Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.25 | 18.57 | 17.99 | 18.50 | 216,400 | +0.29(+1.59%) |
Sep 27, 2018 | 17.94 | 18.46 | 17.61 | 18.21 | 200,404 | +0.17(+0.94%) |
Sep 26, 2018 | 18.49 | 18.49 | 17.94 | 18.04 | 255,211 | -0.45(-2.43%) |
Sep 25, 2018 | 18.51 | 18.98 | 18.46 | 18.49 | 234,764 | -0.02(-0.11%) |
Sep 24, 2018 | 18.07 | 18.86 | 17.77 | 18.51 | 351,034 | +0.44(+2.43%) |
Sep 21, 2018 | 18.81 | 18.84 | 17.88 | 18.07 | 1,223,800 | -0.77(-4.09%) |
Sep 20, 2018 | 18.87 | 19.17 | 18.50 | 18.84 | 249,913 | +0.13(+0.69%) |
Sep 19, 2018 | 18.87 | 19.11 | 18.20 | 18.71 | 340,238 | -0.16(-0.85%) |
Sep 18, 2018 | 18.43 | 19.19 | 18.09 | 18.87 | 364,092 | +0.37(+2.00%) |
Sep 17, 2018 | 18.77 | 18.80 | 17.84 | 18.50 | 412,188 | -0.32(-1.70%) |
Sep 14, 2018 | 19.51 | 19.79 | 18.65 | 18.82 | 499,200 | -0.69(-3.54%) |
Sep 13, 2018 | 20.33 | 20.33 | 19.20 | 19.51 | 470,949 | +0.53(+2.79%) |
Sep 12, 2018 | 19.96 | 19.96 | 18.81 | 18.98 | 420,606 | -1.03(-5.15%) |
Sep 11, 2018 | 19.99 | 20.36 | 19.64 | 20.01 | 675,349 | -0.04(-0.20%) |
Sep 10, 2018 | 20.24 | 22.50 | 19.64 | 20.05 | 529,184 | -0.09(-0.45%) |
Sep 07, 2018 | 20.13 | 20.28 | 19.70 | 20.14 | 338,900 | -0.03(-0.15%) |
Sep 06, 2018 | 21.30 | 21.30 | 20.09 | 20.17 | 290,235 | -1.16(-5.44%) |
Sep 05, 2018 | 22.26 | 22.26 | 21.11 | 21.33 | 716,148 | -0.90(-4.05%) |
Sep 04, 2018 | 22.39 | 22.39 | 21.64 | 22.23 | 327,960 | -0.26(-1.16%) |
Aug 31, 2018 | 22.49 | 22.49 | 22.49 | 0 | -0.23(-1.01%) | |
Aug 30, 2018 | 23.19 | 24.20 | 22.63 | 22.72 | 323,894 | -0.59(-2.53%) |
Aug 29, 2018 | 24.06 | 24.34 | 23.19 | 23.31 | 463,079 | -0.76(-3.16%) |
Aug 28, 2018 | 23.95 | 24.32 | 23.58 | 24.07 | 167,783 | +0.13(+0.54%) |
Aug 27, 2018 | 23.31 | 23.97 | 23.29 | 23.94 | 203,578 | +0.84(+3.64%) |
Aug 24, 2018 | 23.18 | 24.04 | 22.94 | 23.10 | 190,800 | +0.01(+0.04%) |
Aug 23, 2018 | 23.21 | 23.42 | 22.62 | 23.09 | 157,138 | -0.15(-0.65%) |
Aug 22, 2018 | 22.86 | 23.42 | 22.52 | 23.24 | 160,014 | +0.39(+1.71%) |
Aug 21, 2018 | 22.59 | 23.22 | 22.59 | 22.85 | 150,486 | +0.29(+1.29%) |
Aug 20, 2018 | 22.44 | 22.80 | 22.02 | 22.56 | 140,572 | +0.07(+0.31%) |
Aug 17, 2018 | 22.85 | 22.89 | 22.40 | 22.49 | 157,100 | -0.35(-1.53%) |
Aug 16, 2018 | 22.77 | 23.25 | 22.25 | 22.84 | 221,761 | +0.21(+0.93%) |
