Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.82 | 38.76 | 36.42 | 38.59 | 461,700 | +1.22(+3.26%) |
Nov 29, 2018 | 39.30 | 40.11 | 37.27 | 37.37 | 288,016 | -2.20(-5.56%) |
Nov 28, 2018 | 38.10 | 39.58 | 37.25 | 39.57 | 507,019 | +1.96(+5.21%) |
Nov 27, 2018 | 38.94 | 39.72 | 36.81 | 37.61 | 381,457 | -1.62(-4.13%) |
Nov 26, 2018 | 40.45 | 41.41 | 38.73 | 39.23 | 417,561 | -0.76(-1.90%) |
Nov 23, 2018 | 39.74 | 41.15 | 39.08 | 39.99 | 210,600 | -0.25(-0.62%) |
Nov 21, 2018 | 40.24 | 40.24 | 40.24 | 0 | -1.06(-2.57%) | |
Nov 20, 2018 | 39.80 | 41.99 | 38.75 | 41.30 | 414,124 | +0.87(+2.15%) |
Nov 19, 2018 | 40.64 | 41.54 | 39.24 | 40.43 | 508,087 | -0.51(-1.25%) |
Nov 16, 2018 | 38.42 | 41.34 | 37.52 | 40.94 | 590,400 | +2.14(+5.52%) |
Nov 15, 2018 | 37.18 | 38.90 | 37.14 | 38.80 | 429,616 | +1.57(+4.22%) |
Nov 14, 2018 | 37.39 | 37.90 | 35.00 | 37.23 | 552,464 | +0.03(+0.08%) |
Nov 13, 2018 | 39.03 | 39.43 | 37.00 | 37.20 | 414,532 | -1.21(-3.15%) |
Nov 12, 2018 | 39.69 | 39.69 | 37.37 | 38.41 | 522,286 | -1.15(-2.91%) |
Nov 09, 2018 | 41.35 | 41.72 | 38.71 | 39.56 | 459,000 | -2.37(-5.65%) |
Nov 08, 2018 | 41.89 | 42.70 | 40.77 | 41.93 | 316,004 | +0.06(+0.14%) |
Nov 07, 2018 | 39.25 | 42.75 | 38.92 | 41.87 | 668,986 | +2.72(+6.95%) |
Nov 06, 2018 | 38.07 | 39.71 | 37.51 | 39.15 | 485,603 | +1.08(+2.84%) |
Nov 05, 2018 | 37.85 | 38.90 | 35.91 | 38.07 | 652,007 | +0.29(+0.77%) |
Nov 02, 2018 | 39.55 | 41.01 | 37.05 | 37.78 | 532,900 | -1.27(-3.25%) |
Nov 01, 2018 | 37.38 | 39.70 | 36.04 | 39.05 | 682,927 | +1.68(+4.50%) |
Oct 31, 2018 | 37.57 | 39.03 | 36.57 | 37.37 | 685,839 | +0.38(+1.03%) |
Oct 30, 2018 | 34.66 | 37.45 | 34.15 | 36.99 | 719,299 | +2.13(+6.11%) |
Oct 29, 2018 | 36.80 | 37.67 | 34.08 | 34.86 | 714,793 | +0.19(+0.55%) |
Oct 26, 2018 | 32.99 | 34.82 | 30.76 | 34.67 | 688,000 | +0.91(+2.70%) |
Oct 25, 2018 | 32.28 | 33.99 | 32.00 | 33.76 | 994,919 | +1.76(+5.50%) |
Oct 24, 2018 | 36.83 | 37.43 | 31.00 | 32.00 | 1,820,392 | -5.58(-14.85%) |
Oct 23, 2018 | 33.68 | 38.00 | 32.65 | 37.58 | 2,554,628 | +3.57(+10.50%) |
Oct 22, 2018 | 30.01 | 34.46 | 28.50 | 34.01 | 5,457,734 | -6.00(-15.00%) |
Oct 19, 2018 | 44.49 | 44.49 | 39.50 | 40.01 | 636,100 | -1.85(-4.42%) |
Oct 18, 2018 | 42.20 | 43.15 | 41.02 | 41.86 | 601,952 | -0.32(-0.76%) |
