Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.85 | 41.90 | 39.80 | 41.35 | 1,287,700 | +0.55(+1.35%) |
Sep 27, 2018 | 42.00 | 43.00 | 40.70 | 40.80 | 1,073,980 | -1.30(-3.09%) |
Sep 26, 2018 | 43.40 | 43.95 | 41.85 | 42.10 | 1,263,700 | -1.40(-3.22%) |
Sep 25, 2018 | 40.90 | 43.80 | 39.80 | 43.50 | 1,130,832 | +2.80(+6.88%) |
Sep 24, 2018 | 39.80 | 40.70 | 39.10 | 40.70 | 686,123 | +0.85(+2.13%) |
Sep 21, 2018 | 40.75 | 41.90 | 39.45 | 39.85 | 1,486,400 | -0.95(-2.33%) |
Sep 20, 2018 | 40.10 | 41.50 | 39.65 | 40.80 | 279,211 | +0.80(+2.00%) |
Sep 19, 2018 | 39.50 | 40.70 | 39.39 | 40.00 | 499,873 | +0.30(+0.76%) |
Sep 18, 2018 | 39.45 | 40.25 | 38.90 | 39.70 | 529,068 | +0.60(+1.53%) |
Sep 17, 2018 | 41.10 | 41.87 | 38.95 | 39.10 | 1,112,632 | -2.00(-4.87%) |
Sep 14, 2018 | 40.65 | 42.40 | 40.30 | 41.10 | 486,400 | +0.35(+0.86%) |
Sep 13, 2018 | 40.15 | 41.35 | 39.70 | 40.75 | 351,558 | +0.50(+1.24%) |
Sep 12, 2018 | 41.10 | 42.05 | 39.91 | 40.25 | 1,065,058 | -0.80(-1.95%) |
Sep 11, 2018 | 39.50 | 41.15 | 38.90 | 41.05 | 413,714 | +1.30(+3.27%) |
Sep 10, 2018 | 39.80 | 40.20 | 38.80 | 39.75 | 371,370 | +0.00(+0.00%) |
Sep 07, 2018 | 38.35 | 40.65 | 38.00 | 39.75 | 929,600 | +1.35(+3.52%) |
Sep 06, 2018 | 40.05 | 40.55 | 38.05 | 38.40 | 809,476 | -1.65(-4.12%) |
Sep 05, 2018 | 39.70 | 40.20 | 38.75 | 40.05 | 242,566 | +0.20(+0.50%) |
Sep 04, 2018 | 40.85 | 41.00 | 38.35 | 39.85 | 423,016 | -1.10(-2.69%) |
Aug 31, 2018 | 40.95 | 40.95 | 40.95 | 0 | +0.50(+1.24%) | |
Aug 30, 2018 | 40.05 | 41.23 | 39.75 | 40.45 | 525,994 | +0.45(+1.13%) |
Aug 29, 2018 | 40.00 | 40.50 | 39.75 | 40.00 | 613,979 | +0.10(+0.25%) |
Aug 28, 2018 | 40.50 | 41.20 | 39.75 | 39.90 | 408,187 | -0.40(-0.99%) |
Aug 27, 2018 | 38.00 | 40.90 | 38.00 | 40.30 | 650,740 | +2.70(+7.18%) |
Aug 24, 2018 | 38.15 | 38.45 | 37.10 | 37.60 | 621,600 | -0.50(-1.31%) |
Aug 23, 2018 | 37.95 | 38.75 | 36.65 | 38.10 | 241,915 | +0.12(+0.33%) |
Aug 22, 2018 | 37.00 | 38.30 | 36.45 | 37.98 | 322,495 | +1.02(+2.77%) |
Aug 21, 2018 | 36.05 | 37.15 | 36.05 | 36.95 | 641,997 | +0.80(+2.21%) |
Aug 20, 2018 | 36.30 | 36.55 | 35.50 | 36.15 | 485,505 | +0.25(+0.70%) |
Aug 17, 2018 | 35.05 | 36.35 | 33.55 | 35.90 | 847,500 | +0.85(+2.43%) |
Aug 16, 2018 | 36.00 | 36.05 | 35.00 | 35.05 | 451,220 | -0.85(-2.37%) |
