 | 113,405 | +0.33(+1.42%) |
Sep 12, 2018 | 23.08 | 23.51 | 22.90 | 23.20 | 188,590 | +1.07(+4.84%) |
Sep 11, 2018 | 22.34 | 22.46 | 21.85 | 22.13 | 113,954 | -0.14(-0.63%) |
Sep 10, 2018 | 22.76 | 22.80 | 22.20 | 22.27 | 98,919 | +0.39(+1.78%) |
Sep 07, 2018 | 21.30 | 22.06 | 21.30 | 21.88 | 67,100 | +0.43(+2.00%) |
Sep 06, 2018 | 21.44 | 21.68 | 21.35 | 21.45 | 80,397 | -0.19(-0.88%) |
Sep 05, 2018 | 21.34 | 21.74 | 21.12 | 21.64 | 120,858 | +0.09(+0.42%) |
Sep 04, 2018 | 22.20 | 22.20 | 21.51 | 21.55 | 205,904 | -0.69(-3.10%) |
Aug 31, 2018 | 22.24 | 22.24 | 22.24 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 22.18 | 22.34 | 22.06 | 22.24 | 100,752 | -0.03(-0.13%) |
Aug 29, 2018 | 21.91 | 22.34 | 21.91 | 22.27 | 150,242 | +0.18(+0.81%) |
Aug 28, 2018 | 22.00 | 22.13 | 21.67 | 22.09 | 179,709 | +0.19(+0.87%) |
Aug 27, 2018 | 21.85 | 22.24 | 21.79 | 21.90 | 194,000 | +0.51(+2.38%) |
Aug 24, 2018 | 21.50 | 21.99 | 21.21 | 21.39 | 177,900 | +0.11(+0.52%) |
Aug 23, 2018 | 21.35 | 21.50 | 21.02 | 21.28 | 261,284 | +0.48(+2.31%) |
Aug 22, 2018 | 21.68 | 21.76 | 20.52 | 20.80 | 301,302 | +0.17(+0.82%) |
Aug 21, 2018 | 20.38 | 20.96 | 20.38 | 20.63 | 276,867 | +1.36(+7.06%) |
Aug 20, 2018 | 18.97 | 19.60 | 18.92 | 19.27 | 148,125 | +0.47(+2.50%) |
Aug 17, 2018 | 18.33 | 18.91 | 18.30 | 18.80 | 185,900 | +0.41(+2.23%) |
Aug 16, 2018 | 17.81 | 18.55 | 17.65 | 18.39 | 196,246 | +0.07(+0.38%) |
Aug 15, 2018 | 18.67 | 18.96 | 18.16 | 18.32 | 361,200 | -0.87(-4.53%) |
Aug 14, 2018 | 19.14 | 19.43 | 19.01 | 19.19 | 84,126 | +0.19(+1.00%) |
Aug 13, 2018 | 18.34 | 19.37 | 18.31 | 19.00 | 135,662 | +0.63(+3.43%) |
Aug 10, 2018 | 18.16 | 18.54 | 18.10 | 18.37 | 86,400 | +0.06(+0.33%) |
Aug 09, 2018 | 18.13 | 18.76 | 18.13 | 18.31 | 108,715 | +0.31(+1.72%) |
Aug 08, 2018 | 17.97 | 18.19 | 17.88 | 18.00 | 71,308 | -0.03(-0.17%) |
Aug 07, 2018 | 17.63 | 18.30 | 17.54 | 18.03 | 185,962 | +0.39(+2.21%) |
Aug 06, 2018 | 17.49 | 17.80 | 17.40 | 17.64 | 91,816 | -0.26(-1.45%) |
Aug 03, 2018 | 17.86 | 18.05 | 17.78 | 17.90 | 328,500 | -0.09(-0.50%) |
Aug 02, 2018 | 17.67 | 18.10 | 17.66 | 17.99 | 148,640 | -0.01(-0.06%) |
Aug 01, 2018 | 17.87 | 18.18 | 17.79 | 18.00 | 150,471 | -0.03(-0.17%) |
