Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.55 | 33.40 | 32.45 | 33.05 | 82,200 | +0.50(+1.54%) |
Sep 27, 2018 | 32.25 | 32.95 | 32.25 | 32.55 | 114,058 | +0.25(+0.77%) |
Sep 26, 2018 | 31.70 | 32.35 | 31.40 | 32.30 | 84,901 | +0.70(+2.22%) |
Sep 25, 2018 | 31.40 | 31.85 | 30.90 | 31.60 | 91,859 | +0.30(+0.96%) |
Sep 24, 2018 | 31.05 | 31.35 | 30.45 | 31.30 | 76,520 | +0.15(+0.48%) |
Sep 21, 2018 | 32.50 | 32.85 | 31.10 | 31.15 | 193,300 | -1.50(-4.59%) |
Sep 20, 2018 | 32.75 | 32.80 | 32.05 | 32.65 | 59,143 | -0.05(-0.15%) |
Sep 19, 2018 | 32.40 | 33.09 | 32.22 | 32.70 | 82,845 | +0.25(+0.77%) |
Sep 18, 2018 | 32.40 | 32.53 | 32.30 | 32.45 | 48,742 | +0.10(+0.31%) |
Sep 17, 2018 | 32.75 | 32.75 | 32.20 | 32.35 | 69,131 | -0.40(-1.22%) |
Sep 14, 2018 | 32.40 | 33.50 | 32.20 | 32.75 | 64,000 | +0.30(+0.92%) |
Sep 13, 2018 | 32.70 | 32.95 | 32.20 | 32.45 | 57,617 | -0.15(-0.46%) |
Sep 12, 2018 | 33.05 | 33.05 | 32.25 | 32.60 | 72,458 | -0.45(-1.36%) |
Sep 11, 2018 | 33.00 | 33.50 | 32.75 | 33.05 | 77,764 | -0.20(-0.60%) |
Sep 10, 2018 | 33.15 | 33.45 | 32.65 | 33.25 | 97,977 | +0.30(+0.91%) |
Sep 07, 2018 | 33.75 | 33.80 | 32.60 | 32.95 | 63,800 | -0.40(-1.20%) |
Sep 06, 2018 | 33.90 | 33.95 | 32.92 | 33.35 | 109,362 | -0.55(-1.62%) |
Sep 05, 2018 | 34.95 | 34.95 | 33.60 | 33.90 | 100,412 | -1.05(-3.00%) |
Sep 04, 2018 | 34.60 | 35.10 | 34.55 | 34.95 | 91,984 | +0.20(+0.58%) |
Aug 31, 2018 | 34.75 | 34.75 | 34.75 | 0 | -0.45(-1.28%) | |
Aug 30, 2018 | 35.20 | 35.50 | 34.90 | 35.20 | 63,655 | +0.00(+0.00%) |
Aug 29, 2018 | 36.00 | 36.05 | 35.10 | 35.20 | 69,151 | -0.75(-2.09%) |
Aug 28, 2018 | 35.70 | 36.25 | 35.65 | 35.95 | 69,764 | +0.25(+0.70%) |
Aug 27, 2018 | 36.10 | 36.10 | 35.55 | 35.70 | 78,674 | -0.20(-0.56%) |
Aug 24, 2018 | 35.60 | 36.15 | 35.60 | 35.90 | 50,200 | +0.25(+0.70%) |
Aug 23, 2018 | 35.30 | 35.70 | 34.85 | 35.65 | 124,972 | +0.40(+1.13%) |
Aug 22, 2018 | 35.60 | 36.20 | 34.90 | 35.25 | 117,499 | -0.50(-1.40%) |
Aug 21, 2018 | 36.10 | 36.60 | 35.60 | 35.75 | 114,446 | -0.40(-1.11%) |
Aug 20, 2018 | 35.15 | 36.20 | 35.10 | 36.15 | 84,934 | +1.15(+3.29%) |
Aug 17, 2018 | 34.75 | 35.20 | 34.65 | 35.00 | 94,200 | +0.10(+0.29%) |
Aug 16, 2018 | 35.10 | 35.25 | 34.35 | 34.90 | 169,973 | -0.05(-0.14%) |
