Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.28 | 28.77 | 27.70 | 28.46 | 1,237,500 | +0.09(+0.32%) |
Sep 27, 2018 | 27.44 | 28.53 | 27.38 | 28.37 | 897,845 | +0.94(+3.43%) |
Sep 26, 2018 | 28.03 | 28.15 | 27.21 | 27.43 | 1,592,688 | -0.64(-2.28%) |
Sep 25, 2018 | 28.56 | 28.66 | 28.05 | 28.07 | 636,339 | -0.51(-1.78%) |
Sep 24, 2018 | 28.14 | 28.71 | 27.82 | 28.58 | 762,945 | +0.48(+1.71%) |
Sep 21, 2018 | 28.55 | 28.89 | 27.98 | 28.10 | 1,011,300 | -0.41(-1.44%) |
Sep 20, 2018 | 28.10 | 28.63 | 28.00 | 28.51 | 657,152 | +0.51(+1.82%) |
Sep 19, 2018 | 28.38 | 28.53 | 27.89 | 28.00 | 761,193 | -0.35(-1.23%) |
Sep 18, 2018 | 28.32 | 29.15 | 28.19 | 28.35 | 762,676 | -0.03(-0.11%) |
Sep 17, 2018 | 28.84 | 28.85 | 28.06 | 28.38 | 1,065,573 | -0.15(-0.53%) |
Sep 14, 2018 | 29.16 | 29.60 | 28.51 | 28.53 | 755,500 | -0.67(-2.29%) |
Sep 13, 2018 | 28.85 | 29.58 | 28.60 | 29.20 | 1,357,413 | +0.48(+1.67%) |
Sep 12, 2018 | 29.45 | 29.68 | 27.98 | 28.72 | 1,914,614 | -0.77(-2.61%) |
Sep 11, 2018 | 29.75 | 30.21 | 29.38 | 29.49 | 763,887 | -0.39(-1.31%) |
Sep 10, 2018 | 30.83 | 30.89 | 29.70 | 29.88 | 1,015,428 | -0.95(-3.08%) |
Sep 07, 2018 | 31.19 | 31.78 | 30.77 | 30.83 | 1,114,100 | -0.51(-1.63%) |
Sep 06, 2018 | 31.71 | 31.90 | 31.29 | 31.34 | 965,349 | -0.37(-1.17%) |
Sep 05, 2018 | 32.85 | 33.00 | 31.33 | 31.71 | 1,702,569 | -1.12(-3.41%) |
Sep 04, 2018 | 33.68 | 34.19 | 32.67 | 32.83 | 1,267,735 | -0.89(-2.64%) |
Aug 31, 2018 | 33.72 | 33.72 | 33.72 | 0 | +1.26(+3.88%) | |
Aug 30, 2018 | 32.70 | 32.79 | 32.13 | 32.46 | 891,512 | -0.40(-1.22%) |
Aug 29, 2018 | 32.36 | 32.95 | 32.14 | 32.86 | 848,441 | +0.65(+2.02%) |
Aug 28, 2018 | 31.74 | 32.35 | 31.67 | 32.21 | 1,033,490 | +0.50(+1.58%) |
Aug 27, 2018 | 31.97 | 32.44 | 31.54 | 31.71 | 1,472,921 | -0.17(-0.53%) |
Aug 24, 2018 | 31.98 | 32.18 | 31.60 | 31.88 | 828,700 | -0.11(-0.34%) |
Aug 23, 2018 | 33.14 | 33.14 | 31.37 | 31.99 | 1,402,869 | -1.11(-3.35%) |
Aug 22, 2018 | 33.21 | 33.37 | 32.82 | 33.10 | 987,770 | -0.10(-0.30%) |
Aug 21, 2018 | 32.87 | 33.40 | 32.46 | 33.20 | 1,590,281 | +0.49(+1.50%) |