Aug 15, 2018 | 38.35 | 38.35 | 35.05 | 35.90 | 659,039 | -2.60(-6.75%) |
Aug 14, 2018 | 38.00 | 39.25 | 37.70 | 38.50 | 293,014 | +0.70(+1.85%) |
Aug 13, 2018 | 38.05 | 38.60 | 37.05 | 37.80 | 574,084 | -0.30(-0.79%) |
Aug 10, 2018 | 37.35 | 38.77 | 37.25 | 38.10 | 229,800 | +0.65(+1.74%) |
Aug 09, 2018 | 36.75 | 38.55 | 36.25 | 37.45 | 324,777 | +0.55(+1.49%) |
Aug 08, 2018 | 37.95 | 38.32 | 36.55 | 36.90 | 387,141 | -0.90(-2.38%) |
Aug 07, 2018 | 38.05 | 38.35 | 36.70 | 37.80 | 350,483 | +0.05(+0.13%) |
Aug 06, 2018 | 36.75 | 38.00 | 36.40 | 37.75 | 427,923 | +1.05(+2.86%) |
Aug 03, 2018 | 36.90 | 37.05 | 35.65 | 36.70 | 307,400 | -0.05(-0.14%) |
Aug 02, 2018 | 36.55 | 37.00 | 34.00 | 36.75 | 823,180 | -0.55(-1.47%) |
Aug 01, 2018 | 37.15 | 41.05 | 36.30 | 37.30 | 1,205,277 | -0.25(-0.67%) |
Jul 31, 2018 | 36.15 | 37.60 | 35.70 | 37.55 | 599,329 | +1.70(+4.74%) |
Jul 30, 2018 | 36.70 | 36.75 | 35.00 | 35.85 | 776,053 | -0.95(-2.58%) |
Jul 27, 2018 | 38.10 | 39.00 | 35.75 | 36.80 | 417,700 | -2.15(-5.52%) |
Jul 26, 2018 | 38.55 | 39.55 | 37.90 | 38.95 | 231,951 | +0.25(+0.65%) |
Jul 25, 2018 | 39.85 | 38.45 | 38.70 | 287,700 | -0.05(-0.13%) | |
Jul 24, 2018 | 40.10 | 40.60 | 37.60 | 38.75 | 651,151 | -1.40(-3.49%) |
Jul 23, 2018 | 39.10 | 40.50 | 38.09 | 40.15 | 188,431 | +0.95(+2.42%) |
Jul 20, 2018 | 39.35 | 39.83 | 38.65 | 39.20 | 228,419 | -0.10(-0.25%) |
Jul 19, 2018 | 39.60 | 40.00 | 39.05 | 39.30 | 292,739 | -0.55(-1.38%) |
Jul 18, 2018 | 40.45 | 40.65 | 39.10 | 39.85 | 216,238 | -0.65(-1.60%) |
Jul 17, 2018 | 38.45 | 40.90 | 38.20 | 40.50 | 307,947 | +2.00(+5.19%) |
Jul 16, 2018 | 39.75 | 39.85 | 38.20 | 38.50 | 332,790 | -1.45(-3.63%) |
Jul 13, 2018 | 41.65 | 42.05 | 39.05 | 39.95 | 371,142 | -1.75(-4.20%) |
Jul 12, 2018 | 40.90 | 42.00 | 40.90 | 41.70 | 408,780 | +1.05(+2.58%) |
Jul 11, 2018 | 39.50 | 40.90 | 39.50 | 40.65 | 380,293 | +0.40(+0.99%) |
Jul 10, 2018 | 40.85 | 41.35 | 39.30 | 40.25 | 394,220 | -0.35(-0.86%) |
Jul 09, 2018 | 40.70 | 41.25 | 39.85 | 40.60 | 319,310 | -0.05(-0.12%) |
Jul 06, 2018 | 39.95 | 41.25 | 39.75 | 40.65 | 338,971 | +1.05(+2.65%) |
Jul 05, 2018 | 39.35 | 40.15 | 38.85 | 39.60 | 443,942 | +0.45(+1.15%) |
Jul 03, 2018 | 39.15 | 39.15 | 39.15 | 0 | +0.90(+2.35%) | |