Aug 15, 2018 | 34.80 | 35.12 | 34.25 | 34.95 | 133,694 | +0.00(+0.00%) |
Aug 14, 2018 | 34.25 | 35.00 | 33.85 | 34.95 | 174,936 | +0.85(+2.49%) |
Aug 13, 2018 | 34.40 | 34.65 | 33.05 | 34.10 | 240,828 | -0.23(-0.66%) |
Aug 10, 2018 | 34.15 | 35.50 | 34.15 | 34.33 | 204,800 | +0.15(+0.44%) |
Aug 09, 2018 | 39.95 | 40.18 | 33.15 | 34.17 | 534,339 | -9.28(-21.35%) |
Aug 08, 2018 | 43.30 | 43.85 | 42.90 | 43.45 | 76,956 | +0.00(+0.00%) |
Aug 07, 2018 | 43.30 | 43.95 | 42.90 | 43.45 | 74,103 | +0.20(+0.46%) |
Aug 06, 2018 | 43.25 | 43.50 | 42.90 | 43.25 | 53,746 | -0.05(-0.12%) |
Aug 03, 2018 | 44.10 | 44.10 | 43.00 | 43.30 | 42,700 | -0.65(-1.48%) |
Aug 02, 2018 | 43.80 | 44.10 | 43.05 | 43.95 | 87,729 | +0.15(+0.34%) |
Aug 01, 2018 | 44.15 | 44.30 | 43.20 | 43.80 | 83,502 | -0.30(-0.68%) |
Jul 31, 2018 | 44.35 | 44.95 | 43.98 | 44.10 | 85,072 | -0.10(-0.23%) |
Jul 30, 2018 | 44.75 | 45.10 | 44.15 | 44.20 | 50,398 | -0.55(-1.23%) |
Jul 27, 2018 | 45.55 | 46.00 | 44.00 | 44.75 | 60,400 | -0.70(-1.54%) |
Jul 26, 2018 | 44.95 | 45.50 | 44.50 | 45.45 | 106,468 | +0.45(+1.00%) |
Jul 25, 2018 | 43.85 | 45.00 | 43.79 | 45.00 | 124,962 | +1.30(+2.97%) |
Jul 24, 2018 | 44.20 | 44.56 | 42.70 | 43.70 | 153,028 | -0.45(-1.02%) |
Jul 23, 2018 | 44.75 | 45.50 | 44.00 | 44.15 | 84,179 | -0.50(-1.12%) |
Jul 20, 2018 | 46.15 | 43.90 | 44.65 | 146,080 | +0.40(+0.90%) | |
Jul 19, 2018 | 44.85 | 45.70 | 43.40 | 44.25 | 155,578 | -0.65(-1.45%) |
Jul 18, 2018 | 44.30 | 45.25 | 44.00 | 44.90 | 80,492 | +0.60(+1.35%) |
Jul 17, 2018 | 44.35 | 44.80 | 44.10 | 44.30 | 74,304 | -0.10(-0.23%) |
Jul 16, 2018 | 44.50 | 44.80 | 43.90 | 44.40 | 70,335 | -0.15(-0.34%) |
Jul 13, 2018 | 44.55 | 44.95 | 44.30 | 44.55 | 42,947 | -0.10(-0.22%) |
Jul 12, 2018 | 44.45 | 44.70 | 44.20 | 44.65 | 95,251 | +0.40(+0.90%) |
Jul 11, 2018 | 44.00 | 45.00 | 44.00 | 44.25 | 115,221 | +0.10(+0.23%) |
Jul 10, 2018 | 44.30 | 44.60 | 43.85 | 44.15 | 56,977 | -0.15(-0.34%) |
Jul 09, 2018 | 45.25 | 45.25 | 44.00 | 44.30 | 64,605 | -0.45(-1.01%) |
Jul 06, 2018 | 44.15 | 44.80 | 43.85 | 44.75 | 50,608 | +0.55(+1.24%) |
Jul 05, 2018 | 43.95 | 44.20 | 43.40 | 44.20 | 54,849 | +0.40(+0.91%) |
Jul 03, 2018 | 43.80 | 43.80 | 43.80 | 0 | +0.65(+1.51%) | |