Jul 31, 2018 | 17.51 | 18.29 | 17.45 | 18.03 | 175,239 | +0.33(+1.86%) |
Jul 30, 2018 | 17.51 | 17.96 | 17.49 | 17.70 | 180,457 | -0.26(-1.45%) |
Jul 27, 2018 | 17.15 | 18.29 | 17.12 | 17.96 | 207,300 | +0.30(+1.70%) |
Jul 26, 2018 | 17.04 | 17.73 | 16.73 | 17.66 | 182,922 | +0.28(+1.61%) |
Jul 25, 2018 | 16.94 | 17.44 | 16.88 | 17.38 | 89,009 | +0.37(+2.18%) |
Jul 24, 2018 | 16.89 | 17.16 | 16.65 | 17.01 | 242,053 | +0.20(+1.19%) |
Jul 23, 2018 | 17.23 | 17.23 | 16.81 | 16.81 | 65,972 | -0.48(-2.78%) |
Jul 20, 2018 | 17.67 | 17.27 | 17.29 | 38,653 | -0.04(-0.23%) | |
Jul 19, 2018 | 17.72 | 17.88 | 17.25 | 17.33 | 163,525 | -0.85(-4.68%) |
Jul 18, 2018 | 18.10 | 18.18 | 17.86 | 18.18 | 281,394 | +0.12(+0.66%) |
Jul 17, 2018 | 18.47 | 18.52 | 18.02 | 18.06 | 106,735 | -0.65(-3.47%) |
Jul 16, 2018 | 19.29 | 19.29 | 18.60 | 18.71 | 63,665 | -0.74(-3.80%) |
Jul 13, 2018 | 19.53 | 19.56 | 19.28 | 19.45 | 57,800 | -0.36(-1.82%) |
Jul 12, 2018 | 19.77 | 19.55 | 19.81 | 63,425 | +0.04(+0.20%) | |
Jul 11, 2018 | 19.67 | 19.93 | 19.64 | 19.77 | 48,633 | -0.23(-1.15%) |
Jul 10, 2018 | 20.44 | 20.48 | 19.92 | 20.00 | 91,991 | +0.02(+0.10%) |
Jul 09, 2018 | 20.14 | 20.34 | 19.89 | 19.98 | 85,959 | -0.12(-0.60%) |
Jul 06, 2018 | 19.71 | 20.19 | 19.71 | 20.10 | 82,597 | +0.82(+4.25%) |
Jul 05, 2018 | 19.41 | 19.54 | 19.09 | 19.28 | 71,809 | +0.06(+0.31%) |
Jul 03, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.29(+1.53%) | |
Jul 02, 2018 | 18.92 | 19.20 | 18.80 | 18.93 | 58,188 | -0.36(-1.87%) |
Jun 29, 2018 | 19.31 | 19.31 | 19.10 | 19.29 | 146,456 | +0.69(+3.71%) |
Jun 28, 2018 | 19.16 | 19.43 | 18.43 | 18.60 | 244,505 | -0.57(-2.97%) |
Jun 27, 2018 | 19.72 | 19.84 | 19.04 | 19.17 | 156,643 | -0.50(-2.54%) |
Jun 26, 2018 | 19.31 | 19.74 | 19.00 | 19.67 | 277,778 | -0.24(-1.21%) |
Jun 25, 2018 | 20.11 | 20.11 | 19.67 | 19.91 | 103,841 | -0.34(-1.68%) |
Jun 22, 2018 | 20.08 | 20.43 | 19.76 | 20.25 | 165,377 | +0.60(+3.05%) |
Jun 21, 2018 | 20.06 | 20.12 | 19.54 | 19.65 | 339,802 | -0.71(-3.49%) |
Jun 20, 2018 | 20.22 | 20.43 | 20.07 | 20.36 | 99,213 | +0.00(+0.00%) |
Jun 19, 2018 | 20.06 | 20.43 | 20.00 | 20.36 | 109,713 | -0.27(-1.31%) |
Jun 18, 2018 | 20.14 | 20.82 | 20.10 | 20.63 | 117,939 | +0.34(+1.68%) |