Jul 02, 2018 | 36.20 | 38.60 | 35.72 | 38.25 | 781,152 | +1.50(+4.08%) |
Jun 29, 2018 | 36.35 | 37.17 | 35.55 | 36.75 | 616,053 | +0.60(+1.66%) |
Jun 28, 2018 | 35.45 | 37.38 | 35.25 | 36.15 | 646,517 | -0.60(-1.63%) |
Jun 27, 2018 | 39.75 | 39.95 | 36.75 | 36.75 | 559,659 | -3.10(-7.78%) |
Jun 26, 2018 | 41.30 | 41.95 | 39.26 | 39.85 | 813,233 | -1.35(-3.28%) |
Jun 25, 2018 | 42.05 | 42.88 | 41.15 | 41.20 | 464,265 | -1.05(-2.49%) |
Jun 22, 2018 | 46.05 | 46.15 | 41.15 | 42.25 | 2,080,236 | -3.80(-8.25%) |
Jun 21, 2018 | 47.10 | 47.10 | 45.41 | 46.05 | 810,003 | -0.85(-1.81%) |
Jun 20, 2018 | 44.80 | 47.22 | 44.50 | 46.90 | 496,147 | +2.40(+5.39%) |
Jun 19, 2018 | 45.85 | 44.30 | 44.50 | 726,464 | -0.70(-1.55%) | |
Jun 18, 2018 | 44.50 | 45.85 | 44.10 | 45.20 | 972,205 | +0.15(+0.33%) |
Jun 15, 2018 | 46.20 | 45.65 | 45.05 | 921,099 | -0.60(-1.31%) | |
Jun 14, 2018 | 45.35 | 45.80 | 44.30 | 45.65 | 587,080 | +0.55(+1.22%) |
Jun 13, 2018 | 44.35 | 45.60 | 43.20 | 45.10 | 652,748 | +1.15(+2.62%) |
Jun 12, 2018 | 42.85 | 44.50 | 42.85 | 43.95 | 366,282 | +1.10(+2.57%) |
Jun 11, 2018 | 44.80 | 44.80 | 42.35 | 42.85 | 765,439 | -2.15(-4.78%) |
Jun 08, 2018 | 41.95 | 45.05 | 41.35 | 45.00 | 532,562 | +2.70(+6.38%) |
Jun 07, 2018 | 46.20 | 46.45 | 42.15 | 42.30 | 595,759 | -3.85(-8.34%) |
Jun 06, 2018 | 46.05 | 46.15 | 629,894 | -2.90(-5.91%) | ||
Jun 05, 2018 | 48.85 | 50.90 | 48.75 | 49.05 | 686,490 | +0.10(+0.20%) |
Jun 04, 2018 | 50.30 | 50.77 | 48.05 | 48.95 | 779,013 | -1.00(-2.00%) |
Jun 01, 2018 | 50.25 | 51.40 | 49.30 | 49.95 | 469,207 | +0.15(+0.30%) |
May 31, 2018 | 49.70 | 50.90 | 49.05 | 49.80 | 432,570 | +0.35(+0.71%) |
May 30, 2018 | 49.25 | 50.80 | 48.60 | 49.45 | 345,303 | +0.70(+1.44%) |
May 29, 2018 | 49.90 | 50.45 | 47.75 | 48.75 | 284,973 | -1.45(-2.89%) |
May 25, 2018 | 50.20 | 50.20 | 50.20 | 0 | -0.85(-1.67%) | |
May 24, 2018 | 49.60 | 51.35 | 49.45 | 51.05 | 318,655 | +1.35(+2.72%) |
May 23, 2018 | 50.10 | 50.95 | 49.35 | 49.70 | 414,231 | -0.70(-1.39%) |
May 22, 2018 | 51.35 | 52.30 | 50.25 | 50.40 | 620,668 | -1.05(-2.04%) |
May 21, 2018 | 50.30 | 54.45 | 50.26 | 51.45 | 1,287,015 | +1.40(+2.80%) |
May 18, 2018 | 48.15 | 50.84 | 47.80 | 50.05 | 1,002,076 | +2.15(+4.49%) |
May 17, 2018 | 47.10 | 48.05 | 46.35 | 47.90 | 565,043 | +0.60(+1.27%) |