Jul 02, 2018 | 42.10 | 43.15 | 41.55 | 43.15 | 70,804 | +1.05(+2.49%) |
Jun 29, 2018 | 42.30 | 42.60 | 41.85 | 42.10 | 111,875 | -0.05(-0.12%) |
Jun 28, 2018 | 42.15 | 42.80 | 41.00 | 42.15 | 92,523 | +0.00(+0.00%) |
Jun 27, 2018 | 44.20 | 44.20 | 42.10 | 42.15 | 94,134 | -1.95(-4.42%) |
Jun 26, 2018 | 42.50 | 44.15 | 42.40 | 44.10 | 116,700 | +1.55(+3.64%) |
Jun 25, 2018 | 43.35 | 43.35 | 42.52 | 42.55 | 169,066 | -1.10(-2.52%) |
Jun 22, 2018 | 43.70 | 44.35 | 43.15 | 43.65 | 260,809 | +0.25(+0.58%) |
Jun 21, 2018 | 44.05 | 44.05 | 43.05 | 43.40 | 247,183 | -0.50(-1.14%) |
Jun 20, 2018 | 43.90 | 44.61 | 43.20 | 43.90 | 160,747 | -0.05(-0.11%) |
Jun 19, 2018 | 43.35 | 44.00 | 42.65 | 43.95 | 96,166 | +0.55(+1.27%) |
Jun 18, 2018 | 43.40 | 43.95 | 43.00 | 43.40 | 104,670 | -0.05(-0.12%) |
Jun 15, 2018 | 43.75 | 43.80 | 43.45 | 102,036 | -0.35(-0.80%) | |
Jun 14, 2018 | 43.40 | 43.80 | 42.83 | 43.80 | 77,043 | +0.55(+1.27%) |
Jun 13, 2018 | 44.05 | 45.75 | 42.50 | 43.25 | 235,566 | -0.85(-1.93%) |
Jun 12, 2018 | 43.85 | 44.33 | 43.70 | 44.10 | 103,498 | +0.30(+0.68%) |
Jun 11, 2018 | 44.85 | 45.25 | 43.70 | 43.80 | 63,965 | -0.80(-1.79%) |
Jun 08, 2018 | 44.30 | 44.80 | 44.10 | 44.60 | 91,886 | +0.25(+0.56%) |
Jun 07, 2018 | 44.60 | 44.95 | 44.00 | 44.35 | 112,837 | -0.20(-0.45%) |
Jun 06, 2018 | 44.20 | 44.75 | 40.95 | 44.55 | 94,203 | +0.25(+0.56%) |
Jun 05, 2018 | 43.55 | 44.40 | 40.40 | 44.30 | 141,981 | +0.70(+1.61%) |
Jun 04, 2018 | 43.65 | 44.00 | 42.85 | 43.60 | 85,779 | +0.00(+0.00%) |
Jun 01, 2018 | 42.75 | 44.02 | 42.05 | 43.60 | 123,881 | +1.00(+2.35%) |
May 31, 2018 | 42.90 | 43.15 | 42.35 | 42.60 | 130,358 | -0.15(-0.35%) |
May 30, 2018 | 42.75 | 43.95 | 42.70 | 42.75 | 100,076 | +0.10(+0.23%) |
May 29, 2018 | 41.45 | 43.30 | 41.45 | 42.65 | 148,338 | +1.15(+2.77%) |
May 25, 2018 | 41.50 | 41.50 | 41.50 | 0 | +0.10(+0.24%) | |
May 24, 2018 | 40.05 | 41.60 | 39.90 | 41.40 | 152,310 | +1.40(+3.50%) |
May 23, 2018 | 40.15 | 40.90 | 39.80 | 40.00 | 185,301 | -0.25(-0.62%) |
May 22, 2018 | 39.85 | 41.10 | 39.35 | 40.25 | 365,709 | +0.50(+1.26%) |
May 21, 2018 | 39.75 | 40.30 | 39.40 | 39.75 | 169,794 | +0.20(+0.51%) |
May 18, 2018 | 40.00 | 40.40 | 39.45 | 39.55 | 102,079 | -0.25(-0.63%) |
May 17, 2018 | 39.20 | 40.35 | 39.20 | 39.80 | 130,217 | +0.60(+1.53%) |