Jun 15, 2018 | 20.89 | 20.26 | 20.29 | 190,475 | -0.60(-2.87%) | |
Jun 14, 2018 | 21.16 | 21.16 | 20.78 | 20.89 | 34,503 | -0.15(-0.71%) |
Jun 13, 2018 | 21.38 | 21.41 | 20.93 | 21.04 | 44,703 | -0.28(-1.31%) |
Jun 12, 2018 | 21.48 | 21.57 | 21.21 | 21.32 | 48,029 | -0.11(-0.51%) |
Jun 11, 2018 | 21.45 | 21.50 | 21.13 | 21.43 | 67,685 | +0.05(+0.23%) |
Jun 08, 2018 | 21.34 | 21.49 | 21.06 | 21.38 | 148,489 | +0.10(+0.47%) |
Jun 07, 2018 | 21.90 | 21.90 | 21.19 | 21.28 | 65,747 | -0.52(-2.39%) |
Jun 06, 2018 | 21.85 | 21.96 | 21.43 | 21.80 | 51,163 | -0.21(-0.95%) |
Jun 05, 2018 | 21.83 | 22.26 | 21.81 | 22.01 | 63,285 | +0.09(+0.41%) |
Jun 04, 2018 | 22.28 | 22.28 | 21.84 | 21.92 | 58,192 | -0.27(-1.22%) |
Jun 01, 2018 | 22.37 | 22.42 | 22.03 | 22.19 | 80,151 | -0.31(-1.38%) |
May 31, 2018 | 23.00 | 23.00 | 22.03 | 22.50 | 127,280 | -0.80(-3.43%) |
May 30, 2018 | 23.30 | 23.54 | 23.18 | 23.30 | 49,923 | +0.27(+1.17%) |
May 29, 2018 | 23.26 | 23.50 | 22.79 | 23.03 | 105,607 | -0.84(-3.52%) |
May 25, 2018 | 23.87 | 23.87 | 23.87 | 0 | -0.14(-0.58%) | |
May 24, 2018 | 24.21 | 24.25 | 23.81 | 24.01 | 91,290 | -0.33(-1.36%) |
May 23, 2018 | 24.26 | 24.53 | 24.24 | 24.34 | 45,227 | +0.24(+1.00%) |
May 22, 2018 | 24.53 | 24.62 | 24.02 | 24.10 | 67,411 | +0.17(+0.71%) |
May 21, 2018 | 24.85 | 24.88 | 23.70 | 23.93 | 114,634 | -0.75(-3.04%) |
May 18, 2018 | 24.81 | 24.98 | 24.57 | 24.68 | 85,336 | -0.11(-0.44%) |
May 17, 2018 | 25.16 | 25.26 | 24.73 | 24.79 | 88,695 | -0.15(-0.60%) |
May 16, 2018 | 24.28 | 25.18 | 24.25 | 24.94 | 151,633 | +0.30(+1.22%) |
May 15, 2018 | 23.96 | 24.67 | 23.77 | 24.64 | 154,113 | +0.53(+2.20%) |
May 14, 2018 | 23.66 | 24.16 | 23.65 | 24.11 | 105,071 | +0.52(+2.20%) |
May 11, 2018 | 23.15 | 23.75 | 23.07 | 23.59 | 72,747 | +0.47(+2.03%) |
May 10, 2018 | 23.14 | 23.33 | 22.95 | 23.12 | 71,010 | -0.08(-0.34%) |
May 09, 2018 | 23.02 | 23.45 | 22.82 | 23.20 | 72,964 | +0.26(+1.13%) |
May 08, 2018 | 22.82 | 23.09 | 22.70 | 22.94 | 107,363 | -0.15(-0.65%) |
May 07, 2018 | 22.74 | 23.10 | 22.71 | 23.09 | 48,107 | +0.35(+1.54%) |
May 04, 2018 | 22.29 | 22.89 | 22.29 | 22.74 | 135,350 | +0.22(+0.98%) |
May 03, 2018 | 22.55 | 22.66 | 22.23 | 22.52 | 91,597 | +0.23(+1.03%) |
