Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.20 | 31.20 | 31.20 | 0 | +1.20(+4.00%) | |
Aug 30, 2018 | 29.80 | 31.00 | 29.00 | 30.00 | 212,038 | +0.20(+0.67%) |
Aug 29, 2018 | 28.80 | 29.80 | 28.40 | 29.80 | 183,667 | +1.40(+4.93%) |
Aug 28, 2018 | 28.40 | 29.60 | 28.00 | 28.40 | 190,758 | +0.60(+2.16%) |
Aug 27, 2018 | 26.60 | 28.00 | 26.60 | 27.80 | 188,070 | +1.20(+4.51%) |
Aug 24, 2018 | 26.60 | 26.60 | 26.00 | 26.60 | 105,820 | +0.40(+1.53%) |
Aug 23, 2018 | 27.40 | 27.40 | 26.20 | 26.20 | 117,106 | -0.80(-2.96%) |
Aug 22, 2018 | 26.20 | 27.00 | 25.80 | 27.00 | 141,351 | +0.80(+3.05%) |
Aug 21, 2018 | 24.80 | 26.20 | 24.60 | 26.20 | 148,621 | +1.60(+6.50%) |
Aug 20, 2018 | 25.00 | 25.20 | 24.20 | 24.60 | 147,632 | -0.40(-1.60%) |
Aug 17, 2018 | 25.60 | 26.20 | 24.80 | 25.00 | 139,815 | -0.80(-3.10%) |
Aug 16, 2018 | 25.40 | 26.00 | 25.20 | 25.80 | 156,986 | +0.40(+1.57%) |
Aug 15, 2018 | 27.00 | 27.40 | 25.00 | 25.40 | 265,043 | -1.80(-6.62%) |
Aug 14, 2018 | 27.00 | 28.00 | 26.80 | 27.20 | 104,282 | +0.00(+0.00%) |
Aug 13, 2018 | 28.40 | 29.20 | 27.00 | 27.20 | 208,325 | -1.40(-4.90%) |
Aug 10, 2018 | 29.40 | 30.00 | 27.60 | 28.60 | 196,650 | -0.80(-2.72%) |
Aug 09, 2018 | 25.00 | 31.00 | 24.80 | 29.40 | 768,181 | +5.20(+21.49%) |
Aug 08, 2018 | 24.20 | 24.60 | 23.80 | 24.20 | 109,252 | +0.20(+0.83%) |
Aug 07, 2018 | 23.80 | 24.20 | 23.60 | 24.00 | 108,559 | +0.20(+0.84%) |
Aug 06, 2018 | 23.40 | 24.00 | 23.00 | 23.80 | 125,171 | +0.40(+1.71%) |
Aug 03, 2018 | 23.40 | 24.10 | 23.40 | 23.40 | 131,955 | -0.40(-1.68%) |
Aug 02, 2018 | 24.60 | 24.60 | 23.00 | 23.80 | 141,344 | -0.40(-1.65%) |
Aug 01, 2018 | 25.20 | 25.60 | 24.00 | 24.20 | 167,028 | -1.20(-4.72%) |
Jul 31, 2018 | 23.60 | 25.40 | 23.40 | 25.40 | 227,415 | +1.80(+7.63%) |
Jul 30, 2018 | 23.60 | 24.20 | 23.00 | 23.60 | 289,282 | +0.20(+0.85%) |
Jul 27, 2018 | 24.60 | 24.80 | 23.20 | 23.40 | 275,305 | -0.80(-3.31%) |
Jul 26, 2018 | 26.00 | 26.20 | 24.20 | 24.20 | 258,491 | -1.60(-6.20%) |
Jul 25, 2018 | 27.60 | 27.63 | 25.40 | 25.80 | 205,566 | -1.20(-4.44%) |
Jul 24, 2018 | 28.40 | 28.45 | 27.00 | 27.00 | 153,310 | -1.20(-4.26%) |
Jul 23, 2018 | 28.80 | 28.80 | 27.80 | 28.20 | 114,755 | -0.40(-1.40%) |
Jul 20, 2018 | 28.40 | 29.00 | 28.00 | 28.60 | 109,595 | +0.20(+0.70%) |