Aug 20, 2018 | 34.08 | 34.23 | 32.31 | 32.71 | 2,104,877 | -1.28(-3.77%) |
Aug 17, 2018 | 33.38 | 34.05 | 32.95 | 33.99 | 1,017,700 | +0.68(+2.04%) |
Aug 16, 2018 | 33.23 | 34.04 | 33.03 | 33.31 | 1,351,220 | +0.22(+0.66%) |
Aug 15, 2018 | 33.10 | 33.54 | 32.66 | 33.09 | 2,182,246 | -0.09(-0.27%) |
Aug 14, 2018 | 32.55 | 33.27 | 32.23 | 33.18 | 1,133,562 | +0.62(+1.90%) |
Aug 13, 2018 | 32.13 | 32.67 | 31.94 | 32.56 | 1,565,454 | +0.27(+0.84%) |
Aug 10, 2018 | 32.17 | 32.59 | 31.39 | 32.29 | 1,886,000 | -0.19(-0.58%) |
Aug 09, 2018 | 31.83 | 32.52 | 31.33 | 32.48 | 1,724,660 | +0.48(+1.50%) |
Aug 08, 2018 | 32.29 | 32.30 | 31.25 | 32.00 | 2,571,577 | -0.41(-1.27%) |
Aug 07, 2018 | 37.00 | 37.00 | 31.63 | 32.41 | 7,130,041 | -6.14(-15.93%) |
Aug 06, 2018 | 38.41 | 39.39 | 38.15 | 38.55 | 1,878,291 | +0.14(+0.36%) |
Aug 03, 2018 | 38.09 | 38.44 | 37.60 | 38.41 | 910,700 | +0.29(+0.76%) |
Aug 02, 2018 | 37.09 | 38.32 | 37.09 | 38.12 | 714,326 | +0.74(+1.98%) |
Aug 01, 2018 | 37.58 | 38.11 | 37.20 | 37.38 | 782,964 | -0.25(-0.66%) |
Jul 31, 2018 | 37.39 | 37.78 | 36.90 | 37.63 | 932,179 | +0.20(+0.53%) |
Jul 30, 2018 | 36.85 | 37.53 | 36.28 | 37.43 | 1,173,264 | +0.49(+1.33%) |
Jul 27, 2018 | 38.96 | 39.16 | 36.88 | 36.94 | 1,821,800 | -1.94(-4.99%) |
Jul 26, 2018 | 39.05 | 39.74 | 38.77 | 38.88 | 1,632,537 | +0.03(+0.08%) |
Jul 25, 2018 | 37.39 | 39.38 | 37.38 | 38.85 | 6,670,097 | +1.94(+5.26%) |
Jul 24, 2018 | 38.03 | 38.15 | 36.87 | 36.91 | 1,476,723 | -0.93(-2.46%) |
Jul 23, 2018 | 36.79 | 38.58 | 36.31 | 37.84 | 3,388,309 | +2.73(+7.78%) |
Jul 20, 2018 | 35.64 | 35.98 | 34.88 | 35.11 | 887,494 | -0.56(-1.57%) |
Jul 19, 2018 | 34.70 | 35.69 | 34.22 | 35.67 | 1,359,670 | +1.10(+3.18%) |
Jul 18, 2018 | 34.94 | 34.95 | 34.41 | 34.57 | 914,885 | -0.37(-1.06%) |
Jul 17, 2018 | 34.19 | 35.17 | 34.19 | 34.94 | 959,114 | +0.64(+1.87%) |
Jul 16, 2018 | 34.39 | 34.72 | 34.11 | 34.30 | 714,596 | +0.06(+0.18%) |
Jul 13, 2018 | 34.35 | 34.76 | 34.14 | 34.24 | 765,006 | +0.00(+0.00%) |
Jul 12, 2018 | 35.28 | 35.28 | 33.93 | 34.24 | 1,052,745 | -0.46(-1.33%) |
Jul 11, 2018 | 35.34 | 35.90 | 34.59 | 34.70 | 1,095,658 | -0.84(-2.36%) |
