Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.75 | 22.95 | 21.75 | 22.30 | 68,400 | +0.25(+1.13%) |
Sep 27, 2018 | 21.15 | 22.50 | 21.05 | 22.05 | 99,954 | +0.80(+3.76%) |
Sep 26, 2018 | 21.55 | 21.65 | 20.90 | 21.25 | 159,186 | +0.15(+0.71%) |
Sep 25, 2018 | 22.55 | 22.55 | 21.05 | 21.10 | 253,957 | -1.05(-4.74%) |
Sep 24, 2018 | 21.25 | 23.15 | 21.11 | 22.15 | 264,627 | +0.90(+4.24%) |
Sep 21, 2018 | 22.20 | 22.90 | 19.43 | 21.25 | 702,400 | -2.95(-12.19%) |
Sep 20, 2018 | 25.00 | 25.40 | 23.75 | 24.20 | 289,200 | -1.00(-3.97%) |
Sep 19, 2018 | 23.30 | 25.50 | 23.30 | 25.20 | 569,230 | +1.95(+8.39%) |
Sep 18, 2018 | 23.25 | 23.50 | 22.85 | 23.25 | 130,114 | +0.05(+0.22%) |
Sep 17, 2018 | 23.25 | 23.25 | 22.75 | 23.20 | 166,641 | +0.35(+1.53%) |
Sep 14, 2018 | 21.50 | 22.90 | 21.50 | 22.85 | 176,000 | +1.75(+8.29%) |
Sep 13, 2018 | 20.70 | 21.20 | 20.25 | 21.10 | 103,770 | +0.35(+1.69%) |
Sep 12, 2018 | 20.95 | 21.30 | 20.73 | 20.75 | 104,850 | -0.30(-1.43%) |
Sep 11, 2018 | 21.60 | 21.60 | 20.60 | 21.05 | 82,329 | -0.45(-2.09%) |
Sep 10, 2018 | 23.10 | 23.20 | 21.38 | 21.50 | 83,841 | -1.60(-6.93%) |
Sep 07, 2018 | 22.75 | 23.25 | 22.70 | 23.10 | 49,400 | +0.10(+0.43%) |
Sep 06, 2018 | 23.00 | 23.50 | 22.60 | 23.00 | 107,155 | -0.05(-0.22%) |
Sep 05, 2018 | 22.50 | 23.20 | 22.50 | 23.05 | 199,115 | +0.55(+2.44%) |
Sep 04, 2018 | 21.75 | 22.60 | 21.60 | 22.50 | 121,367 | +0.75(+3.45%) |
Aug 31, 2018 | 21.75 | 21.75 | 21.75 | 0 | +0.30(+1.40%) | |
Aug 30, 2018 | 20.80 | 21.50 | 20.65 | 21.45 | 108,684 | +0.50(+2.39%) |
Aug 29, 2018 | 20.80 | 21.10 | 20.75 | 20.95 | 102,001 | +0.15(+0.72%) |
Aug 28, 2018 | 20.45 | 21.10 | 20.45 | 20.80 | 84,166 | +0.25(+1.22%) |
Aug 27, 2018 | 21.05 | 21.15 | 20.20 | 20.55 | 81,560 | -0.55(-2.61%) |
Aug 24, 2018 | 20.85 | 21.48 | 20.80 | 21.10 | 150,700 | +0.15(+0.72%) |
Aug 23, 2018 | 19.60 | 21.10 | 19.60 | 20.95 | 138,385 | +1.10(+5.54%) |
Aug 22, 2018 | 20.50 | 21.15 | 19.59 | 19.85 | 229,481 | -1.30(-6.15%) |
Aug 21, 2018 | 17.65 | 21.80 | 17.65 | 21.15 | 555,141 | +3.65(+20.86%) |
Aug 20, 2018 | 17.35 | 17.55 | 17.15 | 17.50 | 85,035 | +0.20(+1.16%) |
Aug 17, 2018 | 17.50 | 17.70 | 17.05 | 17.30 | 128,500 | -0.15(-0.86%) |
Aug 16, 2018 | 17.40 | 17.79 | 17.30 | 17.45 | 129,901 | -0.05(-0.29%) |