Jul 19, 2018 | 27.80 | 28.60 | 27.40 | 28.40 | 109,700 | +0.60(+2.16%) |
Jul 18, 2018 | 28.00 | 28.00 | 27.40 | 27.80 | 84,836 | -0.20(-0.71%) |
Jul 17, 2018 | 27.00 | 28.00 | 26.82 | 28.00 | 170,855 | +0.80(+2.94%) |
Jul 16, 2018 | 27.00 | 27.40 | 26.90 | 27.20 | 128,549 | +0.00(+0.00%) |
Jul 13, 2018 | 28.00 | 28.00 | 27.20 | 27.20 | 89,443 | -0.80(-2.86%) |
Jul 12, 2018 | 27.20 | 28.00 | 27.00 | 28.00 | 193,862 | +0.60(+2.19%) |
Jul 11, 2018 | 27.60 | 28.20 | 27.20 | 27.40 | 143,612 | -0.40(-1.44%) |
Jul 10, 2018 | 27.80 | 28.20 | 27.40 | 27.80 | 160,600 | +0.20(+0.72%) |
Jul 09, 2018 | 28.40 | 28.60 | 27.20 | 27.60 | 214,874 | -0.60(-2.13%) |
Jul 06, 2018 | 27.40 | 28.20 | 27.00 | 28.20 | 133,226 | +0.80(+2.92%) |
Jul 05, 2018 | 27.60 | 28.00 | 26.20 | 27.40 | 181,257 | +0.00(+0.00%) |
Jul 03, 2018 | 27.40 | 27.40 | 27.40 | 0 | +0.80(+3.01%) | |
Jul 02, 2018 | 26.80 | 26.80 | 26.00 | 26.60 | 123,328 | -0.20(-0.75%) |
Jun 29, 2018 | 27.60 | 25.80 | 26.80 | 269,275 | +0.00(+0.00%) | |
Jun 28, 2018 | 26.80 | 27.00 | 26.60 | 26.80 | 172,526 | +0.00(+0.00%) |
Jun 27, 2018 | 29.80 | 30.00 | 26.60 | 26.80 | 372,203 | -2.80(-9.46%) |
Jun 26, 2018 | 31.00 | 31.00 | 28.50 | 29.60 | 344,375 | -1.00(-3.27%) |
Jun 25, 2018 | 31.40 | 31.40 | 30.60 | 30.60 | 200,000 | -0.60(-1.92%) |
Jun 22, 2018 | 31.20 | 31.60 | 30.20 | 31.20 | 698,975 | +0.20(+0.65%) |
Jun 21, 2018 | 32.00 | 32.20 | 31.00 | 31.00 | 206,449 | -1.20(-3.73%) |
Jun 20, 2018 | 32.40 | 32.80 | 31.40 | 32.20 | 179,217 | +0.00(+0.00%) |
Jun 19, 2018 | 31.40 | 32.40 | 31.20 | 32.20 | 200,799 | +0.60(+1.90%) |
Jun 18, 2018 | 32.20 | 32.20 | 31.00 | 31.60 | 212,210 | -0.20(-0.63%) |
Jun 15, 2018 | 32.40 | 32.40 | 31.80 | 708,105 | -0.60(-1.85%) | |
Jun 14, 2018 | 33.60 | 33.60 | 32.20 | 32.40 | 378,471 | +0.20(+0.62%) |
Jun 13, 2018 | 33.20 | 33.40 | 32.00 | 32.20 | 222,788 | -1.40(-4.17%) |
Jun 12, 2018 | 31.60 | 33.80 | 31.20 | 33.60 | 390,197 | +2.20(+7.01%) |
Jun 11, 2018 | 32.20 | 32.20 | 31.40 | 31.40 | 167,390 | -0.60(-1.88%) |
Jun 08, 2018 | 32.20 | 32.40 | 31.60 | 32.00 | 104,509 | -0.20(-0.62%) |
Jun 07, 2018 | 32.20 | 32.80 | 31.80 | 32.20 | 106,491 | +0.00(+0.00%) |
Jun 06, 2018 | 31.60 | 32.40 | 31.40 | 32.20 | 169,817 | +0.20(+0.63%) |