Aug 15, 2018 | 22.53 | 22.79 | 22.00 | 22.63 | 294,883 | +0.07(+0.31%) |
Aug 14, 2018 | 23.91 | 23.95 | 22.55 | 22.56 | 351,992 | -1.38(-5.76%) |
Aug 13, 2018 | 24.29 | 24.38 | 23.62 | 23.94 | 384,297 | -0.40(-1.64%) |
Aug 10, 2018 | 24.80 | 25.34 | 23.55 | 24.34 | 247,700 | -0.55(-2.21%) |
Aug 09, 2018 | 24.77 | 25.16 | 22.84 | 24.89 | 729,486 | -0.51(-2.01%) |
Aug 08, 2018 | 24.85 | 25.61 | 24.36 | 25.40 | 259,776 | +0.41(+1.64%) |
Aug 07, 2018 | 24.61 | 25.06 | 24.48 | 24.99 | 190,725 | +0.51(+2.08%) |
Aug 06, 2018 | 24.05 | 24.79 | 24.01 | 24.48 | 279,995 | +0.14(+0.58%) |
Aug 03, 2018 | 25.78 | 25.79 | 24.22 | 24.34 | 384,700 | -1.31(-5.11%) |
Aug 02, 2018 | 26.34 | 26.57 | 25.38 | 25.65 | 164,805 | -0.76(-2.88%) |
Aug 01, 2018 | 26.05 | 27.04 | 26.01 | 26.41 | 329,581 | +0.07(+0.27%) |
Jul 31, 2018 | 25.16 | 26.41 | 24.72 | 26.34 | 538,717 | +1.27(+5.07%) |
Jul 30, 2018 | 25.79 | 25.87 | 24.79 | 25.07 | 503,139 | -0.65(-2.53%) |
Jul 27, 2018 | 26.50 | 26.87 | 25.57 | 25.72 | 909,600 | -0.69(-2.61%) |
Jul 26, 2018 | 27.14 | 25.84 | 26.41 | 331,907 | +0.19(+0.72%) | |
Jul 25, 2018 | 25.93 | 27.20 | 25.91 | 26.22 | 645,159 | +0.18(+0.69%) |
Jul 24, 2018 | 25.65 | 26.18 | 25.53 | 26.04 | 556,367 | +0.55(+2.16%) |
Jul 23, 2018 | 24.34 | 25.65 | 24.34 | 25.49 | 582,467 | +1.09(+4.47%) |
Jul 20, 2018 | 24.51 | 24.86 | 24.31 | 24.40 | 328,506 | -0.11(-0.45%) |
Jul 19, 2018 | 24.49 | 25.01 | 23.93 | 24.51 | 405,627 | -0.12(-0.49%) |
Jul 18, 2018 | 24.00 | 25.05 | 23.25 | 24.63 | 732,128 | +0.62(+2.58%) |
Jul 17, 2018 | 23.23 | 24.78 | 23.11 | 24.01 | 597,586 | +0.76(+3.27%) |
Jul 16, 2018 | 23.12 | 23.50 | 23.00 | 23.25 | 405,241 | +0.24(+1.04%) |
Jul 13, 2018 | 24.96 | 25.20 | 22.78 | 23.01 | 2,382,204 | -2.31(-9.12%) |
Jul 12, 2018 | 24.41 | 25.38 | 24.12 | 25.32 | 365,448 | +1.04(+4.28%) |
Jul 11, 2018 | 23.77 | 24.52 | 23.15 | 24.28 | 344,477 | -0.35(-1.42%) |
Jul 10, 2018 | 25.05 | 25.15 | 24.42 | 24.63 | 142,392 | -0.43(-1.72%) |
Jul 09, 2018 | 25.27 | 25.55 | 24.71 | 25.06 | 418,727 | -0.09(-0.36%) |
Jul 06, 2018 | 25.21 | 25.65 | 24.82 | 25.15 | 323,595 | +0.17(+0.68%) |
Jul 05, 2018 | 25.51 | 24.75 | 24.98 | 294,598 | +0.01(+0.04%) | |
Jul 03, 2018 | 24.97 | 24.97 | 24.97 | 0 | +1.36(+5.76%) | |