May 16, 2018 | 46.45 | 47.40 | 45.25 | 47.30 | 750,854 | +1.40(+3.05%) |
May 15, 2018 | 44.25 | 46.30 | 43.60 | 45.90 | 692,387 | +1.60(+3.61%) |
May 14, 2018 | 42.90 | 44.60 | 41.60 | 44.30 | 504,366 | +1.55(+3.63%) |
May 11, 2018 | 40.00 | 42.85 | 40.00 | 42.75 | 422,173 | +3.05(+7.68%) |
May 10, 2018 | 40.20 | 41.55 | 39.40 | 39.70 | 346,537 | +0.10(+0.25%) |
May 09, 2018 | 39.20 | 40.00 | 37.92 | 39.60 | 398,555 | +0.08(+0.19%) |
May 08, 2018 | 40.15 | 40.82 | 37.00 | 39.52 | 839,266 | -2.52(-6.00%) |
May 07, 2018 | 40.70 | 42.90 | 40.33 | 42.05 | 475,114 | +1.60(+3.96%) |
May 04, 2018 | 40.30 | 41.15 | 39.80 | 40.45 | 260,405 | +0.10(+0.25%) |
May 03, 2018 | 41.00 | 41.25 | 39.70 | 40.35 | 277,773 | -0.85(-2.06%) |
May 02, 2018 | 39.85 | 41.90 | 39.85 | 41.20 | 424,826 | +1.15(+2.87%) |
May 01, 2018 | 40.40 | 41.45 | 39.50 | 40.05 | 320,487 | -0.30(-0.74%) |
Apr 30, 2018 | 42.10 | 42.75 | 40.30 | 40.35 | 585,793 | -1.65(-3.93%) |
Apr 27, 2018 | 42.90 | 44.55 | 41.95 | 42.00 | 810,855 | -0.50(-1.18%) |
Apr 26, 2018 | 40.70 | 42.83 | 40.37 | 42.50 | 634,777 | +1.80(+4.42%) |
Apr 25, 2018 | 40.10 | 40.75 | 38.60 | 40.70 | 387,036 | +0.90(+2.26%) |
Apr 24, 2018 | 40.20 | 40.95 | 39.10 | 39.80 | 629,751 | -0.35(-0.87%) |
Apr 23, 2018 | 39.65 | 40.35 | 39.00 | 40.15 | 287,494 | +0.65(+1.65%) |
Apr 20, 2018 | 39.10 | 40.10 | 38.80 | 39.50 | 252,055 | +0.10(+0.25%) |
Apr 19, 2018 | 41.00 | 41.85 | 39.10 | 39.40 | 303,578 | -1.95(-4.72%) |
Apr 18, 2018 | 41.40 | 42.85 | 40.93 | 41.35 | 408,524 | +0.15(+0.36%) |
Apr 17, 2018 | 39.40 | 42.30 | 39.15 | 41.20 | 370,673 | +1.90(+4.83%) |
Apr 16, 2018 | 41.05 | 41.60 | 38.00 | 39.30 | 503,870 | -1.30(-3.20%) |
Apr 13, 2018 | 42.00 | 42.00 | 39.80 | 40.60 | 644,076 | -1.60(-3.79%) |
Apr 12, 2018 | 42.00 | 44.20 | 41.05 | 42.20 | 726,977 | +0.85(+2.06%) |
Apr 11, 2018 | 39.45 | 41.60 | 38.24 | 41.35 | 671,663 | +1.40(+3.50%) |
Apr 10, 2018 | 37.65 | 40.35 | 37.25 | 39.95 | 970,449 | +3.95(+10.97%) |
Apr 09, 2018 | 35.70 | 37.30 | 35.35 | 36.00 | 355,359 | +0.85(+2.42%) |
Apr 06, 2018 | 35.80 | 36.65 | 34.90 | 35.15 | 358,230 | -1.30(-3.57%) |
Apr 05, 2018 | 37.85 | 38.00 | 36.05 | 36.45 | 587,093 | -0.90(-2.41%) |
Apr 04, 2018 | 35.75 | 37.65 | 35.35 | 37.35 | 537,424 | +1.10(+3.03%) |