Oct 17, 2018 | 43.21 | 44.99 | 41.09 | 42.18 | 709,154 | -1.80(-4.09%) |
Oct 16, 2018 | 41.52 | 44.42 | 41.05 | 43.98 | 921,337 | +2.84(+6.90%) |
Oct 15, 2018 | 42.20 | 43.80 | 40.45 | 41.14 | 506,413 | -1.44(-3.38%) |
Oct 12, 2018 | 41.56 | 43.50 | 41.00 | 42.58 | 372,000 | +2.06(+5.08%) |
Oct 11, 2018 | 41.04 | 42.27 | 40.20 | 40.52 | 600,367 | -0.76(-1.84%) |
Oct 10, 2018 | 43.08 | 43.94 | 40.70 | 41.28 | 567,846 | -1.87(-4.33%) |
Oct 09, 2018 | 44.06 | 45.33 | 42.69 | 43.15 | 601,337 | -1.22(-2.75%) |
Oct 08, 2018 | 45.12 | 46.20 | 42.74 | 44.37 | 572,044 | -1.08(-2.38%) |
Oct 05, 2018 | 46.27 | 48.30 | 43.21 | 45.45 | 468,800 | -0.98(-2.11%) |
Oct 04, 2018 | 46.60 | 48.16 | 45.56 | 46.43 | 478,493 | -0.41(-0.88%) |
Oct 03, 2018 | 46.50 | 47.59 | 42.95 | 46.84 | 802,219 | +0.25(+0.54%) |
Oct 02, 2018 | 47.16 | 48.78 | 45.35 | 46.59 | 723,076 | -0.84(-1.77%) |
Oct 01, 2018 | 47.49 | 49.36 | 46.51 | 47.43 | 776,246 | +0.33(+0.70%) |
Sep 28, 2018 | 51.50 | 52.00 | 46.02 | 47.10 | 1,005,100 | -2.20(-4.46%) |
Sep 27, 2018 | 49.75 | 52.80 | 44.35 | 49.30 | 1,942,241 | -0.80(-1.60%) |
Sep 26, 2018 | 57.20 | 57.75 | 48.25 | 50.10 | 794,798 | -7.40(-12.87%) |
Sep 25, 2018 | 60.00 | 60.80 | 57.40 | 57.50 | 333,422 | -2.00(-3.36%) |
Sep 24, 2018 | 59.65 | 60.40 | 58.70 | 59.50 | 258,892 | +0.20(+0.34%) |
Sep 21, 2018 | 60.10 | 61.70 | 57.70 | 59.30 | 1,541,900 | -0.95(-1.58%) |
Sep 20, 2018 | 57.85 | 60.65 | 57.70 | 60.25 | 558,586 | +2.95(+5.15%) |
Sep 19, 2018 | 54.15 | 57.45 | 53.65 | 57.30 | 521,320 | +2.80(+5.14%) |
Sep 18, 2018 | 54.75 | 55.65 | 53.85 | 54.50 | 493,431 | -0.20(-0.37%) |
Sep 17, 2018 | 55.20 | 55.80 | 54.30 | 54.70 | 320,514 | -0.60(-1.08%) |
Sep 14, 2018 | 55.45 | 56.40 | 54.90 | 55.30 | 257,500 | +0.00(+0.00%) |
Sep 13, 2018 | 55.45 | 55.52 | 54.42 | 55.30 | 275,771 | +0.20(+0.36%) |
Sep 12, 2018 | 56.60 | 57.84 | 54.55 | 55.10 | 439,999 | -1.70(-2.99%) |
Sep 11, 2018 | 54.75 | 57.60 | 54.45 | 56.80 | 422,267 | +1.80(+3.27%) |
Sep 10, 2018 | 54.65 | 56.00 | 53.25 | 55.00 | 423,088 | +0.40(+0.73%) |
Sep 07, 2018 | 51.55 | 54.73 | 50.60 | 54.60 | 492,500 | +1.95(+3.70%) |
Sep 06, 2018 | 56.70 | 57.35 | 52.25 | 52.65 | 461,137 | -4.00(-7.06%) |
Sep 05, 2018 | 57.00 | 57.85 | 55.70 | 56.65 | 241,295 | -0.60(-1.05%) |