Jul 02, 2018 | 22.56 | 23.74 | 22.56 | 23.61 | 320,303 | +0.75(+3.28%) |
Jun 29, 2018 | 22.88 | 23.31 | 22.52 | 22.86 | 365,989 | +0.00(+0.00%) |
Jun 28, 2018 | 23.00 | 23.24 | 22.43 | 22.86 | 351,919 | -0.16(-0.70%) |
Jun 27, 2018 | 23.78 | 24.20 | 23.01 | 23.02 | 321,678 | -0.82(-3.44%) |
Jun 26, 2018 | 24.35 | 25.10 | 23.77 | 23.84 | 286,477 | -0.58(-2.38%) |
Jun 25, 2018 | 24.48 | 25.40 | 23.98 | 24.42 | 575,285 | -0.16(-0.65%) |
Jun 22, 2018 | 25.01 | 25.03 | 23.63 | 24.58 | 1,702,280 | -0.27(-1.09%) |
Jun 21, 2018 | 25.68 | 25.68 | 24.60 | 24.85 | 275,065 | -0.83(-3.23%) |
Jun 20, 2018 | 24.93 | 26.26 | 24.93 | 25.68 | 271,409 | +0.75(+3.01%) |
Jun 19, 2018 | 24.49 | 24.99 | 24.25 | 24.93 | 348,248 | +0.39(+1.59%) |
Jun 18, 2018 | 24.82 | 25.08 | 24.20 | 24.54 | 414,902 | -0.40(-1.60%) |
Jun 15, 2018 | 25.10 | 24.34 | 24.94 | 1,179,367 | -0.16(-0.64%) | |
Jun 14, 2018 | 25.19 | 25.42 | 24.91 | 25.10 | 314,162 | -0.15(-0.59%) |
Jun 13, 2018 | 24.55 | 25.66 | 24.33 | 25.25 | 347,454 | +0.58(+2.35%) |
Jun 12, 2018 | 23.98 | 24.77 | 23.80 | 24.67 | 498,172 | +0.78(+3.26%) |
Jun 11, 2018 | 24.75 | 25.50 | 23.76 | 23.89 | 459,648 | -0.83(-3.36%) |
Jun 08, 2018 | 24.48 | 25.04 | 23.81 | 24.72 | 325,814 | +0.11(+0.45%) |
Jun 07, 2018 | 24.60 | 24.99 | 23.75 | 24.61 | 427,437 | -0.06(-0.24%) |
Jun 06, 2018 | 22.16 | 24.97 | 22.06 | 24.67 | 717,427 | +2.61(+11.83%) |
Jun 05, 2018 | 21.49 | 22.65 | 21.39 | 22.06 | 841,170 | +0.68(+3.18%) |
Jun 04, 2018 | 25.50 | 25.82 | 19.86 | 21.38 | 1,746,263 | -4.15(-16.26%) |
Jun 01, 2018 | 26.25 | 26.25 | 25.34 | 25.53 | 363,093 | -0.14(-0.55%) |
May 31, 2018 | 25.67 | 26.12 | 25.28 | 25.67 | 404,271 | +0.06(+0.23%) |
May 30, 2018 | 25.66 | 26.22 | 25.30 | 25.61 | 261,403 | +0.03(+0.12%) |
May 29, 2018 | 26.18 | 26.88 | 25.21 | 25.58 | 373,558 | -0.66(-2.52%) |
May 25, 2018 | 26.24 | 26.24 | 26.24 | 0 | +0.31(+1.20%) | |
May 24, 2018 | 25.80 | 26.40 | 25.63 | 25.93 | 210,990 | +0.19(+0.74%) |
May 23, 2018 | 25.20 | 26.20 | 25.15 | 25.74 | 256,646 | +0.45(+1.78%) |
May 22, 2018 | 24.61 | 25.64 | 24.36 | 25.29 | 299,021 | +0.72(+2.93%) |
May 21, 2018 | 25.01 | 25.72 | 24.30 | 24.57 | 335,597 | -0.25(-1.01%) |
May 18, 2018 | 23.74 | 24.92 | 23.62 | 24.82 | 385,818 | +1.28(+5.44%) |
May 17, 2018 | 24.44 | 24.61 | 23.06 | 23.54 | 548,049 | -0.80(-3.29%) |