Jun 05, 2018 | 31.80 | 32.40 | 31.80 | 32.00 | 175,247 | +0.20(+0.63%) |
Jun 04, 2018 | 32.60 | 32.60 | 31.20 | 31.80 | 198,549 | -0.60(-1.85%) |
Jun 01, 2018 | 33.40 | 33.40 | 32.20 | 32.40 | 147,114 | -0.20(-0.61%) |
May 31, 2018 | 33.20 | 33.40 | 32.20 | 32.60 | 224,291 | -0.80(-2.40%) |
May 30, 2018 | 33.20 | 34.20 | 33.00 | 33.40 | 160,837 | +0.20(+0.60%) |
May 29, 2018 | 33.40 | 34.20 | 32.60 | 33.20 | 172,958 | -0.40(-1.19%) |
May 25, 2018 | 33.60 | 33.60 | 33.60 | 0 | -0.80(-2.33%) | |
May 24, 2018 | 33.80 | 35.00 | 33.60 | 34.40 | 166,941 | +0.40(+1.18%) |
May 23, 2018 | 33.80 | 34.60 | 33.20 | 34.00 | 110,889 | +0.20(+0.59%) |
May 22, 2018 | 33.20 | 34.60 | 33.20 | 33.80 | 171,774 | +0.60(+1.81%) |
May 21, 2018 | 34.60 | 34.60 | 33.00 | 33.20 | 230,373 | -1.20(-3.49%) |
May 18, 2018 | 35.20 | 35.20 | 34.00 | 34.40 | 155,232 | -0.20(-0.58%) |
May 17, 2018 | 35.80 | 36.80 | 34.40 | 34.60 | 251,499 | -1.20(-3.35%) |
May 16, 2018 | 34.20 | 35.80 | 33.61 | 35.80 | 353,632 | +2.40(+7.19%) |
May 15, 2018 | 33.80 | 34.20 | 32.40 | 33.40 | 416,326 | -0.40(-1.18%) |
May 14, 2018 | 33.20 | 33.80 | 32.40 | 33.80 | 207,771 | +0.60(+1.81%) |
May 11, 2018 | 32.60 | 33.40 | 31.80 | 33.20 | 265,960 | +1.20(+3.75%) |
May 10, 2018 | 32.80 | 34.20 | 31.60 | 32.00 | 241,183 | -2.20(-6.43%) |
May 09, 2018 | 32.40 | 34.80 | 32.40 | 34.20 | 244,007 | +1.80(+5.56%) |
May 08, 2018 | 32.40 | 33.00 | 31.60 | 32.40 | 111,880 | +0.00(+0.00%) |
May 07, 2018 | 32.80 | 33.40 | 32.20 | 32.40 | 161,286 | +0.00(+0.00%) |
May 04, 2018 | 31.40 | 32.80 | 31.20 | 32.40 | 173,170 | +1.20(+3.85%) |
May 03, 2018 | 32.60 | 33.40 | 31.20 | 31.20 | 196,652 | -0.80(-2.50%) |
May 02, 2018 | 30.80 | 33.80 | 30.80 | 32.00 | 286,542 | +1.00(+3.23%) |
May 01, 2018 | 31.20 | 31.80 | 30.40 | 31.00 | 187,579 | -0.20(-0.64%) |
Apr 30, 2018 | 31.80 | 32.00 | 31.20 | 31.20 | 179,634 | -0.40(-1.27%) |
Apr 27, 2018 | 32.60 | 32.60 | 31.40 | 31.60 | 123,485 | -0.80(-2.47%) |
Apr 26, 2018 | 32.80 | 33.60 | 32.00 | 32.40 | 161,028 | -0.40(-1.22%) |
Apr 25, 2018 | 31.80 | 33.60 | 30.60 | 32.80 | 395,789 | +1.20(+3.80%) |
Apr 24, 2018 | 33.20 | 33.40 | 31.20 | 31.60 | 391,026 | -1.60(-4.82%) |
Apr 23, 2018 | 34.80 | 34.80 | 33.20 | 33.20 | 236,372 | -1.00(-2.92%) |
Apr 20, 2018 | 34.40 | 35.10 | 34.20 | 34.20 | 246,537 | -0.20(-0.58%) |