May 02, 2018 | 22.00 | 22.60 | 22.00 | 22.29 | 634,722 | +0.84(+3.92%) |
May 01, 2018 | 21.81 | 21.90 | 21.03 | 21.45 | 188,685 | -0.50(-2.28%) |
Apr 30, 2018 | 22.51 | 22.65 | 21.94 | 21.95 | 117,887 | -0.30(-1.35%) |
Apr 27, 2018 | 22.86 | 22.87 | 22.14 | 22.25 | 259,167 | +0.42(+1.92%) |
Apr 26, 2018 | 22.20 | 22.28 | 21.72 | 21.83 | 98,259 | -0.24(-1.09%) |
Apr 25, 2018 | 22.36 | 22.48 | 21.83 | 22.07 | 117,648 | -0.69(-3.03%) |
Apr 24, 2018 | 23.39 | 23.45 | 22.26 | 22.76 | 96,015 | -0.52(-2.23%) |
Apr 23, 2018 | 23.52 | 23.62 | 23.12 | 23.28 | 105,075 | -0.47(-1.98%) |
Apr 20, 2018 | 24.05 | 24.13 | 23.52 | 23.75 | 64,033 | -0.41(-1.70%) |
Apr 19, 2018 | 24.42 | 24.59 | 24.10 | 24.16 | 104,615 | +0.13(+0.54%) |
Apr 18, 2018 | 24.44 | 24.54 | 23.86 | 24.03 | 137,619 | +0.09(+0.38%) |
Apr 17, 2018 | 23.92 | 24.30 | 23.90 | 23.94 | 86,046 | -0.17(-0.71%) |
Apr 16, 2018 | 23.79 | 24.28 | 23.67 | 24.11 | 106,289 | +0.67(+2.86%) |
Apr 13, 2018 | 24.10 | 24.10 | 23.31 | 23.44 | 105,126 | -0.59(-2.46%) |
Apr 12, 2018 | 24.31 | 24.31 | 23.71 | 24.03 | 92,039 | -0.11(-0.46%) |
Apr 11, 2018 | 24.30 | 24.37 | 23.84 | 24.14 | 153,916 | +0.07(+0.29%) |
Apr 10, 2018 | 24.38 | 24.50 | 23.91 | 24.07 | 89,952 | -0.28(-1.15%) |
Apr 09, 2018 | 23.86 | 24.80 | 23.70 | 24.35 | 210,114 | +0.54(+2.27%) |
Apr 06, 2018 | 23.89 | 24.06 | 23.52 | 23.81 | 121,584 | -0.11(-0.46%) |
Apr 05, 2018 | 23.76 | 24.06 | 23.54 | 23.92 | 182,367 | +0.15(+0.63%) |
Apr 04, 2018 | 23.10 | 23.86 | 23.09 | 23.77 | 195,114 | +0.36(+1.54%) |
Apr 03, 2018 | 23.34 | 23.68 | 22.96 | 23.41 | 259,139 | +0.65(+2.86%) |
Apr 02, 2018 | 23.15 | 23.30 | 22.28 | 22.76 | 177,083 | -0.31(-1.34%) |
Mar 29, 2018 | 23.07 | 23.07 | 23.07 | 0 | -0.34(-1.45%) | |
Mar 28, 2018 | 23.26 | 23.53 | 22.92 | 23.41 | 224,376 | +0.47(+2.05%) |
Mar 27, 2018 | 23.88 | 23.90 | 22.68 | 22.94 | 417,209 | +0.23(+1.01%) |
Mar 26, 2018 | 22.19 | 22.89 | 22.17 | 22.71 | 132,705 | +0.70(+3.18%) |
Mar 23, 2018 | 22.59 | 22.77 | 21.95 | 22.01 | 246,258 | -0.76(-3.34%) |
Mar 22, 2018 | 22.42 | 23.07 | 21.83 | 22.77 | 509,687 | +0.89(+4.07%) |
Mar 21, 2018 | 21.65 | 22.21 | 21.64 | 21.88 | 947,036 | -0.13(-0.59%) |
Mar 20, 2018 | 22.51 | 22.67 | 21.79 | 22.01 | 107,679 | -0.60(-2.65%) |