Sep 04, 2018 | 56.25 | 57.45 | 55.10 | 57.25 | 352,211 | +0.70(+1.24%) |
Aug 31, 2018 | 56.55 | 56.55 | 56.55 | 0 | -0.40(-0.70%) | |
Aug 30, 2018 | 57.10 | 58.35 | 56.60 | 56.95 | 295,046 | -0.15(-0.26%) |
Aug 29, 2018 | 56.75 | 57.75 | 55.75 | 57.10 | 452,187 | +0.40(+0.71%) |
Aug 28, 2018 | 55.80 | 56.88 | 55.05 | 56.70 | 464,064 | +0.80(+1.43%) |
Aug 27, 2018 | 58.40 | 58.75 | 55.50 | 55.90 | 521,882 | -2.70(-4.61%) |
Aug 24, 2018 | 58.35 | 59.70 | 57.75 | 58.60 | 315,000 | +0.35(+0.60%) |
Aug 23, 2018 | 58.10 | 58.45 | 56.30 | 58.25 | 423,334 | +0.00(+0.00%) |
Aug 22, 2018 | 56.65 | 58.95 | 56.35 | 58.25 | 395,128 | +1.35(+2.37%) |
Aug 21, 2018 | 57.00 | 57.80 | 56.00 | 56.90 | 275,651 | -0.05(-0.09%) |
Aug 20, 2018 | 60.00 | 60.45 | 56.75 | 56.95 | 310,306 | -3.00(-5.00%) |
Aug 17, 2018 | 59.00 | 61.20 | 57.48 | 59.95 | 382,900 | +1.10(+1.87%) |
Aug 16, 2018 | 58.30 | 59.40 | 57.20 | 58.85 | 289,598 | +0.60(+1.03%) |
Aug 15, 2018 | 57.95 | 58.75 | 56.65 | 58.25 | 283,269 | -0.10(-0.17%) |
Aug 14, 2018 | 58.10 | 59.00 | 56.55 | 58.35 | 279,947 | +0.40(+0.69%) |
Aug 13, 2018 | 58.35 | 59.35 | 55.40 | 57.95 | 334,707 | -0.55(-0.94%) |
Aug 10, 2018 | 58.50 | 59.85 | 57.30 | 58.50 | 186,800 | -0.15(-0.26%) |
Aug 09, 2018 | 58.55 | 59.90 | 57.85 | 58.65 | 251,088 | -0.10(-0.17%) |
Aug 08, 2018 | 59.10 | 60.60 | 57.15 | 58.75 | 323,298 | -0.35(-0.59%) |
Aug 07, 2018 | 58.10 | 61.00 | 57.75 | 59.10 | 363,027 | +0.85(+1.46%) |
Aug 06, 2018 | 57.50 | 59.40 | 56.45 | 58.25 | 317,891 | +0.65(+1.13%) |
Aug 03, 2018 | 60.70 | 61.30 | 56.90 | 57.60 | 426,900 | -3.45(-5.65%) |
Aug 02, 2018 | 60.00 | 61.58 | 57.15 | 61.05 | 612,115 | +1.35(+2.26%) |
Aug 01, 2018 | 61.65 | 62.75 | 59.30 | 59.70 | 565,703 | -1.70(-2.77%) |
Jul 31, 2018 | 65.34 | 65.34 | 58.42 | 61.40 | 722,986 | -1.30(-2.07%) |
Jul 30, 2018 | 61.55 | 63.95 | 60.00 | 62.70 | 538,842 | +0.45(+0.72%) |
Jul 27, 2018 | 62.00 | 64.15 | 59.55 | 62.25 | 600,500 | +0.40(+0.65%) |
Jul 26, 2018 | 57.10 | 62.50 | 56.83 | 61.85 | 869,512 | +5.00(+8.80%) |
Jul 25, 2018 | 54.40 | 58.05 | 54.40 | 56.85 | 472,489 | +2.25(+4.12%) |
Jul 24, 2018 | 56.10 | 57.45 | 54.25 | 54.60 | 362,953 | -0.55(-1.00%) |
Jul 23, 2018 | 55.00 | 56.85 | 53.16 | 55.15 | 374,017 | +0.10(+0.18%) |