May 16, 2018 | 23.11 | 24.54 | 23.11 | 24.34 | 267,459 | +1.10(+4.73%) |
May 15, 2018 | 23.26 | 23.47 | 22.79 | 23.24 | 268,494 | -0.08(-0.34%) |
May 14, 2018 | 22.98 | 23.64 | 22.73 | 23.32 | 294,060 | +0.40(+1.75%) |
May 11, 2018 | 22.94 | 23.20 | 21.40 | 22.92 | 693,218 | +0.13(+0.57%) |
May 10, 2018 | 23.06 | 24.72 | 22.78 | 22.79 | 523,655 | -1.61(-6.60%) |
May 09, 2018 | 24.18 | 24.94 | 23.35 | 24.40 | 314,971 | +0.22(+0.91%) |
May 08, 2018 | 24.58 | 24.92 | 24.05 | 24.18 | 440,766 | -0.51(-2.07%) |
May 07, 2018 | 25.24 | 25.62 | 24.50 | 24.69 | 236,621 | -0.36(-1.44%) |
May 04, 2018 | 24.90 | 25.26 | 23.77 | 25.05 | 434,850 | +0.15(+0.60%) |
May 03, 2018 | 26.47 | 26.76 | 24.85 | 24.90 | 265,827 | -1.61(-6.07%) |
May 02, 2018 | 26.47 | 27.15 | 26.32 | 26.51 | 163,830 | -0.18(-0.67%) |
May 01, 2018 | 26.22 | 26.86 | 26.20 | 26.69 | 335,207 | +0.39(+1.48%) |
Apr 30, 2018 | 26.94 | 27.07 | 26.19 | 26.30 | 169,772 | -0.54(-2.01%) |
Apr 27, 2018 | 26.39 | 27.12 | 26.39 | 26.84 | 121,785 | +0.61(+2.33%) |
Apr 26, 2018 | 26.17 | 26.82 | 26.02 | 26.23 | 276,906 | +0.21(+0.81%) |
Apr 25, 2018 | 26.12 | 26.34 | 25.60 | 26.02 | 218,811 | -0.06(-0.23%) |
Apr 24, 2018 | 26.59 | 26.71 | 25.62 | 26.08 | 328,136 | -0.49(-1.84%) |
Apr 23, 2018 | 27.01 | 27.34 | 26.30 | 26.57 | 254,030 | -0.44(-1.63%) |
Apr 20, 2018 | 26.17 | 27.07 | 26.17 | 27.01 | 304,170 | +0.64(+2.43%) |
Apr 19, 2018 | 27.17 | 27.25 | 26.02 | 26.37 | 537,181 | -1.31(-4.73%) |
Apr 18, 2018 | 27.42 | 28.21 | 26.89 | 27.68 | 291,550 | +0.26(+0.95%) |
Apr 17, 2018 | 27.30 | 27.74 | 26.75 | 27.42 | 312,060 | +0.13(+0.48%) |
Apr 16, 2018 | 28.79 | 29.37 | 26.55 | 27.29 | 402,561 | -1.32(-4.61%) |
Apr 13, 2018 | 29.87 | 30.31 | 28.25 | 28.61 | 213,492 | -1.07(-3.61%) |
Apr 12, 2018 | 29.41 | 30.73 | 29.29 | 29.68 | 273,973 | +0.54(+1.85%) |
Apr 11, 2018 | 29.05 | 29.62 | 28.70 | 29.14 | 269,170 | -0.10(-0.34%) |
Apr 10, 2018 | 28.71 | 29.43 | 28.39 | 29.24 | 245,161 | +0.81(+2.85%) |
Apr 09, 2018 | 28.01 | 29.06 | 27.95 | 28.43 | 274,316 | +0.69(+2.49%) |
Apr 06, 2018 | 28.26 | 28.57 | 27.25 | 27.74 | 392,519 | -0.72(-2.53%) |
Apr 05, 2018 | 29.63 | 29.82 | 28.26 | 28.46 | 326,890 | -0.93(-3.16%) |
Apr 04, 2018 | 27.20 | 29.51 | 26.80 | 29.39 | 322,823 | +1.47(+5.27%) |