May 16, 2018 | 38.75 | 39.60 | 38.65 | 39.20 | 102,259 | +0.65(+1.69%) |
May 15, 2018 | 38.05 | 39.40 | 38.05 | 38.55 | 120,381 | +0.55(+1.45%) |
May 14, 2018 | 39.35 | 39.35 | 37.75 | 38.00 | 186,298 | -1.40(-3.55%) |
May 11, 2018 | 39.25 | 40.15 | 39.25 | 39.40 | 100,260 | +0.15(+0.38%) |
May 10, 2018 | 39.10 | 39.95 | 38.55 | 39.25 | 194,486 | +0.65(+1.68%) |
May 09, 2018 | 38.75 | 42.05 | 36.55 | 38.60 | 375,939 | -0.45(-1.15%) |
May 08, 2018 | 38.70 | 39.50 | 38.30 | 39.05 | 264,311 | +0.10(+0.26%) |
May 07, 2018 | 39.25 | 39.85 | 38.85 | 38.95 | 130,239 | -0.25(-0.64%) |
May 04, 2018 | 40.40 | 40.40 | 39.15 | 39.20 | 83,815 | -1.30(-3.21%) |
May 03, 2018 | 39.95 | 41.10 | 39.65 | 40.50 | 207,811 | +0.50(+1.25%) |
May 02, 2018 | 39.45 | 40.20 | 38.88 | 40.00 | 187,424 | +0.40(+1.01%) |
May 01, 2018 | 40.35 | 40.70 | 39.10 | 39.60 | 145,320 | -0.70(-1.74%) |
Apr 30, 2018 | 40.60 | 41.30 | 40.25 | 40.30 | 95,973 | -0.35(-0.86%) |
Apr 27, 2018 | 40.70 | 41.45 | 40.55 | 40.65 | 68,009 | +0.10(+0.25%) |
Apr 26, 2018 | 41.00 | 41.40 | 40.20 | 40.55 | 88,881 | -0.25(-0.61%) |
Apr 25, 2018 | 41.10 | 41.45 | 40.70 | 40.80 | 78,165 | -0.25(-0.61%) |
Apr 24, 2018 | 41.35 | 41.70 | 40.85 | 41.05 | 91,637 | +0.00(+0.00%) |
Apr 23, 2018 | 41.60 | 41.65 | 40.75 | 41.05 | 86,290 | -0.55(-1.32%) |
Apr 20, 2018 | 42.25 | 42.25 | 41.55 | 41.60 | 89,776 | -0.65(-1.54%) |
Apr 19, 2018 | 43.00 | 43.38 | 42.15 | 42.25 | 115,544 | -0.80(-1.86%) |
Apr 18, 2018 | 43.35 | 43.65 | 43.00 | 43.05 | 125,171 | -0.10(-0.23%) |
Apr 17, 2018 | 43.05 | 43.90 | 42.75 | 43.15 | 81,247 | +0.15(+0.35%) |
Apr 16, 2018 | 42.55 | 43.85 | 42.55 | 43.00 | 96,023 | +0.60(+1.42%) |
Apr 13, 2018 | 42.50 | 42.85 | 42.10 | 42.40 | 86,780 | +0.00(+0.00%) |
Apr 12, 2018 | 42.15 | 43.30 | 42.00 | 42.40 | 132,748 | +0.50(+1.19%) |
Apr 11, 2018 | 42.05 | 42.50 | 41.77 | 41.90 | 102,019 | -0.40(-0.95%) |
Apr 10, 2018 | 42.50 | 42.90 | 41.60 | 42.30 | 69,143 | +0.25(+0.59%) |
Apr 09, 2018 | 42.55 | 44.44 | 41.95 | 42.05 | 141,595 | -0.25(-0.59%) |
Apr 06, 2018 | 42.25 | 43.20 | 41.95 | 42.30 | 118,612 | -0.25(-0.59%) |
Apr 05, 2018 | 43.05 | 43.10 | 42.25 | 42.55 | 123,035 | -0.20(-0.47%) |
Apr 04, 2018 | 41.75 | 42.95 | 41.15 | 42.75 | 132,778 | +0.40(+0.94%) |