Jul 20, 2018 | 51.50 | 58.27 | 50.90 | 55.05 | 1,199,541 | +4.05(+7.94%) |
Jul 19, 2018 | 49.95 | 51.10 | 48.65 | 51.00 | 259,471 | +0.75(+1.49%) |
Jul 18, 2018 | 51.45 | 51.70 | 50.15 | 50.25 | 162,840 | -1.20(-2.33%) |
Jul 17, 2018 | 48.90 | 52.05 | 48.80 | 51.45 | 225,914 | +2.50(+5.11%) |
Jul 16, 2018 | 49.00 | 49.52 | 47.35 | 48.95 | 281,414 | -0.30(-0.61%) |
Jul 13, 2018 | 48.35 | 49.50 | 46.35 | 49.25 | 356,864 | +0.55(+1.13%) |
Jul 12, 2018 | 49.60 | 51.00 | 47.80 | 48.70 | 558,342 | -0.50(-1.02%) |
Jul 11, 2018 | 48.30 | 50.25 | 47.21 | 49.20 | 381,072 | +0.55(+1.13%) |
Jul 10, 2018 | 52.60 | 52.70 | 48.10 | 48.65 | 612,099 | -4.20(-7.95%) |
Jul 09, 2018 | 53.35 | 54.10 | 50.85 | 52.85 | 316,618 | +0.35(+0.67%) |
Jul 06, 2018 | 51.50 | 52.90 | 51.05 | 52.50 | 332,310 | +1.20(+2.34%) |
Jul 05, 2018 | 52.05 | 54.64 | 49.60 | 51.30 | 495,579 | +1.25(+2.50%) |
Jul 03, 2018 | 50.05 | 50.05 | 50.05 | 0 | +2.15(+4.49%) | |
Jul 02, 2018 | 49.45 | 49.80 | 47.20 | 47.90 | 385,119 | -1.40(-2.84%) |
Jun 29, 2018 | 49.00 | 50.25 | 49.00 | 49.30 | 590,908 | +0.50(+1.02%) |
Jun 28, 2018 | 47.40 | 49.70 | 45.80 | 48.80 | 369,669 | +1.60(+3.39%) |
Jun 27, 2018 | 50.40 | 50.40 | 47.20 | 47.20 | 337,426 | -2.80(-5.60%) |
Jun 26, 2018 | 49.35 | 50.15 | 47.80 | 50.00 | 249,026 | +0.80(+1.63%) |
Jun 25, 2018 | 50.75 | 52.25 | 48.50 | 49.20 | 559,059 | -2.15(-4.19%) |
Jun 22, 2018 | 52.20 | 52.20 | 49.70 | 51.35 | 2,509,645 | -1.05(-2.00%) |
Jun 21, 2018 | 51.55 | 53.50 | 50.35 | 52.40 | 469,933 | +0.90(+1.75%) |
Jun 20, 2018 | 50.90 | 52.95 | 49.85 | 51.50 | 424,772 | +1.05(+2.08%) |
Jun 19, 2018 | 49.65 | 50.65 | 48.55 | 50.45 | 402,351 | +1.25(+2.54%) |
Jun 18, 2018 | 48.60 | 50.05 | 48.55 | 49.20 | 314,800 | +0.25(+0.51%) |
Jun 15, 2018 | 49.40 | 48.05 | 48.95 | 522,365 | -0.45(-0.91%) | |
Jun 14, 2018 | 48.35 | 50.75 | 47.70 | 49.40 | 541,409 | +1.20(+2.49%) |
Jun 13, 2018 | 46.05 | 48.84 | 45.15 | 48.20 | 323,528 | +1.85(+3.99%) |
Jun 12, 2018 | 46.10 | 47.00 | 43.65 | 46.35 | 512,749 | +0.55(+1.20%) |
Jun 11, 2018 | 46.20 | 48.46 | 45.10 | 45.80 | 680,873 | -0.10(-0.22%) |
Jun 08, 2018 | 45.65 | 46.55 | 44.65 | 45.90 | 710,147 | -0.10(-0.22%) |
Jun 07, 2018 | 43.80 | 47.90 | 41.70 | 46.00 | 2,843,263 | +7.15(+18.40%) |
Jun 06, 2018 | 38.65 | 39.75 | 35.85 | 38.85 | 620,592 | -0.05(-0.13%) |