Jul 10, 2018 | 35.70 | 36.33 | 35.46 | 35.54 | 599,910 | +0.04(+0.11%) |
Jul 09, 2018 | 35.21 | 35.76 | 34.94 | 35.50 | 1,289,940 | +0.09(+0.25%) |
Jul 06, 2018 | 34.76 | 35.51 | 34.61 | 35.41 | 1,353,652 | +0.83(+2.40%) |
Jul 05, 2018 | 34.51 | 34.85 | 34.17 | 34.58 | 2,249,465 | +0.07(+0.20%) |
Jul 03, 2018 | 34.51 | 34.51 | 34.51 | 0 | +0.64(+1.89%) | |
Jul 02, 2018 | 33.37 | 33.90 | 32.82 | 33.87 | 887,823 | +0.30(+0.89%) |
Jun 29, 2018 | 33.72 | 32.11 | 33.57 | 3,217,964 | -1.04(-3.00%) | |
Jun 28, 2018 | 33.92 | 34.71 | 33.13 | 34.61 | 1,767,537 | +0.30(+0.87%) |
Jun 27, 2018 | 37.17 | 37.40 | 34.18 | 34.31 | 1,956,919 | -2.91(-7.82%) |
Jun 26, 2018 | 36.18 | 37.25 | 36.18 | 37.22 | 1,295,278 | +0.97(+2.68%) |
Jun 25, 2018 | 36.55 | 36.72 | 35.68 | 36.25 | 1,040,368 | -0.35(-0.96%) |
Jun 22, 2018 | 37.66 | 37.91 | 36.10 | 36.60 | 1,851,667 | -0.82(-2.19%) |
Jun 21, 2018 | 37.76 | 38.21 | 37.19 | 37.42 | 789,245 | -0.16(-0.43%) |
Jun 20, 2018 | 36.77 | 37.63 | 36.52 | 37.58 | 1,033,547 | +0.81(+2.20%) |
Jun 19, 2018 | 36.49 | 36.79 | 35.41 | 36.77 | 771,029 | +0.03(+0.08%) |
Jun 18, 2018 | 36.15 | 37.55 | 36.15 | 36.74 | 910,266 | +0.43(+1.18%) |
Jun 15, 2018 | 36.56 | 36.08 | 36.31 | 1,652,251 | -0.25(-0.68%) | |
Jun 14, 2018 | 37.04 | 37.55 | 36.21 | 36.56 | 1,201,888 | -0.41(-1.11%) |
Jun 13, 2018 | 37.92 | 38.18 | 36.91 | 36.97 | 1,072,975 | -0.77(-2.04%) |
Jun 12, 2018 | 38.37 | 38.47 | 37.14 | 37.74 | 1,534,350 | -0.61(-1.59%) |
Jun 11, 2018 | 36.85 | 38.81 | 36.85 | 38.35 | 2,630,453 | +1.54(+4.18%) |
Jun 08, 2018 | 36.00 | 37.54 | 36.00 | 36.81 | 1,573,421 | +0.61(+1.69%) |
Jun 07, 2018 | 36.53 | 36.77 | 35.90 | 36.20 | 1,128,463 | -0.19(-0.52%) |
Jun 06, 2018 | 36.40 | 35.66 | 36.39 | 1,226,048 | +0.42(+1.17%) | |
Jun 05, 2018 | 35.45 | 36.32 | 35.45 | 35.97 | 1,230,749 | +0.50(+1.41%) |
Jun 04, 2018 | 35.23 | 35.77 | 34.64 | 35.47 | 1,048,708 | +0.24(+0.68%) |
Jun 01, 2018 | 35.53 | 35.79 | 34.33 | 35.23 | 1,607,671 | -0.20(-0.56%) |
May 31, 2018 | 36.65 | 36.76 | 34.92 | 35.43 | 2,365,200 | -1.28(-3.49%) |