Apr 03, 2018 | 37.50 | 38.00 | 35.45 | 36.25 | 673,549 | -0.65(-1.76%) |
Apr 02, 2018 | 39.00 | 39.85 | 36.85 | 36.90 | 587,157 | -2.10(-5.38%) |
Mar 29, 2018 | 39.00 | 39.00 | 39.00 | 0 | +0.95(+2.50%) | |
Mar 28, 2018 | 38.40 | 38.50 | 36.10 | 38.05 | 604,795 | -0.45(-1.17%) |
Mar 27, 2018 | 41.10 | 41.10 | 35.70 | 38.50 | 1,291,622 | -2.65(-6.44%) |
Mar 26, 2018 | 40.55 | 41.50 | 38.91 | 41.15 | 1,185,999 | +1.50(+3.78%) |
Mar 23, 2018 | 38.75 | 40.78 | 38.20 | 39.65 | 399,166 | +1.20(+3.12%) |
Mar 22, 2018 | 38.80 | 39.85 | 38.25 | 38.45 | 337,996 | -1.25(-3.15%) |
Mar 21, 2018 | 40.85 | 41.10 | 39.00 | 39.70 | 284,606 | -1.10(-2.70%) |
Mar 20, 2018 | 38.85 | 41.20 | 38.25 | 40.80 | 672,134 | +2.12(+5.49%) |
Mar 19, 2018 | 42.20 | 43.10 | 38.15 | 38.67 | 809,737 | -3.23(-7.70%) |
Mar 16, 2018 | 41.85 | 43.50 | 41.00 | 41.90 | 2,974,913 | +0.00(+0.00%) |
Mar 15, 2018 | 42.60 | 43.55 | 41.45 | 41.90 | 641,383 | -0.10(-0.24%) |
Mar 14, 2018 | 41.55 | 42.20 | 40.25 | 42.00 | 392,650 | +0.75(+1.82%) |
Mar 13, 2018 | 46.15 | 46.90 | 41.15 | 41.25 | 693,205 | -4.80(-10.42%) |
Mar 12, 2018 | 44.55 | 47.20 | 44.20 | 46.05 | 802,952 | +1.90(+4.30%) |
Mar 09, 2018 | 44.65 | 45.05 | 43.01 | 44.15 | 1,446,284 | +0.15(+0.34%) |
Mar 08, 2018 | 42.10 | 44.00 | 42.05 | 44.00 | 520,143 | +1.75(+4.14%) |
Mar 07, 2018 | 42.65 | 44.05 | 41.55 | 42.25 | 594,436 | -1.20(-2.76%) |
Mar 06, 2018 | 43.50 | 44.45 | 42.75 | 43.45 | 524,029 | +0.50(+1.16%) |
Mar 05, 2018 | 39.40 | 44.80 | 39.40 | 42.95 | 1,275,517 | +3.55(+9.01%) |
Mar 02, 2018 | 36.65 | 39.95 | 36.25 | 39.40 | 808,058 | +2.20(+5.91%) |
Mar 01, 2018 | 36.70 | 37.65 | 34.77 | 37.20 | 2,713,623 | -1.32(-3.44%) |
Feb 28, 2018 | 39.30 | 41.55 | 38.20 | 38.52 | 1,483,964 | -4.02(-9.46%) |
Feb 27, 2018 | 43.30 | 45.40 | 42.20 | 42.55 | 654,919 | -0.55(-1.28%) |
Feb 26, 2018 | 44.55 | 45.00 | 42.80 | 43.10 | 328,576 | -0.90(-2.05%) |
Feb 23, 2018 | 43.20 | 44.05 | 40.55 | 44.00 | 444,215 | +1.10(+2.56%) |
Feb 22, 2018 | 43.90 | 46.10 | 42.01 | 42.90 | 494,063 | -0.75(-1.72%) |
Feb 21, 2018 | 44.15 | 45.30 | 43.00 | 43.65 | 642,001 | -1.15(-2.57%) |
Feb 20, 2018 | 45.10 | 46.15 | 43.40 | 44.80 | 555,771 | -0.60(-1.32%) |
Feb 16, 2018 | 45.40 | 45.40 | 45.40 | 0 | -1.65(-3.51%) | |