Mar 19, 2018 | 23.03 | 23.03 | 22.10 | 22.61 | 264,663 | +0.65(+2.96%) |
Mar 16, 2018 | 21.90 | 22.49 | 21.82 | 21.96 | 124,079 | +0.29(+1.34%) |
Mar 15, 2018 | 22.37 | 22.49 | 21.59 | 21.67 | 148,294 | -0.81(-3.60%) |
Mar 14, 2018 | 22.58 | 23.01 | 22.31 | 22.48 | 150,502 | -0.52(-2.26%) |
Mar 13, 2018 | 23.06 | 23.28 | 22.93 | 23.00 | 247,204 | -0.11(-0.48%) |
Mar 12, 2018 | 22.63 | 23.35 | 22.54 | 23.11 | 291,255 | +0.60(+2.67%) |
Mar 09, 2018 | 22.50 | 22.74 | 22.19 | 22.51 | 202,548 | -0.06(-0.27%) |
Mar 08, 2018 | 22.19 | 22.84 | 22.02 | 22.57 | 330,638 | +0.12(+0.53%) |
Mar 07, 2018 | 21.90 | 22.52 | 21.75 | 22.45 | 281,133 | +0.09(+0.40%) |
Mar 06, 2018 | 21.91 | 22.66 | 21.83 | 22.36 | 211,446 | +0.37(+1.68%) |
Mar 05, 2018 | 21.63 | 22.23 | 21.57 | 21.99 | 701,347 | +0.15(+0.69%) |
Mar 02, 2018 | 21.15 | 22.07 | 20.85 | 21.84 | 419,888 | +0.33(+1.53%) |
Mar 01, 2018 | 21.02 | 21.98 | 20.76 | 21.51 | 391,999 | +0.15(+0.70%) |
Feb 28, 2018 | 21.21 | 21.62 | 20.94 | 21.36 | 309,886 | -0.21(-0.97%) |
Feb 27, 2018 | 22.79 | 22.79 | 20.75 | 21.57 | 789,113 | -0.88(-3.92%) |
Feb 26, 2018 | 22.76 | 22.78 | 22.29 | 22.45 | 127,203 | -0.57(-2.48%) |
Feb 23, 2018 | 23.14 | 23.21 | 22.26 | 23.02 | 257,408 | -0.39(-1.67%) |
Feb 22, 2018 | 24.11 | 24.25 | 22.94 | 23.41 | 412,449 | -1.10(-4.49%) |
Feb 21, 2018 | 24.76 | 25.14 | 24.49 | 24.51 | 451,739 | -0.52(-2.08%) |
Feb 20, 2018 | 23.85 | 26.26 | 23.80 | 25.03 | 1,488,771 | -0.83(-3.21%) |
Feb 16, 2018 | 25.86 | 25.86 | 25.86 | 0 | -0.29(-1.11%) | |
Feb 15, 2018 | 26.25 | 26.89 | 25.89 | 26.15 | 338,840 | -0.08(-0.30%) |
Feb 14, 2018 | 26.50 | 26.85 | 25.10 | 26.23 | 3,517,580 | +5.37(+25.74%) |
Feb 13, 2018 | 20.67 | 20.98 | 20.23 | 20.86 | 185,562 | -0.10(-0.48%) |
Feb 12, 2018 | 21.16 | 21.64 | 20.79 | 20.96 | 299,610 | -0.29(-1.36%) |
Feb 09, 2018 | 21.03 | 21.34 | 20.07 | 21.25 | 314,205 | +0.14(+0.66%) |
Feb 08, 2018 | 22.16 | 22.38 | 21.06 | 21.11 | 179,961 | -0.95(-4.31%) |
Feb 07, 2018 | 21.69 | 22.09 | 21.00 | 22.06 | 361,556 | -0.13(-0.59%) |
Feb 06, 2018 | 20.78 | 22.29 | 20.67 | 22.19 | 376,940 | +0.12(+0.54%) |
Feb 05, 2018 | 22.18 | 22.33 | 21.50 | 22.07 | 198,973 | -0.57(-2.52%) |
Feb 02, 2018 | 22.95 | 22.97 | 22.62 | 22.64 | 181,503 | -0.56(-2.41%) |