Apr 03, 2018 | 28.15 | 28.40 | 27.41 | 27.92 | 247,029 | +0.00(+0.00%) |
Apr 02, 2018 | 28.12 | 28.59 | 27.08 | 27.92 | 456,596 | -0.53(-1.86%) |
Mar 29, 2018 | 28.45 | 28.45 | 28.45 | 0 | +0.37(+1.32%) | |
Mar 28, 2018 | 29.84 | 29.84 | 26.13 | 28.08 | 734,686 | -1.99(-6.62%) |
Mar 27, 2018 | 32.55 | 32.55 | 29.93 | 30.07 | 333,290 | -2.49(-7.65%) |
Mar 26, 2018 | 32.00 | 32.69 | 31.22 | 32.56 | 290,644 | +1.00(+3.17%) |
Mar 23, 2018 | 32.05 | 32.58 | 31.48 | 31.56 | 338,168 | -0.88(-2.71%) |
Mar 22, 2018 | 32.64 | 33.94 | 32.43 | 32.44 | 295,920 | -0.55(-1.67%) |
Mar 21, 2018 | 32.82 | 33.38 | 32.52 | 32.99 | 366,008 | +0.23(+0.70%) |
Mar 20, 2018 | 33.89 | 34.47 | 32.39 | 32.76 | 625,317 | -0.97(-2.88%) |
Mar 19, 2018 | 34.12 | 34.98 | 33.52 | 33.73 | 384,877 | -0.27(-0.79%) |
Mar 16, 2018 | 34.16 | 34.54 | 33.80 | 34.00 | 525,601 | -0.10(-0.29%) |
Mar 15, 2018 | 34.13 | 34.28 | 33.53 | 34.10 | 355,826 | +0.07(+0.21%) |
Mar 14, 2018 | 33.22 | 34.25 | 32.60 | 34.03 | 862,429 | +0.99(+3.00%) |
Mar 13, 2018 | 34.25 | 34.56 | 32.44 | 33.04 | 628,255 | -1.18(-3.45%) |
Mar 12, 2018 | 34.20 | 34.96 | 33.80 | 34.22 | 587,749 | +0.12(+0.35%) |
Mar 09, 2018 | 32.88 | 34.18 | 32.88 | 34.10 | 308,262 | +1.62(+4.99%) |
Mar 08, 2018 | 34.03 | 35.00 | 30.42 | 32.48 | 1,103,854 | -1.39(-4.10%) |
Mar 07, 2018 | 32.15 | 33.93 | 31.56 | 33.87 | 397,071 | +1.51(+4.67%) |
Mar 06, 2018 | 32.66 | 32.84 | 31.82 | 32.36 | 281,930 | -0.30(-0.92%) |
Mar 05, 2018 | 33.18 | 34.24 | 32.20 | 32.66 | 823,425 | -0.56(-1.69%) |
Mar 02, 2018 | 29.68 | 33.50 | 29.00 | 33.22 | 579,666 | +3.46(+11.63%) |
Mar 01, 2018 | 29.81 | 30.00 | 29.00 | 29.76 | 469,987 | +0.05(+0.17%) |
Feb 28, 2018 | 29.77 | 30.00 | 29.24 | 29.71 | 330,237 | +0.22(+0.75%) |
Feb 27, 2018 | 29.49 | 30.00 | 29.35 | 29.49 | 391,829 | +0.04(+0.14%) |
Feb 26, 2018 | 29.47 | 29.75 | 28.94 | 29.45 | 182,607 | +0.23(+0.79%) |
Feb 23, 2018 | 28.57 | 29.26 | 28.22 | 29.22 | 219,115 | +0.62(+2.17%) |
Feb 22, 2018 | 28.18 | 29.25 | 28.02 | 28.60 | 230,024 | +0.58(+2.07%) |
Feb 21, 2018 | 27.99 | 29.00 | 27.98 | 28.02 | 286,350 | +0.18(+0.65%) |
Feb 20, 2018 | 27.83 | 28.23 | 27.72 | 27.84 | 313,878 | -0.01(-0.04%) |
Feb 16, 2018 | 27.85 | 27.85 | 27.85 | 0 | +0.07(+0.25%) | |