Apr 03, 2018 | 42.50 | 42.85 | 41.30 | 42.35 | 179,534 | +0.20(+0.47%) |
Apr 02, 2018 | 43.20 | 43.35 | 41.85 | 42.15 | 186,731 | -0.85(-1.98%) |
Mar 29, 2018 | 43.00 | 43.00 | 43.00 | 0 | +4.75(+12.42%) | |
Mar 28, 2018 | 41.35 | 41.55 | 38.20 | 38.25 | 698,528 | -3.15(-7.61%) |
Mar 27, 2018 | 43.55 | 43.65 | 41.20 | 41.40 | 144,459 | -1.80(-4.17%) |
Mar 26, 2018 | 42.95 | 43.50 | 41.50 | 43.20 | 144,836 | +1.05(+2.49%) |
Mar 23, 2018 | 43.25 | 43.70 | 42.10 | 42.15 | 170,359 | -0.85(-1.98%) |
Mar 22, 2018 | 43.50 | 44.40 | 42.95 | 43.00 | 158,867 | -0.75(-1.71%) |
Mar 21, 2018 | 42.85 | 44.50 | 42.35 | 43.75 | 175,131 | +0.65(+1.51%) |
Mar 20, 2018 | 44.20 | 44.95 | 43.05 | 43.10 | 219,981 | -1.40(-3.15%) |
Mar 19, 2018 | 42.85 | 45.75 | 42.85 | 44.50 | 303,968 | +1.85(+4.34%) |
Mar 16, 2018 | 41.80 | 42.80 | 41.75 | 42.65 | 310,903 | +0.75(+1.79%) |
Mar 15, 2018 | 42.70 | 42.95 | 41.05 | 41.90 | 171,796 | -0.85(-1.99%) |
Mar 14, 2018 | 42.55 | 43.80 | 41.55 | 42.75 | 225,835 | +0.35(+0.83%) |
Mar 13, 2018 | 42.30 | 42.95 | 41.75 | 42.40 | 125,769 | +0.45(+1.07%) |
Mar 12, 2018 | 42.00 | 42.70 | 41.60 | 41.95 | 216,940 | -0.20(-0.47%) |
Mar 09, 2018 | 40.55 | 42.60 | 40.05 | 42.15 | 242,487 | +1.95(+4.85%) |
Mar 08, 2018 | 40.00 | 40.80 | 38.85 | 40.20 | 171,607 | +0.45(+1.13%) |
Mar 07, 2018 | 39.55 | 40.10 | 38.75 | 39.75 | 201,955 | -0.40(-1.00%) |
Mar 06, 2018 | 35.90 | 40.65 | 35.75 | 40.15 | 347,209 | +4.70(+13.26%) |
Mar 05, 2018 | 35.00 | 36.08 | 34.35 | 35.45 | 369,594 | +0.20(+0.57%) |
Mar 02, 2018 | 28.35 | 35.40 | 28.25 | 35.25 | 406,257 | +6.90(+24.34%) |
Mar 01, 2018 | 30.75 | 30.90 | 28.20 | 28.35 | 195,951 | -2.40(-7.80%) |
Feb 28, 2018 | 28.05 | 32.35 | 28.00 | 30.75 | 346,930 | +5.45(+21.54%) |
Feb 27, 2018 | 26.20 | 26.60 | 25.25 | 25.30 | 74,954 | -0.90(-3.44%) |
Feb 26, 2018 | 25.65 | 26.45 | 25.45 | 26.20 | 122,957 | +0.50(+1.95%) |
Feb 23, 2018 | 26.00 | 26.30 | 25.35 | 25.70 | 95,767 | +0.00(+0.00%) |
Feb 22, 2018 | 25.30 | 25.85 | 25.05 | 25.70 | 101,459 | +0.40(+1.58%) |
Feb 21, 2018 | 25.25 | 25.85 | 25.05 | 25.30 | 80,537 | +0.10(+0.40%) |
Feb 20, 2018 | 25.85 | 25.85 | 24.85 | 25.20 | 86,896 | -0.70(-2.70%) |
Feb 16, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.10(+0.39%) | |