Feb 01, 2018 | 22.93 | 23.41 | 22.69 | 23.20 | 387,228 | +0.04(+0.17%) |
Jan 31, 2018 | 24.00 | 24.18 | 22.82 | 23.16 | 251,967 | -0.29(-1.24%) |
Jan 30, 2018 | 24.34 | 24.34 | 23.30 | 23.45 | 155,059 | -1.17(-4.75%) |
Jan 29, 2018 | 24.77 | 24.88 | 24.43 | 24.62 | 83,232 | -0.38(-1.52%) |
Jan 26, 2018 | 25.48 | 25.48 | 24.90 | 25.00 | 66,214 | -0.37(-1.46%) |
Jan 25, 2018 | 25.32 | 25.76 | 25.22 | 25.37 | 133,839 | -0.02(-0.08%) |
Jan 24, 2018 | 25.61 | 25.69 | 24.61 | 25.39 | 141,972 | -0.66(-2.53%) |
Jan 23, 2018 | 26.03 | 26.24 | 25.73 | 26.05 | 98,020 | -0.26(-0.99%) |
Jan 22, 2018 | 25.20 | 26.34 | 25.20 | 26.31 | 129,805 | +1.26(+5.03%) |
Jan 19, 2018 | 25.39 | 25.40 | 24.98 | 25.05 | 174,000 | +0.07(+0.28%) |
Jan 18, 2018 | 24.59 | 25.21 | 24.16 | 24.98 | 113,636 | +0.44(+1.79%) |
Jan 17, 2018 | 25.40 | 25.40 | 24.31 | 24.54 | 176,670 | -0.25(-1.01%) |
Jan 16, 2018 | 26.30 | 26.39 | 24.51 | 24.79 | 214,914 | -1.50(-5.71%) |
Jan 12, 2018 | 26.29 | 26.29 | 26.29 | 0 | -0.10(-0.38%) | |
Jan 11, 2018 | 26.44 | 26.85 | 26.24 | 26.39 | 81,913 | -0.21(-0.79%) |
Jan 10, 2018 | 26.60 | 26.43 | 26.60 | 115,937 | +0.00(+0.00%) | |
Jan 09, 2018 | 26.07 | 26.52 | 25.81 | 26.60 | 182,631 | +0.52(+1.99%) |
Jan 08, 2018 | 26.64 | 26.64 | 25.78 | 26.08 | 103,983 | -0.43(-1.62%) |
Jan 05, 2018 | 26.30 | 26.60 | 26.11 | 26.51 | 128,274 | +0.23(+0.88%) |
Jan 04, 2018 | 26.92 | 26.98 | 25.67 | 26.28 | 170,376 | +0.24(+0.92%) |
Jan 03, 2018 | 25.94 | 26.33 | 25.62 | 26.04 | 251,869 | +0.58(+2.28%) |
Jan 02, 2018 | 25.16 | 25.47 | 24.90 | 25.46 | 166,821 | +0.86(+3.50%) |
Dec 29, 2017 | 24.60 | 24.60 | 24.60 | 0 | +0.17(+0.70%) | |
Dec 28, 2017 | 24.49 | 24.71 | 24.06 | 24.43 | 208,497 | +0.42(+1.75%) |
Dec 27, 2017 | 24.24 | 24.38 | 23.87 | 24.01 | 96,037 | +0.14(+0.59%) |
Dec 26, 2017 | 23.43 | 23.95 | 23.27 | 23.87 | 82,494 | +0.48(+2.05%) |
Dec 22, 2017 | 23.73 | 23.79 | 22.99 | 23.39 | 121,418 | -0.36(-1.52%) |
Dec 21, 2017 | 23.96 | 24.18 | 23.59 | 23.75 | 120,617 | -0.04(-0.17%) |
Dec 20, 2017 | 23.89 | 24.20 | 23.49 | 23.79 | 277,712 | +1.62(+7.31%) |
Dec 19, 2017 | 22.54 | 22.82 | 22.05 | 22.17 | 233,421 | +0.05(+0.23%) |
Dec 18, 2017 | 21.58 | 22.49 | 21.53 | 22.12 | 190,691 | +0.19(+0.87%) |