Feb 15, 2018 | 28.19 | 28.28 | 27.63 | 27.78 | 256,539 | -0.25(-0.89%) |
Feb 14, 2018 | 26.88 | 28.38 | 26.40 | 28.03 | 378,927 | +0.83(+3.05%) |
Feb 13, 2018 | 27.04 | 27.59 | 26.59 | 27.20 | 209,463 | -0.08(-0.29%) |
Feb 12, 2018 | 27.11 | 28.00 | 26.45 | 27.28 | 229,038 | +0.28(+1.04%) |
Feb 09, 2018 | 27.34 | 27.45 | 25.15 | 27.00 | 319,132 | +0.02(+0.07%) |
Feb 08, 2018 | 27.75 | 28.03 | 26.98 | 26.98 | 310,509 | -1.02(-3.64%) |
Feb 07, 2018 | 27.46 | 27.46 | 27.46 | 28.00 | 427,570 | +0.31(+1.12%) |
Feb 06, 2018 | 26.22 | 27.83 | 26.22 | 27.69 | 309,308 | +0.35(+1.28%) |
Feb 05, 2018 | 26.57 | 27.60 | 25.87 | 27.34 | 228,673 | +0.41(+1.52%) |
Feb 02, 2018 | 27.21 | 27.71 | 26.78 | 26.93 | 181,484 | -0.45(-1.64%) |
Feb 01, 2018 | 26.70 | 28.05 | 26.39 | 27.38 | 292,415 | +0.63(+2.36%) |
Jan 31, 2018 | 27.73 | 27.96 | 26.49 | 26.75 | 296,551 | -0.67(-2.44%) |
Jan 30, 2018 | 27.32 | 27.82 | 26.71 | 27.42 | 347,644 | -0.09(-0.33%) |
Jan 29, 2018 | 25.84 | 27.97 | 25.73 | 27.51 | 416,160 | +1.78(+6.92%) |
Jan 26, 2018 | 26.06 | 26.50 | 25.44 | 25.73 | 411,170 | -0.06(-0.23%) |
Jan 25, 2018 | 25.43 | 25.89 | 25.16 | 25.79 | 300,524 | -0.03(-0.12%) |
Jan 24, 2018 | 26.11 | 26.58 | 25.32 | 25.82 | 189,311 | -0.22(-0.84%) |
Jan 23, 2018 | 26.41 | 26.50 | 25.82 | 26.04 | 284,512 | -0.26(-0.99%) |
Jan 22, 2018 | 25.70 | 26.50 | 25.55 | 26.30 | 406,444 | +0.75(+2.94%) |
Jan 19, 2018 | 25.47 | 25.76 | 25.00 | 25.55 | 192,506 | -0.01(-0.04%) |
Jan 18, 2018 | 25.65 | 25.84 | 25.10 | 25.56 | 194,036 | -0.09(-0.35%) |
Jan 17, 2018 | 25.10 | 25.65 | 24.87 | 25.65 | 204,308 | +0.82(+3.30%) |
Jan 16, 2018 | 25.47 | 25.79 | 24.65 | 24.83 | 259,766 | -0.34(-1.35%) |
Jan 12, 2018 | 25.17 | 25.17 | 25.17 | 0 | +0.03(+0.12%) | |
Jan 11, 2018 | 25.12 | 25.40 | 24.70 | 25.14 | 589,618 | +0.18(+0.72%) |
Jan 10, 2018 | 24.95 | 25.08 | 24.26 | 24.96 | 162,379 | +0.04(+0.16%) |
Jan 09, 2018 | 24.35 | 25.60 | 24.30 | 24.92 | 360,079 | +0.58(+2.38%) |
Jan 08, 2018 | 24.87 | 24.87 | 24.13 | 24.34 | 634,516 | -0.53(-2.13%) |
Jan 05, 2018 | 23.46 | 25.21 | 23.20 | 24.87 | 756,525 | +2.00(+8.75%) |
Jan 04, 2018 | 22.57 | 23.09 | 22.26 | 22.87 | 215,753 | +0.48(+2.14%) |
Jan 03, 2018 | 21.75 | 22.44 | 21.47 | 22.39 | 240,932 | +0.63(+2.90%) |