Jun 05, 2018 | 39.70 | 40.65 | 37.60 | 38.90 | 454,450 | -0.35(-0.89%) |
Jun 04, 2018 | 42.60 | 44.00 | 38.70 | 39.25 | 1,072,294 | -3.15(-7.43%) |
Jun 01, 2018 | 43.50 | 43.85 | 41.67 | 42.40 | 726,756 | -0.10(-0.24%) |
May 31, 2018 | 43.40 | 44.65 | 42.25 | 42.50 | 739,302 | -0.45(-1.05%) |
May 30, 2018 | 44.50 | 45.35 | 41.50 | 42.95 | 573,267 | -1.90(-4.24%) |
May 29, 2018 | 44.05 | 46.20 | 43.75 | 44.85 | 1,185,443 | +0.50(+1.13%) |
May 25, 2018 | 44.35 | 44.35 | 44.35 | 0 | +5.30(+13.57%) | |
May 24, 2018 | 38.35 | 39.80 | 37.70 | 39.05 | 484,273 | +0.70(+1.83%) |
May 23, 2018 | 36.95 | 40.45 | 36.26 | 38.35 | 490,914 | +1.15(+3.09%) |
May 22, 2018 | 35.90 | 38.20 | 35.70 | 37.20 | 304,550 | +1.40(+3.91%) |
May 21, 2018 | 36.35 | 36.80 | 35.75 | 35.80 | 210,522 | -0.30(-0.83%) |
May 18, 2018 | 35.60 | 36.15 | 35.25 | 36.10 | 174,889 | +0.40(+1.12%) |
May 17, 2018 | 35.65 | 36.45 | 34.70 | 35.70 | 223,889 | +0.25(+0.71%) |
May 16, 2018 | 36.25 | 36.60 | 35.35 | 35.45 | 334,386 | -0.95(-2.61%) |
May 15, 2018 | 36.90 | 37.50 | 36.40 | 36.40 | 297,009 | -0.60(-1.62%) |
May 14, 2018 | 36.00 | 37.05 | 35.45 | 37.00 | 272,199 | +1.25(+3.50%) |
May 11, 2018 | 35.15 | 36.00 | 34.25 | 35.75 | 319,840 | +0.85(+2.44%) |
May 10, 2018 | 35.50 | 37.25 | 34.55 | 34.90 | 412,205 | -0.40(-1.13%) |
May 09, 2018 | 33.30 | 35.70 | 33.00 | 35.30 | 238,843 | +2.05(+6.17%) |
May 08, 2018 | 31.85 | 34.20 | 31.85 | 33.25 | 375,528 | +0.95(+2.94%) |
May 07, 2018 | 32.35 | 33.00 | 32.10 | 32.30 | 231,874 | -0.05(-0.15%) |
May 04, 2018 | 33.80 | 34.20 | 31.98 | 32.35 | 214,807 | -1.40(-4.15%) |
May 03, 2018 | 34.00 | 35.40 | 33.70 | 33.75 | 315,578 | -0.45(-1.32%) |
May 02, 2018 | 32.50 | 35.25 | 31.45 | 34.20 | 446,901 | +1.55(+4.75%) |
May 01, 2018 | 30.70 | 33.15 | 30.55 | 32.65 | 367,302 | +1.85(+6.01%) |
Apr 30, 2018 | 32.15 | 32.50 | 29.90 | 30.80 | 298,391 | -1.15(-3.60%) |
Apr 27, 2018 | 32.25 | 33.50 | 30.95 | 31.95 | 380,974 | +0.15(+0.47%) |
Apr 26, 2018 | 30.35 | 32.19 | 30.20 | 31.80 | 505,266 | +1.35(+4.43%) |
Apr 25, 2018 | 26.05 | 30.75 | 26.00 | 30.45 | 1,266,239 | +2.30(+8.17%) |
Apr 24, 2018 | 28.60 | 28.90 | 27.60 | 28.15 | 315,431 | -0.20(-0.71%) |
Apr 23, 2018 | 29.10 | 29.50 | 27.10 | 28.35 | 428,261 | -0.90(-3.08%) |