Dec 15, 2017 | 21.47 | 21.97 | 21.27 | 21.93 | 202,100 | +0.23(+1.06%) |
Dec 14, 2017 | 21.79 | 21.90 | 21.12 | 21.70 | 161,289 | +0.29(+1.35%) |
Dec 13, 2017 | 20.91 | 21.53 | 20.70 | 21.41 | 154,471 | +0.20(+0.94%) |
Dec 12, 2017 | 21.46 | 21.49 | 20.89 | 21.21 | 199,975 | -0.09(-0.42%) |
Dec 11, 2017 | 21.63 | 21.69 | 21.25 | 21.30 | 197,413 | -0.16(-0.75%) |
Dec 08, 2017 | 21.24 | 21.74 | 21.12 | 21.46 | 181,233 | +0.23(+1.08%) |
Dec 07, 2017 | 21.20 | 21.49 | 21.04 | 21.23 | 142,591 | +0.33(+1.58%) |
Dec 06, 2017 | 21.26 | 21.28 | 20.58 | 20.90 | 194,557 | -0.12(-0.57%) |
Dec 05, 2017 | 21.42 | 21.48 | 20.95 | 21.02 | 164,264 | -0.72(-3.31%) |
Dec 04, 2017 | 21.97 | 22.05 | 21.55 | 21.74 | 198,104 | -0.48(-2.16%) |
Dec 01, 2017 | 22.30 | 22.35 | 21.90 | 22.22 | 189,870 | -0.62(-2.71%) |
Nov 30, 2017 | 22.37 | 22.95 | 22.13 | 22.84 | 255,323 | +0.34(+1.51%) |
Nov 29, 2017 | 23.00 | 23.11 | 22.40 | 22.50 | 197,867 | -1.00(-4.26%) |
Nov 28, 2017 | 23.81 | 23.84 | 23.00 | 23.50 | 209,741 | -0.53(-2.21%) |
Nov 27, 2017 | 24.28 | 24.31 | 24.02 | 24.03 | 151,006 | -0.54(-2.20%) |
Nov 24, 2017 | 25.01 | 25.01 | 24.49 | 24.57 | 60,522 | -0.13(-0.53%) |
Nov 22, 2017 | 24.37 | 24.84 | 24.23 | 24.70 | 145,315 | +0.28(+1.15%) |
Nov 21, 2017 | 24.88 | 25.17 | 24.00 | 24.42 | 391,453 | -1.58(-6.08%) |
Nov 20, 2017 | 25.12 | 26.08 | 23.83 | 26.00 | 1,158,802 | +2.57(+10.97%) |
Nov 17, 2017 | 22.55 | 23.64 | 22.47 | 23.43 | 421,397 | +0.63(+2.76%) |
Nov 16, 2017 | 22.07 | 22.94 | 21.98 | 22.80 | 256,377 | +0.46(+2.06%) |
Nov 15, 2017 | 22.00 | 22.47 | 21.88 | 22.34 | 254,190 | -0.41(-1.80%) |
Nov 14, 2017 | 21.78 | 23.03 | 21.51 | 22.75 | 580,083 | +0.81(+3.69%) |
Nov 13, 2017 | 22.09 | 22.30 | 21.76 | 21.94 | 149,988 | -0.55(-2.45%) |
Nov 10, 2017 | 22.30 | 22.50 | 22.08 | 22.49 | 93,786 | +0.08(+0.36%) |
Nov 09, 2017 | 22.13 | 22.54 | 21.84 | 22.41 | 174,859 | +0.36(+1.63%) |
Nov 08, 2017 | 22.37 | 22.56 | 22.04 | 22.05 | 153,264 | -0.61(-2.69%) |
Nov 07, 2017 | 22.50 | 22.73 | 22.35 | 22.66 | 143,026 | -0.33(-1.44%) |
Nov 06, 2017 | 23.18 | 23.42 | 22.82 | 22.99 | 138,574 | -0.23(-0.99%) |
Nov 03, 2017 | 22.87 | 23.42 | 22.72 | 23.22 | 158,402 | -0.03(-0.13%) |
Nov 02, 2017 | 23.04 | 23.36 | 22.83 | 23.25 | 193,952 | -0.18(-0.77%) |