Aug 15, 2018 | 17.60 | 18.00 | 17.10 | 17.50 | 150,185 | +0.10(+0.57%) |
Aug 14, 2018 | 17.35 | 17.75 | 17.00 | 17.40 | 139,148 | +0.00(+0.00%) |
Aug 13, 2018 | 17.40 | 17.62 | 16.50 | 17.40 | 191,001 | +0.15(+0.87%) |
Aug 10, 2018 | 16.00 | 17.55 | 15.70 | 17.25 | 199,000 | +0.95(+5.83%) |
Aug 09, 2018 | 14.40 | 16.30 | 14.00 | 16.30 | 276,480 | +0.30(+1.88%) |
Aug 08, 2018 | 15.75 | 16.70 | 15.60 | 16.00 | 143,449 | +0.30(+1.91%) |
Aug 07, 2018 | 15.65 | 15.90 | 15.55 | 15.70 | 58,387 | +0.00(+0.00%) |
Aug 06, 2018 | 15.70 | 15.80 | 15.40 | 15.70 | 25,737 | -0.05(-0.32%) |
Aug 03, 2018 | 15.85 | 16.40 | 15.60 | 15.75 | 71,500 | +0.15(+0.96%) |
Aug 02, 2018 | 15.05 | 15.85 | 15.05 | 15.60 | 110,321 | +0.40(+2.63%) |
Aug 01, 2018 | 15.55 | 15.85 | 14.95 | 15.20 | 256,588 | -0.40(-2.56%) |
Jul 31, 2018 | 15.30 | 15.65 | 15.05 | 15.60 | 97,584 | +0.25(+1.63%) |
Jul 30, 2018 | 15.15 | 15.35 | 14.85 | 15.35 | 83,491 | +0.20(+1.32%) |
Jul 27, 2018 | 16.15 | 16.20 | 15.05 | 15.15 | 89,600 | -1.05(-6.48%) |
Jul 26, 2018 | 14.85 | 16.25 | 14.85 | 16.20 | 118,524 | +1.50(+10.20%) |
Jul 25, 2018 | 15.20 | 15.20 | 14.35 | 14.70 | 208,424 | -0.50(-3.29%) |
Jul 24, 2018 | 16.20 | 16.35 | 15.10 | 15.20 | 173,267 | -0.95(-5.88%) |
Jul 23, 2018 | 16.30 | 16.30 | 15.90 | 16.15 | 87,174 | -0.15(-0.92%) |
Jul 20, 2018 | 16.55 | 16.70 | 16.20 | 16.30 | 58,828 | -0.25(-1.51%) |
Jul 19, 2018 | 16.50 | 16.80 | 16.20 | 16.55 | 72,580 | -0.05(-0.30%) |
Jul 18, 2018 | 16.80 | 16.80 | 16.10 | 16.60 | 173,550 | -0.15(-0.90%) |
Jul 17, 2018 | 16.85 | 17.10 | 16.45 | 16.75 | 127,887 | -0.20(-1.18%) |
Jul 16, 2018 | 17.30 | 17.45 | 16.75 | 16.95 | 68,362 | -0.40(-2.31%) |
Jul 13, 2018 | 17.25 | 17.40 | 17.15 | 17.35 | 30,009 | +0.00(+0.00%) |
Jul 12, 2018 | 17.30 | 17.45 | 17.15 | 17.35 | 43,328 | -0.05(-0.29%) |
Jul 11, 2018 | 17.35 | 17.45 | 17.05 | 17.40 | 59,697 | +0.05(+0.29%) |
Jul 10, 2018 | 17.40 | 17.53 | 17.20 | 17.35 | 54,695 | +0.10(+0.58%) |
Jul 09, 2018 | 17.45 | 17.61 | 17.15 | 17.25 | 114,976 | -0.20(-1.15%) |
Jul 06, 2018 | 18.00 | 18.20 | 17.35 | 17.45 | 88,079 | -0.55(-3.06%) |
Jul 05, 2018 | 17.55 | 18.10 | 17.40 | 18.00 | 93,265 | +0.60(+3.45%) |
Jul 03, 2018 | 17.40 | 17.40 | 17.40 | 0 | +0.05(+0.29%) | |