Apr 20, 2018 | 28.90 | 29.30 | 27.85 | 29.25 | 298,498 | +0.45(+1.56%) |
Apr 19, 2018 | 30.15 | 30.45 | 28.70 | 28.80 | 282,789 | -1.65(-5.42%) |
Apr 18, 2018 | 32.55 | 32.80 | 30.35 | 30.45 | 217,015 | -1.70(-5.29%) |
Apr 17, 2018 | 31.10 | 32.25 | 31.05 | 32.15 | 239,497 | +1.20(+3.88%) |
Apr 16, 2018 | 31.55 | 31.62 | 29.40 | 30.95 | 318,610 | -0.25(-0.80%) |
Apr 13, 2018 | 30.55 | 31.30 | 29.46 | 31.20 | 260,475 | +0.75(+2.46%) |
Apr 12, 2018 | 29.25 | 30.55 | 28.95 | 30.45 | 234,130 | +1.30(+4.46%) |
Apr 11, 2018 | 27.90 | 29.25 | 27.77 | 29.15 | 358,603 | +0.75(+2.64%) |
Apr 10, 2018 | 27.35 | 28.55 | 26.85 | 28.40 | 346,396 | +1.15(+4.22%) |
Apr 09, 2018 | 26.30 | 27.55 | 26.27 | 27.25 | 296,383 | +1.20(+4.61%) |
Apr 06, 2018 | 27.45 | 27.62 | 24.65 | 26.05 | 560,686 | -1.65(-5.96%) |
Apr 05, 2018 | 28.45 | 28.50 | 26.75 | 27.70 | 451,547 | -0.40(-1.42%) |
Apr 04, 2018 | 27.10 | 28.90 | 26.80 | 28.10 | 423,843 | +0.40(+1.44%) |
Apr 03, 2018 | 28.90 | 29.85 | 27.15 | 27.70 | 303,429 | -0.90(-3.15%) |
Apr 02, 2018 | 30.35 | 31.43 | 28.30 | 28.60 | 382,082 | -2.10(-6.84%) |
Mar 29, 2018 | 30.70 | 30.70 | 30.70 | 0 | +1.35(+4.60%) | |
Mar 28, 2018 | 29.65 | 30.55 | 27.45 | 29.35 | 486,485 | -0.40(-1.34%) |
Mar 27, 2018 | 32.55 | 32.90 | 29.60 | 29.75 | 373,347 | -2.80(-8.60%) |
Mar 26, 2018 | 33.00 | 33.00 | 32.10 | 32.55 | 346,767 | +0.10(+0.31%) |
Mar 23, 2018 | 32.35 | 33.70 | 32.00 | 32.45 | 369,625 | +0.10(+0.31%) |
Mar 22, 2018 | 32.35 | 32.75 | 31.90 | 32.35 | 266,186 | +0.00(+0.00%) |
Mar 21, 2018 | 32.45 | 33.05 | 31.80 | 32.35 | 294,682 | -0.05(-0.15%) |
Mar 20, 2018 | 32.20 | 32.70 | 31.36 | 32.40 | 245,306 | +0.10(+0.31%) |
Mar 19, 2018 | 32.40 | 32.98 | 31.75 | 32.30 | 296,062 | -0.20(-0.62%) |
Mar 16, 2018 | 32.80 | 33.75 | 31.55 | 32.50 | 582,927 | -0.10(-0.31%) |
Mar 15, 2018 | 34.50 | 34.65 | 32.45 | 32.60 | 271,755 | -1.65(-4.82%) |
Mar 14, 2018 | 34.00 | 34.80 | 33.50 | 34.25 | 298,259 | +0.35(+1.03%) |
Mar 13, 2018 | 35.15 | 36.00 | 33.40 | 33.90 | 437,300 | -1.05(-3.00%) |
Mar 12, 2018 | 35.05 | 37.62 | 34.75 | 34.95 | 1,053,085 | +0.35(+1.01%) |
Mar 09, 2018 | 30.00 | 35.00 | 30.00 | 34.60 | 854,334 | +3.65(+11.79%) |
Mar 08, 2018 | 31.00 | 31.15 | 29.85 | 30.95 | 209,662 | +0.20(+0.65%) |
Mar 07, 2018 | 30.05 | 31.45 | 29.75 | 30.75 | 301,865 | +0.25(+0.82%) |