Jan 02, 2018 | 21.11 | 21.78 | 20.63 | 21.76 | 291,371 | +0.65(+3.08%) |
Dec 29, 2017 | 21.11 | 21.11 | 21.11 | 0 | -0.96(-4.35%) | |
Dec 28, 2017 | 22.29 | 22.71 | 21.86 | 22.07 | 347,585 | -0.12(-0.54%) |
Dec 27, 2017 | 22.12 | 22.34 | 21.93 | 22.19 | 168,995 | +0.16(+0.73%) |
Dec 26, 2017 | 22.50 | 22.89 | 21.94 | 22.03 | 243,082 | -0.66(-2.91%) |
Dec 22, 2017 | 22.07 | 22.84 | 22.00 | 22.69 | 262,218 | +0.59(+2.67%) |
Dec 21, 2017 | 22.20 | 22.61 | 22.01 | 22.10 | 238,742 | +0.01(+0.05%) |
Dec 20, 2017 | 21.91 | 22.65 | 21.85 | 22.09 | 346,091 | +0.25(+1.14%) |
Dec 19, 2017 | 22.16 | 22.28 | 21.83 | 21.84 | 369,994 | -0.24(-1.09%) |
Dec 18, 2017 | 21.74 | 22.66 | 21.74 | 22.08 | 337,010 | +0.51(+2.36%) |
Dec 15, 2017 | 21.70 | 22.14 | 21.51 | 21.57 | 1,321,403 | -0.09(-0.42%) |
Dec 14, 2017 | 22.53 | 23.00 | 21.64 | 21.66 | 534,930 | -0.78(-3.48%) |
Dec 13, 2017 | 21.08 | 22.78 | 21.00 | 22.44 | 514,662 | +1.37(+6.50%) |
Dec 12, 2017 | 21.11 | 21.18 | 20.83 | 21.07 | 341,144 | -0.04(-0.19%) |
Dec 11, 2017 | 20.67 | 21.22 | 20.66 | 21.11 | 342,820 | +0.55(+2.68%) |
Dec 08, 2017 | 20.33 | 20.68 | 19.77 | 20.56 | 306,168 | +0.44(+2.19%) |
Dec 07, 2017 | 19.79 | 20.26 | 19.34 | 20.12 | 381,256 | +0.33(+1.67%) |
Dec 06, 2017 | 20.55 | 20.72 | 19.75 | 19.79 | 387,099 | -0.76(-3.70%) |
Dec 05, 2017 | 20.79 | 21.33 | 20.01 | 20.55 | 389,015 | -0.24(-1.15%) |
Dec 04, 2017 | 21.27 | 21.27 | 20.75 | 20.79 | 412,986 | -0.27(-1.28%) |
Dec 01, 2017 | 20.58 | 21.13 | 20.28 | 21.06 | 449,116 | +0.36(+1.74%) |
Nov 30, 2017 | 20.53 | 20.92 | 20.28 | 20.70 | 276,328 | +0.34(+1.67%) |
Nov 29, 2017 | 21.05 | 21.90 | 20.26 | 20.36 | 425,822 | -0.59(-2.82%) |
Nov 28, 2017 | 20.77 | 21.05 | 20.09 | 20.95 | 725,596 | +0.38(+1.85%) |
Nov 27, 2017 | 20.94 | 20.46 | 20.57 | 690,219 | -0.20(-0.96%) | |
Nov 24, 2017 | 20.80 | 21.06 | 20.59 | 20.77 | 288,799 | +0.07(+0.34%) |
Nov 22, 2017 | 20.72 | 20.98 | 20.55 | 20.70 | 248,722 | +0.03(+0.15%) |
Nov 21, 2017 | 20.62 | 20.86 | 20.42 | 20.67 | 287,573 | +0.20(+0.98%) |
Nov 20, 2017 | 20.42 | 20.65 | 20.15 | 20.47 | 279,945 | +0.16(+0.79%) |
Nov 17, 2017 | 20.11 | 20.50 | 19.98 | 20.31 | 202,465 | +0.05(+0.25%) |
Nov 16, 2017 | 20.05 | 20.67 | 19.74 | 20.26 | 542,219 | +0.29(+1.45%) |
Nov 15, 2017 | 19.35 | 20.06 | 19.17 | 19.97 | 345,930 | +0.48(+2.46%) |