Jul 02, 2018 | 17.40 | 17.70 | 17.15 | 17.35 | 96,270 | -0.20(-1.14%) |
Jun 29, 2018 | 16.90 | 17.55 | 16.75 | 17.55 | 154,872 | +0.65(+3.85%) |
Jun 28, 2018 | 17.20 | 17.20 | 16.80 | 16.90 | 203,467 | -0.30(-1.74%) |
Jun 27, 2018 | 18.00 | 18.14 | 17.10 | 17.20 | 125,159 | -0.85(-4.71%) |
Jun 26, 2018 | 18.35 | 18.35 | 17.80 | 18.05 | 78,990 | -0.25(-1.37%) |
Jun 25, 2018 | 18.05 | 18.30 | 17.65 | 18.30 | 179,116 | +0.25(+1.39%) |
Jun 22, 2018 | 18.25 | 18.31 | 17.85 | 18.05 | 497,682 | -0.10(-0.55%) |
Jun 21, 2018 | 18.20 | 18.40 | 17.90 | 18.15 | 111,426 | -0.15(-0.82%) |
Jun 20, 2018 | 18.55 | 18.55 | 18.05 | 18.30 | 124,644 | -0.20(-1.08%) |
Jun 19, 2018 | 18.60 | 18.90 | 18.30 | 18.50 | 157,544 | -0.10(-0.54%) |
Jun 18, 2018 | 18.90 | 19.00 | 18.25 | 18.60 | 155,273 | -0.30(-1.59%) |
Jun 15, 2018 | 18.90 | 18.60 | 18.90 | 156,068 | +0.00(+0.00%) | |
Jun 14, 2018 | 18.90 | 19.45 | 18.55 | 18.90 | 190,537 | +0.00(+0.00%) |
Jun 13, 2018 | 18.50 | 19.85 | 18.50 | 18.90 | 262,041 | +0.20(+1.07%) |
Jun 12, 2018 | 19.60 | 19.85 | 18.30 | 18.70 | 190,635 | -0.45(-2.35%) |
Jun 11, 2018 | 19.00 | 19.38 | 18.50 | 19.15 | 257,638 | +0.25(+1.32%) |
Jun 08, 2018 | 17.75 | 19.95 | 17.60 | 18.90 | 472,209 | +1.50(+8.62%) |
Jun 07, 2018 | 16.90 | 18.45 | 16.90 | 17.40 | 467,479 | +0.50(+2.96%) |
Jun 06, 2018 | 17.24 | 16.90 | 112,328 | +0.30(+1.81%) | ||
Jun 05, 2018 | 16.30 | 16.95 | 16.25 | 16.60 | 137,726 | +0.20(+1.22%) |
Jun 04, 2018 | 16.55 | 17.00 | 16.30 | 16.40 | 245,145 | -0.10(-0.61%) |
Jun 01, 2018 | 17.35 | 17.35 | 16.50 | 16.50 | 129,278 | -0.75(-4.35%) |
May 31, 2018 | 16.80 | 17.60 | 16.35 | 17.25 | 247,561 | +0.45(+2.68%) |
May 30, 2018 | 17.00 | 17.15 | 16.55 | 16.80 | 133,953 | -0.05(-0.30%) |
May 29, 2018 | 17.50 | 17.50 | 16.75 | 16.85 | 111,348 | -0.75(-4.26%) |
May 25, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.20(+1.15%) | |
May 24, 2018 | 17.55 | 17.80 | 17.25 | 17.40 | 104,771 | -0.15(-0.85%) |
May 23, 2018 | 18.65 | 18.65 | 17.25 | 17.55 | 153,540 | -1.30(-6.90%) |
May 22, 2018 | 17.80 | 19.45 | 17.00 | 18.85 | 291,506 | +1.05(+5.90%) |
May 21, 2018 | 18.60 | 18.60 | 17.75 | 17.80 | 86,940 | -0.65(-3.52%) |
May 18, 2018 | 18.35 | 18.70 | 18.10 | 18.45 | 89,926 | +0.00(+0.00%) |