Mar 06, 2018 | 31.20 | 32.17 | 30.40 | 30.50 | 492,006 | -0.60(-1.93%) |
Mar 05, 2018 | 29.35 | 31.50 | 28.20 | 31.10 | 617,060 | +2.65(+9.31%) |
Mar 02, 2018 | 27.45 | 28.90 | 27.30 | 28.45 | 253,691 | +0.80(+2.89%) |
Mar 01, 2018 | 26.95 | 28.25 | 25.95 | 27.65 | 281,879 | +0.50(+1.84%) |
Feb 28, 2018 | 27.75 | 28.55 | 27.00 | 27.15 | 250,965 | -0.35(-1.27%) |
Feb 27, 2018 | 28.70 | 28.75 | 27.50 | 27.50 | 273,192 | -1.20(-4.18%) |
Feb 26, 2018 | 28.70 | 28.85 | 27.55 | 28.70 | 310,920 | +0.00(+0.00%) |
Feb 23, 2018 | 28.60 | 28.77 | 27.20 | 28.70 | 320,888 | +0.35(+1.23%) |
Feb 22, 2018 | 28.35 | 438,911 | +1.00(+3.66%) | |||
Feb 21, 2018 | 28.10 | 28.50 | 27.15 | 27.35 | 334,757 | -0.45(-1.62%) |
Feb 20, 2018 | 29.45 | 30.00 | 27.55 | 27.80 | 552,083 | -1.80(-6.08%) |
Feb 16, 2018 | 29.60 | 29.60 | 29.60 | 0 | +0.60(+2.07%) | |
Feb 15, 2018 | 28.40 | 29.15 | 28.16 | 29.00 | 323,051 | +0.50(+1.75%) |
Feb 14, 2018 | 28.15 | 29.05 | 27.75 | 28.50 | 392,515 | +0.35(+1.24%) |
Feb 13, 2018 | 27.75 | 28.20 | 27.40 | 28.15 | 295,478 | +0.20(+0.72%) |
Feb 12, 2018 | 27.20 | 29.20 | 27.05 | 27.95 | 345,615 | +0.85(+3.14%) |
Feb 09, 2018 | 27.15 | 28.00 | 25.50 | 27.10 | 391,388 | +0.30(+1.12%) |
Feb 08, 2018 | 30.25 | 30.50 | 26.75 | 26.80 | 836,626 | -3.15(-10.52%) |
Feb 07, 2018 | 29.90 | 30.35 | 29.90 | 29.95 | 657,629 | +0.05(+0.17%) |
Feb 06, 2018 | 26.65 | 30.05 | 26.65 | 29.90 | 869,473 | +2.50(+9.12%) |
Feb 05, 2018 | 25.55 | 27.80 | 25.05 | 27.40 | 526,350 | +1.15(+4.38%) |
Feb 02, 2018 | 26.25 | 26.90 | 24.70 | 26.25 | 324,156 | -0.35(-1.32%) |
Feb 01, 2018 | 25.95 | 27.16 | 25.52 | 26.60 | 463,592 | +0.70(+2.70%) |
Jan 31, 2018 | 25.70 | 26.40 | 25.32 | 25.90 | 326,400 | +0.40(+1.57%) |
Jan 30, 2018 | 26.35 | 26.40 | 26.15 | 25.50 | 308,703 | -1.25(-4.67%) |
Jan 29, 2018 | 26.25 | 26.80 | 25.85 | 26.75 | 228,562 | +0.70(+2.69%) |
Jan 26, 2018 | 26.45 | 26.60 | 25.25 | 26.05 | 407,607 | -0.45(-1.70%) |
Jan 25, 2018 | 26.85 | 27.20 | 25.90 | 26.50 | 300,575 | -0.55(-2.03%) |
Jan 24, 2018 | 27.85 | 28.00 | 26.10 | 27.05 | 423,247 | -0.65(-2.35%) |
Jan 23, 2018 | 25.90 | 27.95 | 25.90 | 27.70 | 387,508 | +1.65(+6.33%) |
Jan 22, 2018 | 25.80 | 26.59 | 25.25 | 26.05 | 308,730 | +0.45(+1.76%) |