Feb 15, 2018 | 42.85 | 48.90 | 42.60 | 47.05 | 1,782,537 | -1.30(-2.69%) |
Feb 14, 2018 | 49.90 | 43.55 | 48.35 | 1,427,769 | +3.30(+7.33%) | |
Feb 13, 2018 | 39.25 | 45.20 | 38.25 | 45.05 | 1,017,194 | +5.57(+14.12%) |
Feb 12, 2018 | 41.95 | 44.00 | 37.01 | 39.48 | 1,383,248 | -2.23(-5.34%) |
Feb 09, 2018 | 37.40 | 41.85 | 35.85 | 41.70 | 1,033,141 | +5.00(+13.62%) |
Feb 08, 2018 | 37.70 | 38.00 | 36.55 | 36.70 | 690,375 | -0.60(-1.61%) |
Feb 07, 2018 | 35.90 | 36.50 | 35.60 | 37.30 | 672,514 | +1.50(+4.19%) |
Feb 06, 2018 | 31.90 | 35.90 | 31.65 | 35.80 | 747,515 | +1.85(+5.45%) |
Feb 05, 2018 | 33.00 | 35.00 | 32.55 | 33.95 | 548,650 | +0.90(+2.72%) |
Feb 02, 2018 | 35.55 | 35.60 | 31.00 | 33.05 | 1,166,151 | -2.90(-8.07%) |
Feb 01, 2018 | 37.75 | 37.80 | 34.50 | 35.95 | 887,604 | -1.85(-4.89%) |
Jan 31, 2018 | 40.15 | 40.20 | 36.35 | 37.80 | 981,807 | -2.45(-6.09%) |
Jan 30, 2018 | 36.90 | 40.75 | 36.06 | 40.25 | 1,119,549 | +3.00(+8.05%) |
Jan 29, 2018 | 36.90 | 39.65 | 35.65 | 37.25 | 1,209,742 | +0.00(+0.00%) |
Jan 26, 2018 | 35.75 | 37.45 | 34.70 | 37.25 | 2,186,206 | +2.70(+7.81%) |
Jan 25, 2018 | 33.60 | 34.80 | 33.40 | 34.55 | 704,846 | +1.30(+3.91%) |
Jan 24, 2018 | 35.30 | 36.10 | 32.55 | 33.25 | 1,013,748 | -2.20(-6.21%) |
Jan 23, 2018 | 33.45 | 36.95 | 33.35 | 35.45 | 1,425,592 | +2.10(+6.30%) |
Jan 22, 2018 | 29.75 | 34.70 | 29.75 | 33.35 | 1,748,409 | +3.85(+13.05%) |
Jan 19, 2018 | 29.85 | 29.90 | 28.30 | 29.50 | 1,241,175 | +2.00(+7.27%) |
Jan 18, 2018 | 28.20 | 28.45 | 27.30 | 27.50 | 655,029 | -0.75(-2.65%) |
Jan 17, 2018 | 28.50 | 29.50 | 28.05 | 28.25 | 1,709,729 | +0.70(+2.54%) |
Jan 16, 2018 | 28.10 | 29.95 | 27.30 | 27.55 | 2,438,951 | -0.70(-2.48%) |
Jan 12, 2018 | 28.25 | 28.25 | 28.25 | 0 | +6.10(+27.54%) | |
Jan 11, 2018 | 20.70 | 22.20 | 20.50 | 22.15 | 652,221 | +1.45(+7.00%) |
Jan 10, 2018 | 20.75 | 20.70 | 795,633 | +1.35(+6.98%) | ||
Jan 09, 2018 | 18.55 | 19.70 | 18.30 | 19.35 | 458,691 | +0.80(+4.31%) |
Jan 08, 2018 | 18.55 | 18.68 | 17.75 | 18.55 | 442,764 | +0.05(+0.27%) |
Jan 05, 2018 | 17.80 | 18.60 | 17.80 | 18.50 | 485,452 | +0.50(+2.78%) |
Jan 04, 2018 | 19.00 | 19.10 | 17.20 | 18.00 | 3,563,361 | -1.25(-6.49%) |
Jan 03, 2018 | 18.00 | 19.52 | 16.60 | 19.25 | 1,729,425 | +1.15(+6.35%) |