Apr 19, 2018 | 35.80 | 36.20 | 34.40 | 34.40 | 302,979 | -1.60(-4.44%) |
Apr 18, 2018 | 37.60 | 37.80 | 35.80 | 36.00 | 294,518 | -1.20(-3.23%) |
Apr 17, 2018 | 36.00 | 37.60 | 35.60 | 37.20 | 255,380 | +1.60(+4.49%) |
Apr 16, 2018 | 36.20 | 36.60 | 35.00 | 35.60 | 275,616 | -0.70(-1.93%) |
Apr 13, 2018 | 37.00 | 37.00 | 35.60 | 36.30 | 237,718 | +0.10(+0.28%) |
Apr 12, 2018 | 35.20 | 37.00 | 34.00 | 36.20 | 2,018,592 | -5.40(-12.98%) |
Apr 11, 2018 | 41.80 | 42.40 | 40.80 | 41.60 | 310,398 | -0.40(-0.95%) |
Apr 10, 2018 | 40.80 | 42.20 | 40.20 | 42.00 | 258,811 | +1.60(+3.96%) |
Apr 09, 2018 | 40.60 | 41.20 | 40.00 | 40.40 | 179,902 | +0.00(+0.00%) |
Apr 06, 2018 | 41.20 | 42.20 | 40.00 | 40.40 | 240,856 | -0.80(-1.94%) |
Apr 05, 2018 | 44.20 | 44.40 | 41.00 | 41.20 | 426,469 | -3.40(-7.62%) |
Apr 04, 2018 | 42.80 | 44.80 | 42.60 | 44.60 | 306,358 | +0.80(+1.83%) |
Apr 03, 2018 | 43.00 | 43.80 | 41.40 | 43.80 | 341,063 | +1.20(+2.82%) |
Apr 02, 2018 | 42.00 | 43.40 | 41.00 | 42.60 | 343,794 | +0.60(+1.43%) |
Mar 29, 2018 | 42.00 | 42.00 | 42.00 | 0 | +1.00(+2.44%) | |
Mar 28, 2018 | 40.60 | 41.80 | 39.60 | 41.00 | 283,589 | +1.00(+2.50%) |
Mar 27, 2018 | 41.60 | 43.00 | 39.60 | 40.00 | 329,471 | -2.20(-5.21%) |
Mar 26, 2018 | 40.80 | 42.40 | 39.20 | 42.20 | 380,246 | +2.20(+5.50%) |
Mar 23, 2018 | 40.40 | 41.40 | 40.00 | 40.00 | 257,444 | -0.40(-0.99%) |
Mar 22, 2018 | 41.60 | 42.40 | 40.20 | 40.40 | 282,797 | -2.00(-4.72%) |
Mar 21, 2018 | 42.60 | 42.60 | 41.00 | 42.40 | 225,484 | -0.20(-0.47%) |
Mar 20, 2018 | 41.40 | 43.40 | 41.40 | 42.60 | 224,393 | +0.80(+1.91%) |
Mar 19, 2018 | 41.40 | 42.00 | 40.60 | 41.80 | 435,239 | -1.40(-3.24%) |
Mar 16, 2018 | 41.20 | 44.80 | 41.20 | 43.20 | 1,238,895 | +2.00(+4.85%) |
Mar 15, 2018 | 41.00 | 41.80 | 37.60 | 41.20 | 377,159 | -0.60(-1.44%) |
Mar 14, 2018 | 43.00 | 43.20 | 41.60 | 41.80 | 287,518 | -1.20(-2.79%) |
Mar 13, 2018 | 43.60 | 45.00 | 42.42 | 43.00 | 301,017 | +0.00(+0.00%) |
Mar 12, 2018 | 41.20 | 43.20 | 41.20 | 43.00 | 263,967 | +1.80(+4.37%) |
Mar 09, 2018 | 41.00 | 41.80 | 40.80 | 41.20 | 231,574 | +0.40(+0.98%) |
Mar 08, 2018 | 40.80 | 41.40 | 40.00 | 40.80 | 250,641 | +0.60(+1.49%) |
Mar 07, 2018 | 41.00 | 40.20 | 301,458 | +0.00(+0.00%) | ||