Jan 19, 2018 | 27.00 | 27.50 | 25.41 | 25.60 | 528,200 | -1.40(-5.19%) |
Jan 18, 2018 | 24.95 | 27.40 | 24.70 | 27.00 | 714,612 | +2.20(+8.87%) |
Jan 17, 2018 | 24.30 | 24.95 | 23.50 | 24.80 | 579,360 | +0.55(+2.27%) |
Jan 16, 2018 | 25.00 | 26.55 | 23.11 | 24.25 | 1,171,008 | -0.50(-2.02%) |
Jan 12, 2018 | 24.75 | 24.75 | 24.75 | 0 | +1.55(+6.68%) | |
Jan 11, 2018 | 21.75 | 23.45 | 21.50 | 23.20 | 817,448 | +1.45(+6.67%) |
Jan 10, 2018 | 21.77 | 21.75 | 619,710 | +2.70(+14.17%) | ||
Jan 09, 2018 | 17.80 | 19.12 | 17.45 | 19.05 | 502,748 | +1.85(+10.76%) |
Jan 08, 2018 | 18.75 | 18.75 | 17.15 | 17.20 | 312,957 | -1.50(-8.02%) |
Jan 05, 2018 | 19.10 | 19.35 | 18.50 | 18.70 | 234,793 | -0.40(-2.09%) |
Jan 04, 2018 | 19.00 | 19.35 | 18.36 | 19.10 | 327,172 | +0.10(+0.53%) |
Jan 03, 2018 | 18.80 | 19.50 | 18.60 | 19.00 | 318,536 | +0.35(+1.88%) |
Jan 02, 2018 | 18.40 | 18.80 | 17.80 | 18.65 | 306,663 | +0.40(+2.19%) |
Dec 29, 2017 | 18.25 | 18.25 | 18.25 | 0 | -0.60(-3.18%) | |
Dec 28, 2017 | 18.65 | 19.05 | 18.25 | 18.85 | 291,158 | +0.40(+2.17%) |
Dec 27, 2017 | 18.40 | 19.05 | 18.10 | 18.45 | 259,734 | +0.30(+1.65%) |
Dec 26, 2017 | 18.30 | 18.30 | 17.80 | 18.15 | 183,961 | -0.10(-0.55%) |
Dec 22, 2017 | 16.60 | 18.45 | 16.50 | 18.25 | 573,664 | +1.60(+9.61%) |
Dec 21, 2017 | 17.65 | 17.65 | 16.60 | 16.65 | 208,122 | -0.20(-1.19%) |
Dec 20, 2017 | 16.70 | 17.00 | 16.16 | 16.85 | 204,378 | +0.25(+1.51%) |
Dec 19, 2017 | 17.30 | 17.50 | 16.60 | 16.60 | 257,717 | -0.65(-3.77%) |
Dec 18, 2017 | 17.90 | 18.50 | 17.05 | 17.25 | 392,260 | -0.55(-3.09%) |
Dec 15, 2017 | 17.30 | 18.45 | 17.15 | 17.80 | 1,678,578 | +0.50(+2.89%) |
Dec 14, 2017 | 17.05 | 17.70 | 16.60 | 17.30 | 365,301 | +0.40(+2.37%) |
Dec 13, 2017 | 16.00 | 17.15 | 15.95 | 16.90 | 432,722 | +1.00(+6.29%) |
Dec 12, 2017 | 15.80 | 16.15 | 15.35 | 15.90 | 325,365 | -0.05(-0.31%) |
Dec 11, 2017 | 16.50 | 16.65 | 15.90 | 15.95 | 200,320 | -0.20(-1.24%) |
Dec 08, 2017 | 16.40 | 16.57 | 15.90 | 16.15 | 411,732 | -0.15(-0.92%) |
Dec 07, 2017 | 15.85 | 16.70 | 15.70 | 16.30 | 328,469 | +0.40(+2.52%) |
Dec 06, 2017 | 15.95 | 16.05 | 15.40 | 15.90 | 270,036 | -0.15(-0.93%) |
Dec 05, 2017 | 16.05 | 16.50 | 15.60 | 16.05 | 378,811 | -0.05(-0.31%) |
Dec 04, 2017 | 16.95 | 17.19 | 16.05 | 16.10 | 548,376 | -0.65(-3.88%) |