May 17, 2018 | 17.90 | 18.75 | 17.71 | 18.45 | 124,320 | +0.55(+3.07%) |
May 16, 2018 | 17.05 | 18.35 | 16.70 | 17.90 | 180,040 | +1.05(+6.23%) |
May 15, 2018 | 17.20 | 17.20 | 16.70 | 16.85 | 178,200 | -0.45(-2.60%) |
May 14, 2018 | 17.65 | 17.65 | 16.90 | 17.30 | 162,532 | -0.25(-1.42%) |
May 11, 2018 | 17.90 | 17.90 | 16.65 | 17.55 | 235,527 | -0.55(-3.04%) |
May 10, 2018 | 18.95 | 19.80 | 17.70 | 18.10 | 260,826 | -1.80(-9.05%) |
May 09, 2018 | 20.10 | 20.10 | 19.70 | 19.90 | 136,108 | -0.10(-0.50%) |
May 08, 2018 | 20.55 | 20.70 | 19.75 | 20.00 | 118,517 | -0.55(-2.68%) |
May 07, 2018 | 20.50 | 20.60 | 19.75 | 20.55 | 110,676 | +0.15(+0.74%) |
May 04, 2018 | 21.35 | 21.55 | 19.95 | 20.40 | 68,561 | -0.60(-2.86%) |
May 03, 2018 | 21.35 | 21.35 | 20.60 | 21.00 | 51,877 | -0.35(-1.64%) |
May 02, 2018 | 22.65 | 22.65 | 21.05 | 21.35 | 109,283 | -1.20(-5.32%) |
May 01, 2018 | 22.75 | 22.75 | 22.11 | 22.55 | 37,210 | -0.25(-1.10%) |
Apr 30, 2018 | 23.15 | 23.30 | 22.50 | 22.80 | 60,211 | -0.30(-1.30%) |
Apr 27, 2018 | 22.95 | 23.50 | 22.70 | 23.10 | 55,544 | +0.20(+0.87%) |
Apr 26, 2018 | 23.05 | 23.20 | 22.75 | 22.90 | 72,311 | +0.10(+0.44%) |
Apr 25, 2018 | 22.70 | 23.50 | 22.50 | 22.80 | 81,964 | +0.15(+0.66%) |
Apr 24, 2018 | 22.55 | 22.80 | 22.20 | 22.65 | 29,872 | +0.15(+0.67%) |
Apr 23, 2018 | 23.20 | 23.41 | 22.05 | 22.50 | 72,594 | -0.65(-2.81%) |
Apr 20, 2018 | 23.40 | 23.65 | 22.25 | 23.15 | 146,691 | -0.40(-1.70%) |
Apr 19, 2018 | 23.55 | 24.45 | 22.05 | 23.55 | 322,297 | -0.10(-0.42%) |
Apr 18, 2018 | 23.55 | 23.85 | 22.70 | 23.65 | 116,096 | +0.10(+0.42%) |
Apr 17, 2018 | 21.80 | 23.80 | 21.45 | 23.55 | 131,848 | +1.95(+9.03%) |
Apr 16, 2018 | 21.25 | 21.75 | 20.55 | 21.60 | 67,689 | +0.40(+1.89%) |
Apr 13, 2018 | 21.50 | 22.05 | 20.75 | 21.20 | 54,724 | -0.30(-1.40%) |
Apr 12, 2018 | 22.15 | 23.15 | 21.10 | 21.50 | 77,102 | -0.55(-2.49%) |
Apr 11, 2018 | 22.25 | 22.50 | 21.75 | 22.05 | 56,974 | -0.25(-1.12%) |
Apr 10, 2018 | 23.10 | 23.10 | 22.20 | 22.30 | 65,343 | -0.60(-2.62%) |
Apr 09, 2018 | 23.00 | 23.24 | 22.70 | 22.90 | 27,376 | -0.20(-0.87%) |
Apr 06, 2018 | 23.20 | 24.10 | 22.80 | 23.10 | 52,525 | -0.15(-0.65%) |
Apr 05, 2018 | 23.55 | 23.55 | 22.50 | 23.25 | 54,985 | +0.00(+0.00%) |