Jan 02, 2018 | 17.95 | 18.45 | 17.00 | 18.10 | 1,009,566 | +0.00(+0.00%) |
Dec 29, 2017 | 18.10 | 18.10 | 18.10 | 0 | +2.85(+18.69%) | |
Dec 28, 2017 | 15.35 | 15.50 | 14.80 | 15.25 | 174,825 | +0.00(+0.00%) |
Dec 27, 2017 | 15.35 | 15.70 | 15.00 | 15.25 | 129,268 | -0.05(-0.33%) |
Dec 26, 2017 | 15.60 | 15.72 | 15.20 | 15.30 | 154,127 | -0.30(-1.92%) |
Dec 22, 2017 | 15.45 | 15.90 | 15.35 | 15.60 | 150,465 | +0.15(+0.97%) |
Dec 21, 2017 | 15.35 | 15.65 | 15.05 | 15.45 | 193,919 | +0.10(+0.65%) |
Dec 20, 2017 | 15.10 | 15.47 | 15.00 | 15.35 | 166,619 | +0.35(+2.33%) |
Dec 19, 2017 | 14.80 | 15.50 | 14.75 | 15.00 | 878,194 | +0.30(+2.04%) |
Dec 18, 2017 | 14.65 | 14.80 | 14.50 | 14.70 | 159,360 | +0.15(+1.03%) |
Dec 15, 2017 | 14.60 | 14.80 | 14.50 | 14.55 | 255,203 | +0.00(+0.00%) |
Dec 14, 2017 | 14.75 | 14.85 | 14.31 | 14.55 | 165,509 | -0.15(-1.02%) |
Dec 13, 2017 | 14.60 | 15.05 | 14.50 | 14.70 | 378,239 | +0.10(+0.68%) |
Dec 12, 2017 | 14.55 | 14.78 | 14.40 | 14.60 | 369,218 | +0.10(+0.69%) |
Dec 11, 2017 | 15.00 | 15.00 | 14.35 | 14.50 | 346,362 | -0.30(-2.03%) |
Dec 08, 2017 | 13.85 | 14.80 | 13.85 | 14.80 | 341,470 | +1.10(+8.03%) |
Dec 07, 2017 | 13.50 | 14.00 | 13.40 | 13.70 | 122,044 | +0.10(+0.74%) |
Dec 06, 2017 | 14.30 | 14.40 | 13.20 | 13.60 | 228,432 | -0.55(-3.89%) |
Dec 05, 2017 | 14.75 | 14.95 | 14.15 | 14.15 | 138,343 | -0.45(-3.08%) |
Dec 04, 2017 | 14.65 | 14.75 | 14.40 | 14.60 | 158,345 | +0.00(+0.00%) |
Dec 01, 2017 | 14.50 | 14.80 | 14.10 | 14.60 | 247,557 | +0.15(+1.04%) |
Nov 30, 2017 | 14.25 | 14.70 | 14.10 | 14.45 | 178,184 | +0.35(+2.48%) |
Nov 29, 2017 | 14.15 | 14.75 | 13.80 | 14.10 | 97,333 | -0.15(-1.05%) |
Nov 28, 2017 | 14.15 | 14.40 | 13.90 | 14.25 | 110,246 | +0.05(+0.35%) |
Nov 27, 2017 | 14.40 | 14.70 | 14.15 | 14.20 | 84,476 | -0.30(-2.07%) |
Nov 24, 2017 | 14.55 | 14.75 | 14.20 | 14.50 | 52,119 | +0.15(+1.05%) |
Nov 22, 2017 | 14.45 | 14.60 | 14.15 | 14.35 | 107,672 | -0.15(-1.03%) |
Nov 21, 2017 | 14.75 | 15.05 | 14.45 | 14.50 | 109,654 | -0.15(-1.02%) |
Nov 20, 2017 | 14.65 | 14.80 | 14.15 | 14.65 | 97,824 | +0.05(+0.34%) |
Nov 17, 2017 | 14.55 | 15.05 | 14.10 | 14.60 | 165,671 | +0.10(+0.69%) |
Nov 16, 2017 | 14.20 | 14.55 | 14.00 | 14.50 | 124,361 | +0.50(+3.57%) |
Nov 15, 2017 | 13.55 | 14.15 | 13.25 | 14.00 | 148,883 | +0.35(+2.56%) |