Mar 06, 2018 | 42.00 | 42.62 | 39.40 | 40.20 | 422,352 | -1.40(-3.37%) |
Mar 05, 2018 | 42.20 | 44.00 | 40.60 | 41.60 | 415,762 | -1.20(-2.80%) |
Mar 02, 2018 | 44.60 | 45.00 | 41.20 | 42.80 | 869,586 | -2.60(-5.73%) |
Mar 01, 2018 | 54.30 | 54.80 | 45.00 | 45.40 | 1,864,164 | +2.00(+4.61%) |
Feb 28, 2018 | 45.00 | 46.00 | 37.00 | 43.40 | 736,127 | -1.60(-3.56%) |
Feb 27, 2018 | 46.60 | 46.60 | 44.40 | 45.00 | 384,584 | -2.00(-4.26%) |
Feb 26, 2018 | 47.20 | 48.80 | 46.40 | 47.00 | 338,964 | +0.40(+0.86%) |
Feb 23, 2018 | 47.60 | 48.40 | 44.40 | 46.60 | 476,929 | -1.20(-2.51%) |
Feb 22, 2018 | 46.00 | 47.80 | 363,871 | +0.40(+0.84%) | ||
Feb 21, 2018 | 49.20 | 49.80 | 46.40 | 47.40 | 490,363 | -1.00(-2.07%) |
Feb 20, 2018 | 49.60 | 51.00 | 47.80 | 48.40 | 902,242 | +1.60(+3.42%) |
Feb 16, 2018 | 46.80 | 46.80 | 46.80 | 0 | +3.60(+8.33%) | |
Feb 15, 2018 | 41.20 | 44.38 | 40.40 | 43.20 | 458,503 | +2.60(+6.40%) |
Feb 14, 2018 | 39.60 | 40.80 | 39.40 | 40.60 | 182,945 | +0.80(+2.01%) |
Feb 13, 2018 | 40.00 | 40.20 | 39.00 | 39.80 | 164,867 | -0.40(-1.00%) |
Feb 12, 2018 | 39.80 | 41.00 | 38.40 | 40.20 | 240,030 | +0.60(+1.52%) |
Feb 09, 2018 | 40.60 | 41.00 | 37.00 | 39.60 | 550,536 | -0.40(-1.00%) |
Feb 08, 2018 | 42.00 | 42.80 | 40.00 | 40.00 | 442,201 | -1.80(-4.31%) |
Feb 07, 2018 | 41.40 | 42.00 | 39.80 | 41.80 | 344,724 | +0.20(+0.48%) |
Feb 06, 2018 | 36.20 | 42.00 | 35.80 | 41.60 | 695,392 | +3.13(+8.14%) |
Feb 05, 2018 | 39.40 | 40.20 | 36.60 | 38.47 | 476,199 | -1.53(-3.83%) |
Feb 02, 2018 | 41.00 | 41.20 | 38.20 | 40.00 | 428,188 | -0.60(-1.48%) |
Feb 01, 2018 | 40.00 | 41.60 | 40.00 | 40.60 | 255,605 | +0.20(+0.50%) |
Jan 31, 2018 | 41.60 | 42.00 | 40.20 | 40.40 | 418,587 | -0.60(-1.46%) |
Jan 30, 2018 | 42.00 | 42.40 | 41.60 | 41.00 | 366,078 | -1.80(-4.21%) |
Jan 29, 2018 | 42.00 | 43.80 | 41.80 | 42.80 | 304,767 | +1.00(+2.39%) |
Jan 26, 2018 | 42.60 | 42.60 | 41.20 | 41.80 | 311,511 | -0.80(-1.88%) |
Jan 25, 2018 | 44.80 | 45.00 | 43.20 | 42.60 | 451,451 | -1.40(-3.18%) |
Jan 24, 2018 | 45.60 | 46.20 | 39.40 | 44.00 | 947,728 | -0.60(-1.35%) |
Jan 23, 2018 | 44.20 | 46.40 | 42.40 | 44.60 | 957,702 | +1.80(+4.21%) |
Jan 22, 2018 | 44.20 | 39.40 | 42.80 | 1,245,550 | +3.40(+8.63%) | |
Jan 19, 2018 | 38.00 | 40.00 | 37.40 | 39.40 | 705,187 | +3.00(+8.24%) |