Feb 15, 2018 | 26.30 | 26.30 | 25.60 | 25.80 | 58,922 | -0.40(-1.53%) |
Feb 14, 2018 | 25.40 | 26.50 | 25.35 | 26.20 | 77,362 | +0.60(+2.34%) |
Feb 13, 2018 | 24.95 | 25.70 | 24.95 | 25.60 | 62,316 | +0.45(+1.79%) |
Feb 12, 2018 | 24.90 | 25.55 | 24.50 | 25.15 | 84,125 | +0.25(+1.00%) |
Feb 09, 2018 | 24.10 | 25.10 | 23.85 | 24.90 | 120,258 | +1.50(+6.41%) |
Feb 08, 2018 | 24.10 | 24.10 | 23.35 | 23.40 | 110,817 | -0.65(-2.70%) |
Feb 07, 2018 | 24.05 | 24.20 | 23.75 | 24.05 | 74,171 | -0.05(-0.21%) |
Feb 06, 2018 | 23.25 | 24.25 | 23.15 | 24.10 | 109,429 | -0.15(-0.62%) |
Feb 05, 2018 | 25.11 | 25.25 | 23.90 | 24.25 | 68,914 | -0.95(-3.77%) |
Feb 02, 2018 | 25.20 | 25.60 | 25.00 | 25.20 | 44,505 | -0.15(-0.59%) |
Feb 01, 2018 | 25.30 | 25.65 | 24.90 | 25.35 | 58,651 | -0.05(-0.20%) |
Jan 31, 2018 | 25.35 | 25.70 | 24.85 | 25.40 | 63,456 | +0.10(+0.40%) |
Jan 30, 2018 | 25.40 | 25.75 | 25.10 | 25.30 | 40,866 | -0.30(-1.17%) |
Jan 29, 2018 | 25.40 | 25.75 | 25.25 | 25.60 | 53,693 | +0.15(+0.59%) |
Jan 26, 2018 | 25.50 | 24.85 | 25.45 | 64,642 | +0.45(+1.80%) | |
Jan 25, 2018 | 25.60 | 25.60 | 24.70 | 25.00 | 106,853 | -0.45(-1.77%) |
Jan 24, 2018 | 26.05 | 26.05 | 25.30 | 25.45 | 77,925 | -0.55(-2.12%) |
Jan 23, 2018 | 25.80 | 26.40 | 25.50 | 26.00 | 100,326 | +0.10(+0.39%) |
Jan 22, 2018 | 25.75 | 26.05 | 25.10 | 25.90 | 106,829 | +0.10(+0.39%) |
Jan 19, 2018 | 25.25 | 26.05 | 24.90 | 25.80 | 53,975 | +0.55(+2.18%) |
Jan 18, 2018 | 25.95 | 26.35 | 24.60 | 25.25 | 93,474 | -0.65(-2.51%) |
Jan 17, 2018 | 25.90 | 26.10 | 25.35 | 25.90 | 91,786 | +0.30(+1.17%) |
Jan 16, 2018 | 25.70 | 25.80 | 25.15 | 25.60 | 64,132 | -0.10(-0.39%) |
Jan 12, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.35(+1.38%) | |
Jan 11, 2018 | 25.05 | 25.85 | 24.68 | 25.35 | 58,329 | +0.30(+1.20%) |
Jan 10, 2018 | 25.15 | 24.90 | 25.05 | 22,606 | +0.15(+0.60%) | |
Jan 09, 2018 | 24.80 | 25.05 | 24.50 | 24.90 | 44,225 | +0.20(+0.81%) |
Jan 08, 2018 | 24.50 | 24.88 | 24.35 | 24.70 | 36,652 | +0.15(+0.61%) |
Jan 05, 2018 | 24.85 | 25.12 | 24.25 | 24.55 | 55,377 | -0.25(-1.01%) |
Jan 04, 2018 | 24.75 | 25.15 | 24.40 | 24.80 | 52,252 | +0.10(+0.40%) |
Jan 03, 2018 | 25.75 | 25.75 | 24.40 | 24.70 | 75,625 | -1.10(-4.26%) |