May 30, 2018 | 35.43 | 37.52 | 35.40 | 36.71 | 3,238,219 | +1.37(+3.88%) |
May 29, 2018 | 34.43 | 35.49 | 34.03 | 35.34 | 2,428,930 | +0.87(+2.52%) |
May 25, 2018 | 34.47 | 34.47 | 34.47 | 0 | +0.77(+2.28%) | |
May 24, 2018 | 33.10 | 33.77 | 33.00 | 33.70 | 1,635,915 | +0.55(+1.66%) |
May 23, 2018 | 32.72 | 33.30 | 32.25 | 33.15 | 3,397,190 | +0.07(+0.21%) |
May 22, 2018 | 33.77 | 34.00 | 32.83 | 33.08 | 829,948 | -0.72(-2.13%) |
May 21, 2018 | 33.51 | 33.83 | 33.22 | 33.80 | 620,354 | +0.47(+1.41%) |
May 18, 2018 | 33.96 | 34.06 | 33.26 | 33.33 | 985,811 | -0.42(-1.24%) |
May 17, 2018 | 33.46 | 34.16 | 32.88 | 33.75 | 1,439,379 | +0.25(+0.75%) |
May 16, 2018 | 33.15 | 33.67 | 32.87 | 33.50 | 968,308 | +0.41(+1.24%) |
May 15, 2018 | 32.84 | 33.33 | 32.59 | 33.09 | 1,190,276 | +0.14(+0.42%) |
May 14, 2018 | 32.66 | 33.16 | 32.48 | 32.95 | 1,459,629 | +0.27(+0.83%) |
May 11, 2018 | 32.59 | 32.94 | 31.98 | 32.68 | 1,053,178 | +0.11(+0.34%) |
May 10, 2018 | 32.37 | 32.72 | 32.10 | 32.57 | 1,465,726 | +0.13(+0.40%) |
May 09, 2018 | 31.47 | 32.56 | 31.02 | 32.44 | 1,599,564 | +1.13(+3.61%) |
May 08, 2018 | 31.80 | 32.73 | 30.94 | 31.31 | 2,260,920 | -0.56(-1.76%) |
May 07, 2018 | 31.55 | 32.17 | 31.17 | 31.87 | 2,097,556 | +0.75(+2.41%) |
May 04, 2018 | 31.67 | 32.11 | 31.04 | 31.12 | 2,134,215 | -0.57(-1.80%) |
May 03, 2018 | 31.11 | 31.94 | 30.41 | 31.69 | 2,382,112 | +0.40(+1.28%) |
May 02, 2018 | 28.86 | 31.75 | 28.85 | 31.29 | 7,889,805 | +2.77(+9.71%) |
May 01, 2018 | 25.10 | 29.50 | 24.83 | 28.52 | 11,327,552 | +4.58(+19.13%) |
Apr 30, 2018 | 24.34 | 24.80 | 23.77 | 23.94 | 2,316,559 | -0.33(-1.36%) |
Apr 27, 2018 | 23.33 | 25.00 | 23.31 | 24.27 | 2,945,315 | +0.99(+4.25%) |
Apr 26, 2018 | 23.75 | 23.98 | 22.66 | 23.28 | 2,937,537 | -1.19(-4.86%) |
Apr 25, 2018 | 23.79 | 24.57 | 23.54 | 24.47 | 1,599,664 | +0.55(+2.30%) |
Apr 24, 2018 | 24.20 | 24.73 | 23.77 | 23.92 | 1,014,483 | -0.13(-0.54%) |
Apr 23, 2018 | 24.05 | 24.19 | 23.54 | 24.05 | 1,379,414 | -0.04(-0.17%) |
Apr 20, 2018 | 24.45 | 24.51 | 24.02 | 24.09 | 1,100,067 | -0.38(-1.55%) |
Apr 19, 2018 | 24.53 | 24.70 | 23.78 | 24.47 | 1,028,072 | -0.04(-0.16%) |