Jan 18, 2018 | 35.00 | 37.60 | 34.22 | 36.40 | 527,488 | +1.80(+5.20%) |
Jan 17, 2018 | 34.80 | 35.00 | 33.00 | 34.60 | 555,390 | +1.60(+4.85%) |
Jan 16, 2018 | 33.60 | 34.60 | 32.80 | 33.00 | 542,046 | +0.80(+2.48%) |
Jan 12, 2018 | 32.20 | 32.20 | 32.20 | 0 | -7.40(-18.69%) | |
Jan 11, 2018 | 39.00 | 41.40 | 37.90 | 39.60 | 2,038,360 | -2.80(-6.60%) |
Jan 10, 2018 | 42.80 | 42.40 | 4,318,958 | +15.80(+59.40%) | ||
Jan 09, 2018 | 27.00 | 27.40 | 26.20 | 26.60 | 163,134 | -0.40(-1.48%) |
Jan 08, 2018 | 26.00 | 27.20 | 25.30 | 27.00 | 309,285 | +1.20(+4.65%) |
Jan 05, 2018 | 27.40 | 27.60 | 25.60 | 25.80 | 178,008 | -0.60(-2.27%) |
Jan 04, 2018 | 27.60 | 27.80 | 26.20 | 26.40 | 157,743 | -0.60(-2.22%) |
Jan 03, 2018 | 25.80 | 27.80 | 25.60 | 27.00 | 342,882 | +1.00(+3.85%) |
Jan 02, 2018 | 24.60 | 26.00 | 24.20 | 26.00 | 231,910 | +1.20(+4.84%) |
Dec 29, 2017 | 24.80 | 24.80 | 24.80 | 0 | -1.20(-4.62%) | |
Dec 28, 2017 | 25.00 | 26.00 | 24.80 | 26.00 | 195,196 | +0.80(+3.17%) |
Dec 27, 2017 | 24.00 | 25.00 | 24.00 | 25.20 | 185,165 | +1.40(+5.88%) |
Dec 26, 2017 | 23.20 | 24.40 | 22.80 | 23.80 | 194,222 | +0.60(+2.59%) |
Dec 22, 2017 | 23.00 | 23.40 | 22.30 | 23.20 | 221,224 | +0.20(+0.87%) |
Dec 21, 2017 | 22.60 | 23.40 | 22.00 | 23.00 | 323,507 | +0.60(+2.68%) |
Dec 20, 2017 | 22.40 | 23.50 | 21.00 | 22.40 | 719,591 | +0.60(+2.75%) |
Dec 19, 2017 | 25.20 | 25.80 | 21.06 | 21.80 | 1,394,974 | -8.00(-26.85%) |
Dec 18, 2017 | 28.20 | 29.90 | 28.00 | 29.80 | 443,013 | +2.20(+7.97%) |
Dec 15, 2017 | 26.60 | 28.40 | 26.00 | 27.60 | 979,014 | +1.00(+3.76%) |
Dec 14, 2017 | 26.60 | 27.00 | 26.00 | 26.60 | 235,397 | +0.20(+0.76%) |
Dec 13, 2017 | 26.20 | 26.60 | 25.00 | 26.40 | 307,105 | +0.20(+0.76%) |
Dec 12, 2017 | 27.80 | 28.00 | 26.20 | 26.20 | 230,988 | -1.40(-5.07%) |
Dec 11, 2017 | 28.80 | 29.60 | 27.20 | 27.60 | 278,498 | -1.00(-3.50%) |
Dec 08, 2017 | 28.20 | 29.00 | 28.00 | 28.60 | 133,036 | +0.40(+1.42%) |
Dec 07, 2017 | 28.20 | 28.80 | 27.60 | 28.20 | 148,498 | -0.20(-0.70%) |
Dec 06, 2017 | 29.20 | 29.40 | 28.00 | 28.40 | 207,543 | -0.80(-2.74%) |
Dec 05, 2017 | 28.40 | 29.80 | 28.40 | 29.20 | 210,183 | +0.60(+2.10%) |
Dec 04, 2017 | 29.20 | 29.60 | 28.40 | 28.60 | 251,110 | +0.00(+0.00%) |