Apr 04, 2018 | 22.60 | 23.35 | 22.30 | 23.25 | 54,478 | +0.10(+0.43%) |
Apr 03, 2018 | 21.85 | 23.65 | 21.60 | 23.15 | 131,171 | +1.40(+6.44%) |
Apr 02, 2018 | 20.65 | 21.85 | 20.20 | 21.75 | 113,801 | +1.15(+5.58%) |
Mar 29, 2018 | 20.60 | 20.60 | 20.60 | 0 | +0.20(+0.98%) | |
Mar 28, 2018 | 20.40 | 20.85 | 19.90 | 20.40 | 87,832 | -0.10(-0.49%) |
Mar 27, 2018 | 20.50 | 20.75 | 20.20 | 20.50 | 59,371 | +0.10(+0.49%) |
Mar 26, 2018 | 21.00 | 21.15 | 20.25 | 20.40 | 45,408 | -0.35(-1.69%) |
Mar 23, 2018 | 21.25 | 21.60 | 20.65 | 20.75 | 55,914 | -0.55(-2.58%) |
Mar 22, 2018 | 21.70 | 22.20 | 21.25 | 21.30 | 35,425 | -0.45(-2.07%) |
Mar 21, 2018 | 22.50 | 22.60 | 21.75 | 21.75 | 54,285 | -0.80(-3.55%) |
Mar 20, 2018 | 23.70 | 23.90 | 22.55 | 22.55 | 65,117 | -0.85(-3.63%) |
Mar 19, 2018 | 24.55 | 24.75 | 22.55 | 23.40 | 154,890 | -1.75(-6.96%) |
Mar 16, 2018 | 21.85 | 26.80 | 19.30 | 25.15 | 893,737 | +3.65(+16.98%) |
Mar 15, 2018 | 21.60 | 22.20 | 21.20 | 21.50 | 62,811 | -0.10(-0.46%) |
Mar 14, 2018 | 21.25 | 22.00 | 20.85 | 21.60 | 49,060 | +0.40(+1.89%) |
Mar 13, 2018 | 21.65 | 21.85 | 21.10 | 21.20 | 41,697 | -0.30(-1.40%) |
Mar 12, 2018 | 21.35 | 21.65 | 21.00 | 21.50 | 37,025 | +0.20(+0.94%) |
Mar 09, 2018 | 22.30 | 22.30 | 21.15 | 21.30 | 60,503 | -1.05(-4.70%) |
Mar 08, 2018 | 22.15 | 22.55 | 22.15 | 22.35 | 59,215 | +0.20(+0.90%) |
Mar 07, 2018 | 22.30 | 21.85 | 22.15 | 35,176 | +0.00(+0.00%) | |
Mar 06, 2018 | 21.90 | 22.35 | 21.00 | 22.15 | 46,035 | +0.35(+1.61%) |
Mar 05, 2018 | 21.45 | 22.15 | 21.10 | 21.80 | 113,975 | +0.15(+0.69%) |
Mar 02, 2018 | 20.00 | 21.65 | 20.00 | 21.65 | 48,010 | +1.60(+7.98%) |
Mar 01, 2018 | 19.70 | 20.20 | 19.50 | 20.05 | 58,129 | +0.35(+1.78%) |
Feb 28, 2018 | 20.45 | 20.60 | 19.70 | 19.70 | 58,006 | -0.60(-2.96%) |
Feb 27, 2018 | 21.20 | 21.30 | 20.25 | 20.30 | 49,864 | -0.85(-4.02%) |
Feb 26, 2018 | 21.00 | 21.70 | 20.50 | 21.15 | 50,252 | +0.45(+2.17%) |
Feb 23, 2018 | 20.25 | 21.00 | 19.85 | 20.70 | 78,477 | +0.65(+3.24%) |
Feb 22, 2018 | 20.10 | 20.45 | 19.70 | 20.05 | 108,206 | +0.10(+0.50%) |
Feb 21, 2018 | 20.30 | 20.30 | 19.95 | 19.95 | 35,613 | -0.30(-1.48%) |
Feb 20, 2018 | 20.40 | 20.80 | 20.15 | 20.25 | 80,884 | -0.35(-1.70%) |
Feb 16, 2018 | 20.60 | 20.60 | 20.60 | 0 | -0.80(-3.74%) | |