Jan 02, 2018 | 25.30 | 26.05 | 25.05 | 25.80 | 65,307 | +0.75(+2.99%) |
Dec 29, 2017 | 25.05 | 25.05 | 25.05 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 25.85 | 25.85 | 24.65 | 25.05 | 54,452 | -0.50(-1.96%) |
Dec 27, 2017 | 25.55 | 26.00 | 25.45 | 25.55 | 41,502 | +0.15(+0.59%) |
Dec 26, 2017 | 25.55 | 25.60 | 24.25 | 25.40 | 41,073 | -0.20(-0.78%) |
Dec 22, 2017 | 25.60 | 26.00 | 25.27 | 25.60 | 47,079 | +0.00(+0.00%) |
Dec 21, 2017 | 25.90 | 26.00 | 25.55 | 25.60 | 38,249 | -0.15(-0.58%) |
Dec 20, 2017 | 25.75 | 26.25 | 25.50 | 25.75 | 38,889 | +0.05(+0.19%) |
Dec 19, 2017 | 26.30 | 26.30 | 25.70 | 25.70 | 40,547 | -0.45(-1.72%) |
Dec 18, 2017 | 26.15 | 26.85 | 26.00 | 26.15 | 51,545 | +0.30(+1.16%) |
Dec 15, 2017 | 25.00 | 26.40 | 24.85 | 25.85 | 282,329 | +0.85(+3.40%) |
Dec 14, 2017 | 25.55 | 25.82 | 24.75 | 25.00 | 68,824 | -0.50(-1.96%) |
Dec 13, 2017 | 25.35 | 26.15 | 25.35 | 25.50 | 48,479 | +0.20(+0.79%) |
Dec 12, 2017 | 25.50 | 26.00 | 25.15 | 25.30 | 41,777 | -0.15(-0.59%) |
Dec 11, 2017 | 26.15 | 26.15 | 25.25 | 25.45 | 55,991 | -0.75(-2.86%) |
Dec 08, 2017 | 26.30 | 26.40 | 25.95 | 26.20 | 33,154 | +0.00(+0.00%) |
Dec 07, 2017 | 26.65 | 26.65 | 25.65 | 26.20 | 51,115 | -0.55(-2.06%) |
Dec 06, 2017 | 26.15 | 26.80 | 26.15 | 26.75 | 37,128 | +0.60(+2.29%) |
Dec 05, 2017 | 26.50 | 26.55 | 25.85 | 26.15 | 58,065 | -0.30(-1.13%) |
Dec 04, 2017 | 26.95 | 26.95 | 26.30 | 26.45 | 68,947 | -0.10(-0.38%) |
Dec 01, 2017 | 26.80 | 26.80 | 25.55 | 26.55 | 92,223 | -0.30(-1.12%) |
Nov 30, 2017 | 26.85 | 27.30 | 26.20 | 26.85 | 89,685 | +0.05(+0.19%) |
Nov 29, 2017 | 26.05 | 27.40 | 25.55 | 26.80 | 75,284 | +0.75(+2.88%) |
Nov 28, 2017 | 25.00 | 26.20 | 24.95 | 26.05 | 80,181 | +1.10(+4.41%) |
Nov 27, 2017 | 25.00 | 25.45 | 24.80 | 24.95 | 79,912 | -0.05(-0.20%) |
Nov 24, 2017 | 25.05 | 25.10 | 24.70 | 25.00 | 28,043 | -0.10(-0.40%) |
Nov 22, 2017 | 25.20 | 25.50 | 25.00 | 25.10 | 34,908 | +0.05(+0.20%) |
Nov 21, 2017 | 25.00 | 25.30 | 24.85 | 25.05 | 75,653 | +0.15(+0.60%) |
Nov 20, 2017 | 24.75 | 25.89 | 24.50 | 24.90 | 69,885 | +0.10(+0.40%) |
Nov 17, 2017 | 24.85 | 25.05 | 24.50 | 24.80 | 73,717 | -0.15(-0.60%) |
Nov 16, 2017 | 24.75 | 25.57 | 24.75 | 24.95 | 96,407 | +0.18(+0.71%) |
Nov 15, 2017 | 24.05 | 25.16 | 24.05 | 24.77 | 73,216 | +0.22(+0.92%) |