Dec 01, 2017 | 27.20 | 29.60 | 27.20 | 28.60 | 327,753 | +1.40(+5.15%) |
Nov 30, 2017 | 26.60 | 27.60 | 26.40 | 27.20 | 142,476 | +0.40(+1.49%) |
Nov 29, 2017 | 26.00 | 27.00 | 25.80 | 26.80 | 233,739 | -0.30(-1.11%) |
Nov 28, 2017 | 28.60 | 29.00 | 26.20 | 27.10 | 322,495 | -1.10(-3.90%) |
Nov 27, 2017 | 31.00 | 31.60 | 27.00 | 28.20 | 507,860 | -2.60(-8.44%) |
Nov 24, 2017 | 30.60 | 32.80 | 30.20 | 30.80 | 376,517 | +1.00(+3.36%) |
Nov 22, 2017 | 28.60 | 30.00 | 27.80 | 29.80 | 298,984 | +1.60(+5.67%) |
Nov 21, 2017 | 27.60 | 29.00 | 27.40 | 28.20 | 372,185 | +1.00(+3.68%) |
Nov 20, 2017 | 26.40 | 27.60 | 26.20 | 27.20 | 268,261 | +1.40(+5.43%) |
Nov 17, 2017 | 24.40 | 27.80 | 24.40 | 25.80 | 535,710 | +1.20(+4.88%) |
Nov 16, 2017 | 23.00 | 25.00 | 22.80 | 24.60 | 251,324 | +1.40(+6.03%) |
Nov 15, 2017 | 23.40 | 23.88 | 23.20 | 23.20 | 143,119 | -0.60(-2.52%) |
Nov 14, 2017 | 24.60 | 25.00 | 23.40 | 23.80 | 226,691 | -0.60(-2.46%) |
Nov 13, 2017 | 23.20 | 24.60 | 22.80 | 24.40 | 495,751 | +1.90(+8.44%) |
Nov 10, 2017 | 22.60 | 22.65 | 22.00 | 22.50 | 114,470 | -0.10(-0.44%) |
Nov 09, 2017 | 22.40 | 22.80 | 22.20 | 22.60 | 112,240 | -0.20(-0.88%) |
Nov 08, 2017 | 22.40 | 22.80 | 21.60 | 22.80 | 159,753 | +0.40(+1.79%) |
Nov 07, 2017 | 22.40 | 23.40 | 21.90 | 22.40 | 192,388 | -0.20(-0.88%) |
Nov 06, 2017 | 23.00 | 23.40 | 22.40 | 22.60 | 129,332 | -0.20(-0.88%) |
Nov 03, 2017 | 22.60 | 23.00 | 22.40 | 22.80 | 144,696 | +0.20(+0.88%) |
Nov 02, 2017 | 22.40 | 22.75 | 22.00 | 22.60 | 118,069 | +0.40(+1.80%) |
Nov 01, 2017 | 21.80 | 22.80 | 21.80 | 22.20 | 185,012 | +0.40(+1.83%) |
Oct 31, 2017 | 22.40 | 23.20 | 21.40 | 21.80 | 353,177 | +1.40(+6.86%) |
Oct 30, 2017 | 21.00 | 21.20 | 20.40 | 20.40 | 110,625 | -0.60(-2.86%) |
Oct 27, 2017 | 20.00 | 21.00 | 19.80 | 21.00 | 162,682 | +1.00(+5.00%) |
Oct 26, 2017 | 20.00 | 20.20 | 19.24 | 20.00 | 165,507 | -0.20(-0.99%) |
Oct 25, 2017 | 20.60 | 20.80 | 19.60 | 20.20 | 166,605 | -0.40(-1.94%) |
Oct 24, 2017 | 20.60 | 20.80 | 20.00 | 20.60 | 100,387 | +0.00(+0.00%) |
Oct 23, 2017 | 21.00 | 21.00 | 20.40 | 20.60 | 86,940 | -0.40(-1.90%) |
Oct 20, 2017 | 21.20 | 21.40 | 20.40 | 21.00 | 138,120 | -0.20(-0.94%) |
Oct 19, 2017 | 20.20 | 21.60 | 19.61 | 21.20 | 374,805 | +0.80(+3.92%) |
Oct 18, 2017 | 21.40 | 21.70 | 20.20 | 20.40 | 265,884 | -1.20(-5.56%) |