Feb 15, 2018 | 20.80 | 21.50 | 20.60 | 21.40 | 45,577 | +0.60(+2.88%) |
Feb 14, 2018 | 20.50 | 21.05 | 20.50 | 20.80 | 43,879 | +0.00(+0.00%) |
Feb 13, 2018 | 21.10 | 21.35 | 20.70 | 20.80 | 36,264 | -0.25(-1.19%) |
Feb 12, 2018 | 20.65 | 21.35 | 20.00 | 21.05 | 60,816 | +0.65(+3.19%) |
Feb 09, 2018 | 20.35 | 20.65 | 19.45 | 20.40 | 102,024 | +0.40(+2.00%) |
Feb 08, 2018 | 20.65 | 20.85 | 20.00 | 20.00 | 29,587 | -0.65(-3.15%) |
Feb 07, 2018 | 20.60 | 20.60 | 19.80 | 20.65 | 75,911 | +0.15(+0.73%) |
Feb 06, 2018 | 19.70 | 21.55 | 19.70 | 20.50 | 118,480 | +0.30(+1.49%) |
Feb 05, 2018 | 20.05 | 20.35 | 19.85 | 20.20 | 72,272 | +0.00(+0.00%) |
Feb 02, 2018 | 20.95 | 21.38 | 20.10 | 20.20 | 69,027 | -0.90(-4.27%) |
Feb 01, 2018 | 20.35 | 21.30 | 20.15 | 21.10 | 55,130 | +0.60(+2.93%) |
Jan 31, 2018 | 21.00 | 21.10 | 20.00 | 20.50 | 99,063 | -0.35(-1.68%) |
Jan 30, 2018 | 21.75 | 22.15 | 20.30 | 20.85 | 116,765 | -1.15(-5.23%) |
Jan 29, 2018 | 23.05 | 23.05 | 22.00 | 22.00 | 38,344 | -1.15(-4.97%) |
Jan 26, 2018 | 23.00 | 23.15 | 22.20 | 23.15 | 101,063 | +0.15(+0.65%) |
Jan 25, 2018 | 23.20 | 23.50 | 23.00 | 23.00 | 61,087 | -0.20(-0.86%) |
Jan 24, 2018 | 22.40 | 23.75 | 22.15 | 23.20 | 109,890 | +0.85(+3.80%) |
Jan 23, 2018 | 22.30 | 22.40 | 22.00 | 22.35 | 46,869 | -0.05(-0.22%) |
Jan 22, 2018 | 22.35 | 22.60 | 22.05 | 22.40 | 50,866 | +0.05(+0.22%) |
Jan 19, 2018 | 21.60 | 22.60 | 21.60 | 22.35 | 79,758 | +0.70(+3.23%) |
Jan 18, 2018 | 21.95 | 21.95 | 21.45 | 21.65 | 50,201 | -0.40(-1.81%) |
Jan 17, 2018 | 21.95 | 22.20 | 21.85 | 22.05 | 31,913 | +0.20(+0.92%) |
Jan 16, 2018 | 22.35 | 22.80 | 21.65 | 21.85 | 60,797 | -0.40(-1.80%) |
Jan 12, 2018 | 22.25 | 22.25 | 22.25 | 0 | -0.20(-0.89%) | |
Jan 11, 2018 | 21.85 | 23.75 | 21.85 | 22.45 | 138,750 | +0.60(+2.75%) |
Jan 10, 2018 | 22.30 | 22.42 | 21.80 | 21.85 | 87,611 | -0.60(-2.67%) |
Jan 09, 2018 | 22.40 | 22.85 | 22.15 | 22.45 | 75,416 | +0.05(+0.22%) |
Jan 08, 2018 | 22.80 | 22.80 | 22.10 | 22.40 | 39,983 | -0.20(-0.88%) |
Jan 05, 2018 | 22.00 | 22.90 | 22.00 | 22.60 | 66,173 | +0.60(+2.73%) |
Jan 04, 2018 | 22.05 | 22.40 | 21.75 | 22.00 | 53,221 | +0.05(+0.23%) |
Jan 03, 2018 | 21.95 | 22.20 | 21.70 | 21.95 | 97,936 | +0.00(+0.00%) |
Jan 02, 2018 | 21.85 | 22.20 | 21.55 | 21.95 | 58,472 | +0.15(+0.69%) |