Nov 14, 2017 | 13.55 | 13.80 | 13.15 | 13.65 | 118,056 | +0.10(+0.74%) |
Nov 13, 2017 | 13.30 | 14.20 | 13.00 | 13.55 | 155,379 | +0.10(+0.74%) |
Nov 10, 2017 | 13.10 | 13.75 | 12.65 | 13.45 | 326,853 | +0.25(+1.89%) |
Nov 09, 2017 | 14.20 | 14.50 | 13.20 | 13.20 | 317,785 | -1.15(-8.01%) |
Nov 08, 2017 | 15.05 | 15.20 | 14.25 | 14.35 | 136,902 | -0.75(-4.97%) |
Nov 07, 2017 | 16.15 | 16.20 | 15.10 | 15.10 | 145,346 | -1.05(-6.50%) |
Nov 06, 2017 | 15.65 | 16.40 | 15.60 | 16.15 | 194,389 | +0.60(+3.86%) |
Nov 03, 2017 | 14.40 | 15.60 | 14.25 | 15.55 | 155,460 | +1.30(+9.12%) |
Nov 02, 2017 | 14.05 | 14.45 | 13.57 | 14.25 | 126,103 | +0.15(+1.06%) |
Nov 01, 2017 | 14.40 | 14.78 | 13.80 | 14.10 | 314,690 | -0.10(-0.70%) |
Oct 31, 2017 | 14.25 | 14.63 | 14.00 | 14.20 | 147,230 | +0.05(+0.35%) |
Oct 30, 2017 | 13.45 | 14.85 | 13.45 | 14.15 | 188,985 | +0.55(+4.04%) |
Oct 27, 2017 | 13.55 | 13.90 | 13.40 | 13.60 | 102,106 | +0.05(+0.37%) |
Oct 26, 2017 | 14.15 | 14.15 | 13.30 | 13.55 | 277,884 | -0.65(-4.58%) |
Oct 25, 2017 | 14.95 | 15.01 | 14.15 | 14.20 | 168,330 | -0.80(-5.33%) |
Oct 24, 2017 | 14.60 | 15.15 | 14.40 | 15.00 | 111,847 | +0.40(+2.74%) |
Oct 23, 2017 | 14.55 | 15.24 | 14.43 | 14.60 | 181,672 | +0.00(+0.00%) |
Oct 20, 2017 | 14.40 | 14.65 | 14.20 | 14.60 | 87,185 | +0.25(+1.74%) |
Oct 19, 2017 | 14.10 | 14.62 | 13.95 | 14.35 | 125,254 | +0.05(+0.35%) |
Oct 18, 2017 | 14.75 | 14.75 | 14.15 | 14.30 | 95,367 | -0.25(-1.72%) |
Oct 17, 2017 | 14.55 | 14.85 | 14.45 | 14.55 | 92,090 | +0.00(+0.00%) |
Oct 16, 2017 | 14.35 | 15.15 | 14.35 | 14.55 | 105,818 | +0.05(+0.34%) |
Oct 13, 2017 | 14.90 | 14.90 | 14.30 | 14.50 | 177,794 | -0.30(-2.03%) |
Oct 12, 2017 | 15.05 | 15.20 | 14.55 | 14.80 | 251,935 | -0.35(-2.31%) |
Oct 11, 2017 | 15.30 | 15.50 | 15.05 | 15.15 | 101,460 | -0.05(-0.33%) |
Oct 10, 2017 | 15.50 | 15.55 | 14.95 | 15.20 | 156,242 | -0.20(-1.30%) |
Oct 09, 2017 | 16.10 | 16.18 | 15.30 | 15.40 | 148,613 | -0.80(-4.94%) |
Oct 06, 2017 | 16.75 | 16.90 | 15.90 | 16.20 | 198,994 | -0.75(-4.42%) |
Oct 05, 2017 | 17.10 | 17.45 | 16.60 | 16.95 | 110,657 | +0.00(+0.00%) |
Oct 04, 2017 | 16.60 | 17.30 | 16.45 | 16.95 | 106,207 | +0.30(+1.80%) |
Oct 03, 2017 | 17.45 | 17.45 | 16.60 | 16.65 | 137,853 | -0.65(-3.76%) |