Nov 14, 2017 | 24.10 | 24.75 | 23.80 | 24.55 | 64,159 | +0.20(+0.82%) |
Nov 13, 2017 | 24.40 | 25.35 | 24.20 | 24.35 | 50,115 | -0.20(-0.81%) |
Nov 10, 2017 | 23.65 | 25.40 | 23.65 | 24.55 | 61,745 | +0.90(+3.81%) |
Nov 09, 2017 | 24.60 | 25.70 | 23.60 | 23.65 | 143,423 | -1.50(-5.96%) |
Nov 08, 2017 | 20.90 | 26.80 | 20.60 | 25.15 | 315,618 | +5.60(+28.64%) |
Nov 07, 2017 | 20.35 | 20.65 | 19.30 | 19.55 | 55,444 | -0.75(-3.69%) |
Nov 06, 2017 | 20.50 | 20.60 | 20.10 | 20.30 | 28,396 | -0.25(-1.22%) |
Nov 03, 2017 | 20.15 | 20.55 | 19.85 | 20.55 | 41,558 | +0.50(+2.49%) |
Nov 02, 2017 | 19.75 | 20.35 | 19.75 | 20.05 | 64,143 | +0.20(+1.01%) |
Nov 01, 2017 | 20.15 | 20.35 | 19.45 | 19.85 | 42,073 | -0.15(-0.75%) |
Oct 31, 2017 | 19.95 | 20.45 | 19.90 | 20.00 | 68,718 | +0.10(+0.50%) |
Oct 30, 2017 | 19.95 | 20.05 | 19.70 | 19.90 | 37,508 | +0.10(+0.51%) |
Oct 27, 2017 | 20.20 | 20.25 | 19.75 | 19.80 | 55,895 | -0.35(-1.74%) |
Oct 26, 2017 | 20.30 | 20.40 | 20.10 | 20.15 | 24,167 | +0.00(+0.00%) |
Oct 25, 2017 | 20.25 | 20.30 | 19.80 | 20.15 | 40,670 | -0.10(-0.49%) |
Oct 24, 2017 | 20.55 | 20.75 | 20.25 | 20.25 | 26,330 | -0.30(-1.46%) |
Oct 23, 2017 | 20.50 | 20.80 | 20.15 | 20.55 | 50,477 | +0.10(+0.49%) |
Oct 20, 2017 | 20.60 | 20.95 | 20.40 | 20.45 | 46,690 | +0.10(+0.49%) |
Oct 19, 2017 | 20.45 | 20.65 | 20.25 | 20.35 | 21,308 | -0.10(-0.49%) |
Oct 18, 2017 | 20.45 | 20.75 | 20.20 | 20.45 | 28,186 | +0.10(+0.49%) |
Oct 17, 2017 | 20.50 | 20.70 | 20.20 | 20.35 | 19,116 | -0.25(-1.21%) |
Oct 16, 2017 | 20.45 | 20.80 | 20.35 | 20.60 | 30,980 | +0.05(+0.24%) |
Oct 13, 2017 | 20.85 | 20.95 | 20.40 | 20.55 | 44,777 | -0.10(-0.48%) |
Oct 12, 2017 | 20.80 | 21.05 | 20.60 | 20.65 | 36,581 | -0.10(-0.48%) |
Oct 11, 2017 | 21.00 | 21.05 | 20.70 | 20.75 | 30,030 | -0.30(-1.43%) |
Oct 10, 2017 | 20.70 | 21.10 | 20.55 | 21.05 | 38,638 | +0.50(+2.43%) |
Oct 09, 2017 | 20.95 | 21.05 | 20.50 | 20.55 | 20,885 | -0.35(-1.67%) |
Oct 06, 2017 | 20.65 | 21.00 | 20.65 | 20.90 | 28,282 | +0.05(+0.24%) |
Oct 05, 2017 | 20.60 | 21.00 | 20.25 | 20.85 | 34,068 | +0.40(+1.96%) |
Oct 04, 2017 | 21.15 | 21.15 | 20.30 | 20.45 | 59,707 | -0.55(-2.62%) |
Oct 03, 2017 | 21.25 | 21.25 | 20.65 | 21.00 | 82,769 | -0.15(-0.71%) |