Dec 29, 2017 | 21.80 | 21.80 | 21.80 | 0 | -0.20(-0.91%) | |
Dec 28, 2017 | 22.10 | 22.10 | 21.60 | 22.00 | 64,992 | -0.15(-0.68%) |
Dec 27, 2017 | 22.90 | 23.30 | 21.95 | 22.15 | 66,157 | -0.75(-3.28%) |
Dec 26, 2017 | 22.80 | 23.35 | 22.30 | 22.90 | 71,234 | +0.00(+0.00%) |
Dec 22, 2017 | 22.85 | 23.00 | 22.15 | 22.90 | 53,469 | +0.20(+0.88%) |
Dec 21, 2017 | 22.50 | 23.15 | 22.50 | 22.70 | 48,396 | +0.20(+0.89%) |
Dec 20, 2017 | 22.45 | 22.70 | 22.10 | 22.50 | 41,361 | +0.05(+0.22%) |
Dec 19, 2017 | 22.65 | 22.91 | 22.15 | 22.45 | 72,945 | -0.05(-0.22%) |
Dec 18, 2017 | 23.30 | 23.75 | 22.25 | 22.50 | 94,448 | -0.60(-2.60%) |
Dec 15, 2017 | 22.25 | 23.40 | 22.25 | 23.10 | 199,091 | +0.85(+3.82%) |
Dec 14, 2017 | 22.15 | 22.75 | 21.75 | 22.25 | 81,015 | +0.15(+0.68%) |
Dec 13, 2017 | 21.15 | 22.12 | 21.15 | 22.10 | 93,885 | +1.05(+4.99%) |
Dec 12, 2017 | 21.70 | 22.00 | 20.95 | 21.05 | 71,157 | -0.65(-3.00%) |
Dec 11, 2017 | 22.30 | 22.30 | 21.35 | 21.70 | 53,023 | -0.60(-2.69%) |
Dec 08, 2017 | 22.90 | 22.90 | 22.30 | 22.30 | 42,666 | +0.00(+0.00%) |
Dec 07, 2017 | 23.55 | 23.55 | 22.35 | 76,475 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.75 | 22.15 | 23.50 | 122,020 | +0.30(+1.29%) | |
Dec 05, 2017 | 22.35 | 23.40 | 21.80 | 23.20 | 99,396 | +0.85(+3.80%) |
Dec 04, 2017 | 22.00 | 22.50 | 21.60 | 22.35 | 90,305 | +0.60(+2.76%) |
Dec 01, 2017 | 22.00 | 22.35 | 21.05 | 21.75 | 77,634 | -0.15(-0.68%) |
Nov 30, 2017 | 22.45 | 22.80 | 21.75 | 21.90 | 72,642 | -0.35(-1.57%) |
Nov 29, 2017 | 20.80 | 22.55 | 20.80 | 22.25 | 125,858 | +1.40(+6.71%) |
Nov 28, 2017 | 20.75 | 20.85 | 20.16 | 20.85 | 77,300 | +0.20(+0.97%) |
Nov 27, 2017 | 21.00 | 21.12 | 20.55 | 20.65 | 81,599 | -0.20(-0.96%) |
Nov 24, 2017 | 21.05 | 21.05 | 20.70 | 20.85 | 37,015 | -0.05(-0.24%) |
Nov 22, 2017 | 21.00 | 21.30 | 20.65 | 20.90 | 189,571 | -0.10(-0.48%) |
Nov 21, 2017 | 21.80 | 21.85 | 20.70 | 21.00 | 150,813 | -0.65(-3.00%) |
Nov 20, 2017 | 21.50 | 21.85 | 21.35 | 21.65 | 135,232 | +0.15(+0.70%) |
Nov 17, 2017 | 21.25 | 21.89 | 21.20 | 21.50 | 104,587 | +0.10(+0.47%) |
Nov 16, 2017 | 21.65 | 22.05 | 21.35 | 21.40 | 117,957 | +0.00(+0.00%) |
Nov 15, 2017 | 21.50 | 21.85 | 21.15 | 21.40 | 96,761 | -0.30(-1.38%) |