Oct 17, 2017 | 22.40 | 22.60 | 21.20 | 21.60 | 231,846 | -0.80(-3.57%) |
Oct 16, 2017 | 22.80 | 23.20 | 22.20 | 22.40 | 192,351 | -0.40(-1.75%) |
Oct 13, 2017 | 23.00 | 23.60 | 22.60 | 22.80 | 232,803 | -0.80(-3.39%) |
Oct 12, 2017 | 23.00 | 24.00 | 22.80 | 23.60 | 203,148 | +0.40(+1.72%) |
Oct 11, 2017 | 23.20 | 24.50 | 23.00 | 23.20 | 231,227 | -0.20(-0.85%) |
Oct 10, 2017 | 23.40 | 23.40 | 22.80 | 23.40 | 163,911 | +0.20(+0.86%) |
Oct 09, 2017 | 22.80 | 23.40 | 22.60 | 23.20 | 118,161 | +0.20(+0.87%) |
Oct 06, 2017 | 23.00 | 23.40 | 22.40 | 23.00 | 219,612 | -0.20(-0.86%) |
Oct 05, 2017 | 23.00 | 23.60 | 22.80 | 23.20 | 215,545 | +0.00(+0.00%) |
Oct 04, 2017 | 23.40 | 23.40 | 22.80 | 23.20 | 209,303 | +0.20(+0.87%) |
Oct 03, 2017 | 23.40 | 23.40 | 22.80 | 23.00 | 285,725 | -0.40(-1.71%) |
Oct 02, 2017 | 22.80 | 23.40 | 22.80 | 23.40 | 161,865 | +0.60(+2.63%) |
Sep 29, 2017 | 23.20 | 23.20 | 22.80 | 22.80 | 146,189 | -0.20(-0.87%) |
Sep 28, 2017 | 23.20 | 23.20 | 22.60 | 23.00 | 153,006 | -0.20(-0.86%) |
Sep 27, 2017 | 23.60 | 22.60 | 23.20 | 267,501 | -0.40(-1.69%) | |
Sep 26, 2017 | 25.40 | 25.40 | 23.40 | 23.60 | 247,293 | -0.60(-2.48%) |
Sep 25, 2017 | 23.40 | 25.60 | 23.20 | 24.20 | 573,036 | +1.00(+4.31%) |
Sep 22, 2017 | 23.40 | 23.60 | 23.00 | 23.20 | 142,016 | +0.00(+0.00%) |
Sep 21, 2017 | 23.00 | 23.40 | 22.80 | 23.20 | 147,945 | +0.20(+0.87%) |
Sep 20, 2017 | 23.00 | 23.40 | 22.80 | 23.00 | 144,268 | +0.20(+0.88%) |
Sep 19, 2017 | 22.60 | 22.90 | 22.40 | 22.80 | 236,631 | +0.40(+1.79%) |
Sep 18, 2017 | 22.80 | 23.00 | 22.20 | 22.40 | 227,182 | -0.40(-1.75%) |
Sep 15, 2017 | 23.20 | 23.20 | 22.20 | 22.80 | 424,893 | -0.20(-0.87%) |
Sep 14, 2017 | 24.00 | 24.60 | 22.90 | 23.00 | 354,778 | -0.80(-3.36%) |
Sep 13, 2017 | 22.80 | 24.00 | 22.80 | 23.80 | 233,382 | +1.00(+4.39%) |
Sep 12, 2017 | 23.00 | 23.60 | 22.80 | 22.80 | 202,343 | -0.20(-0.87%) |
Sep 11, 2017 | 23.40 | 23.40 | 22.60 | 23.00 | 174,835 | -0.20(-0.86%) |
Sep 08, 2017 | 23.40 | 23.60 | 22.60 | 23.20 | 200,429 | -0.40(-1.69%) |
Sep 07, 2017 | 22.00 | 23.80 | 21.90 | 23.60 | 293,511 | +1.60(+7.27%) |
Sep 06, 2017 | 21.60 | 22.80 | 21.60 | 22.00 | 154,272 | +0.40(+1.85%) |
Sep 05, 2017 | 22.20 | 22.20 | 21.20 | 21.60 | 210,887 | -0.40(-1.82%) |