Nov 14, 2017 | 19.93 | 20.21 | 18.91 | 19.49 | 269,692 | -0.44(-2.21%) |
Nov 13, 2017 | 19.59 | 20.29 | 19.12 | 19.93 | 643,152 | +0.18(+0.91%) |
Nov 10, 2017 | 19.49 | 19.95 | 19.21 | 19.75 | 170,223 | +0.26(+1.33%) |
Nov 09, 2017 | 19.21 | 19.76 | 18.82 | 19.49 | 259,258 | +0.32(+1.67%) |
Nov 08, 2017 | 19.60 | 20.15 | 18.72 | 19.17 | 366,432 | -0.53(-2.69%) |
Nov 07, 2017 | 19.93 | 20.14 | 19.55 | 19.70 | 233,406 | -0.34(-1.70%) |
Nov 06, 2017 | 20.26 | 20.37 | 19.93 | 20.04 | 180,078 | -0.19(-0.94%) |
Nov 03, 2017 | 20.08 | 20.41 | 19.92 | 20.23 | 305,639 | +0.15(+0.75%) |
Nov 02, 2017 | 19.97 | 20.22 | 19.68 | 20.08 | 207,955 | +0.16(+0.80%) |
Nov 01, 2017 | 20.00 | 20.30 | 19.60 | 19.92 | 218,546 | -0.08(-0.40%) |
Oct 31, 2017 | 20.38 | 20.50 | 19.94 | 20.00 | 262,240 | -0.19(-0.94%) |
Oct 30, 2017 | 20.40 | 20.62 | 19.87 | 20.19 | 360,843 | -0.09(-0.44%) |
Oct 27, 2017 | 19.52 | 20.30 | 19.32 | 20.28 | 281,321 | +0.86(+4.43%) |
Oct 26, 2017 | 19.82 | 20.05 | 19.25 | 19.42 | 364,381 | -0.60(-3.00%) |
Oct 25, 2017 | 20.19 | 20.50 | 19.91 | 20.02 | 219,919 | -0.07(-0.35%) |
Oct 24, 2017 | 20.34 | 20.61 | 19.93 | 20.09 | 302,038 | +0.05(+0.25%) |
Oct 23, 2017 | 20.18 | 20.44 | 19.95 | 20.04 | 197,802 | -0.12(-0.60%) |
Oct 20, 2017 | 20.07 | 20.62 | 19.88 | 20.16 | 253,534 | +0.07(+0.35%) |
Oct 19, 2017 | 19.94 | 20.27 | 19.70 | 20.09 | 261,495 | +0.08(+0.40%) |
Oct 18, 2017 | 20.21 | 20.55 | 19.64 | 20.01 | 484,844 | -0.47(-2.29%) |
Oct 17, 2017 | 20.48 | 21.14 | 20.26 | 20.48 | 415,152 | -0.02(-0.10%) |
Oct 16, 2017 | 21.21 | 21.55 | 20.34 | 20.50 | 325,605 | -0.76(-3.57%) |
Oct 13, 2017 | 21.55 | 22.22 | 21.20 | 21.26 | 261,901 | -0.17(-0.79%) |
Oct 12, 2017 | 21.60 | 21.80 | 21.30 | 21.43 | 355,820 | -0.25(-1.15%) |
Oct 11, 2017 | 21.96 | 21.96 | 21.57 | 21.68 | 355,251 | -0.07(-0.32%) |
Oct 10, 2017 | 21.75 | 22.31 | 21.50 | 21.75 | 324,180 | +0.21(+0.97%) |
Oct 09, 2017 | 21.56 | 21.99 | 21.35 | 21.54 | 332,269 | +0.04(+0.19%) |
Oct 06, 2017 | 22.09 | 22.30 | 21.18 | 21.50 | 444,671 | -0.56(-2.54%) |
Oct 05, 2017 | 22.72 | 23.17 | 21.92 | 22.06 | 650,923 | -1.03(-4.46%) |
Oct 04, 2017 | 24.34 | 24.67 | 21.27 | 23.09 | 3,352,455 | +4.09(+21.53%) |
Oct 03, 2017 | 19.35 | 19.78 | 18.83 | 19.00 | 485,311 | -0.25(-1.30%) |