Nov 14, 2017 | 21.95 | 22.35 | 21.50 | 21.70 | 75,369 | -0.55(-2.47%) |
Nov 13, 2017 | 21.75 | 22.55 | 21.65 | 22.25 | 74,275 | +0.20(+0.91%) |
Nov 10, 2017 | 21.70 | 22.10 | 21.65 | 22.05 | 124,182 | +0.15(+0.68%) |
Nov 09, 2017 | 21.95 | 22.55 | 21.75 | 21.90 | 113,100 | -0.45(-2.01%) |
Nov 08, 2017 | 21.45 | 22.50 | 21.40 | 22.35 | 157,800 | +0.80(+3.71%) |
Nov 07, 2017 | 23.00 | 23.20 | 21.15 | 21.55 | 152,306 | -0.95(-4.22%) |
Nov 06, 2017 | 21.95 | 22.68 | 21.45 | 22.50 | 167,598 | +0.30(+1.35%) |
Nov 03, 2017 | 20.85 | 22.40 | 19.90 | 22.20 | 646,505 | -0.30(-1.33%) |
Nov 02, 2017 | 22.40 | 22.85 | 21.65 | 22.50 | 126,615 | +0.05(+0.22%) |
Nov 01, 2017 | 22.80 | 22.95 | 21.75 | 22.45 | 134,659 | -0.05(-0.22%) |
Oct 31, 2017 | 22.45 | 22.85 | 22.35 | 22.50 | 70,955 | +0.05(+0.22%) |
Oct 30, 2017 | 22.55 | 22.85 | 22.15 | 22.45 | 96,263 | -0.05(-0.22%) |
Oct 27, 2017 | 21.60 | 22.50 | 21.30 | 22.50 | 147,941 | +1.10(+5.14%) |
Oct 26, 2017 | 22.00 | 22.10 | 21.30 | 21.40 | 79,260 | -0.40(-1.83%) |
Oct 25, 2017 | 21.65 | 21.95 | 21.25 | 21.80 | 214,202 | +0.20(+0.93%) |
Oct 24, 2017 | 21.45 | 22.05 | 21.10 | 21.60 | 248,309 | +0.30(+1.41%) |
Oct 23, 2017 | 22.25 | 22.50 | 21.30 | 21.30 | 196,630 | -0.95(-4.27%) |
Oct 20, 2017 | 21.95 | 22.95 | 21.65 | 22.25 | 180,924 | +0.35(+1.60%) |
Oct 19, 2017 | 22.10 | 22.45 | 21.70 | 21.90 | 102,426 | -0.80(-3.52%) |
Oct 18, 2017 | 22.85 | 23.20 | 22.25 | 22.70 | 195,734 | -0.10(-0.44%) |
Oct 17, 2017 | 22.90 | 23.15 | 22.40 | 22.80 | 140,045 | -0.35(-1.51%) |
Oct 16, 2017 | 22.40 | 23.65 | 22.30 | 23.15 | 235,871 | +0.60(+2.66%) |
Oct 13, 2017 | 22.30 | 22.70 | 22.10 | 22.55 | 124,660 | +0.25(+1.12%) |
Oct 12, 2017 | 21.50 | 22.40 | 21.10 | 22.30 | 174,836 | +0.75(+3.48%) |
Oct 11, 2017 | 21.55 | 21.82 | 21.25 | 21.55 | 150,282 | +0.05(+0.23%) |
Oct 10, 2017 | 21.80 | 22.10 | 20.75 | 21.50 | 333,082 | -0.30(-1.38%) |
Oct 09, 2017 | 22.95 | 23.00 | 21.50 | 21.80 | 238,941 | -1.20(-5.22%) |
Oct 06, 2017 | 23.00 | 23.85 | 22.75 | 23.00 | 311,470 | +0.05(+0.22%) |
Oct 05, 2017 | 22.50 | 23.15 | 22.30 | 22.95 | 321,451 | +0.40(+1.77%) |
Oct 04, 2017 | 23.45 | 23.90 | 22.35 | 22.55 | 266,217 | -1.00(-4.25%) |
Oct 03, 2017 | 24.05 | 24.15 | 22.15 | 23.55 | 363,442 | -0.65(-2.69%) |