Apr 18, 2018 | 24.18 | 25.00 | 24.16 | 24.51 | 1,639,325 | +0.43(+1.79%) |
Apr 17, 2018 | 23.84 | 24.32 | 23.34 | 24.08 | 1,404,245 | +0.05(+0.21%) |
Apr 16, 2018 | 23.71 | 24.17 | 23.42 | 24.03 | 1,012,625 | +0.32(+1.35%) |
Apr 13, 2018 | 23.47 | 24.39 | 23.35 | 23.71 | 2,101,216 | +0.76(+3.31%) |
Apr 12, 2018 | 23.04 | 23.73 | 22.85 | 22.95 | 1,847,805 | -0.02(-0.09%) |
Apr 11, 2018 | 22.79 | 23.57 | 22.78 | 22.97 | 1,934,633 | +0.07(+0.31%) |
Apr 10, 2018 | 23.92 | 24.11 | 22.88 | 22.90 | 2,925,421 | -0.84(-3.54%) |
Apr 09, 2018 | 23.91 | 24.22 | 23.74 | 23.74 | 1,206,045 | +0.05(+0.21%) |
Apr 06, 2018 | 24.19 | 24.46 | 23.52 | 23.69 | 1,858,536 | -0.74(-3.03%) |
Apr 05, 2018 | 24.15 | 24.86 | 23.99 | 24.43 | 1,748,026 | +0.48(+2.00%) |
Apr 04, 2018 | 23.58 | 24.33 | 23.58 | 23.95 | 1,808,827 | -0.05(-0.21%) |
Apr 03, 2018 | 23.21 | 24.30 | 23.21 | 24.00 | 1,808,833 | +0.81(+3.49%) |
Apr 02, 2018 | 24.16 | 24.34 | 22.90 | 23.19 | 2,239,689 | -1.06(-4.37%) |
Mar 29, 2018 | 24.25 | 24.25 | 24.25 | 0 | +0.42(+1.76%) | |
Mar 28, 2018 | 23.89 | 24.42 | 23.69 | 23.83 | 2,343,202 | -0.05(-0.21%) |
Mar 27, 2018 | 24.87 | 25.04 | 23.73 | 23.88 | 2,468,211 | -0.94(-3.79%) |
Mar 26, 2018 | 24.95 | 25.00 | 24.35 | 24.82 | 2,349,473 | +0.05(+0.20%) |
Mar 23, 2018 | 24.50 | 25.13 | 24.31 | 24.77 | 2,281,466 | +0.70(+2.91%) |
Mar 22, 2018 | 24.34 | 24.79 | 24.06 | 24.07 | 1,702,532 | -0.40(-1.63%) |
Mar 21, 2018 | 24.25 | 24.89 | 24.14 | 24.47 | 1,522,124 | +0.27(+1.12%) |
Mar 20, 2018 | 25.07 | 25.17 | 23.97 | 24.20 | 2,948,724 | -0.92(-3.66%) |
Mar 19, 2018 | 24.85 | 25.24 | 24.57 | 25.12 | 1,911,908 | +0.50(+2.03%) |
Mar 16, 2018 | 24.87 | 24.95 | 23.97 | 24.62 | 2,316,539 | -0.18(-0.73%) |
Mar 15, 2018 | 24.53 | 24.98 | 24.41 | 24.80 | 1,512,888 | +0.38(+1.56%) |
Mar 14, 2018 | 24.24 | 24.84 | 24.17 | 24.42 | 2,950,316 | +0.26(+1.08%) |
Mar 13, 2018 | 24.83 | 24.89 | 23.89 | 24.16 | 1,836,807 | -0.51(-2.07%) |
Mar 12, 2018 | 24.25 | 24.73 | 24.10 | 24.67 | 2,561,764 | +0.49(+2.03%) |
Mar 09, 2018 | 24.00 | 24.26 | 23.82 | 24.18 | 2,667,555 | +0.34(+1.43%) |
Mar 08, 2018 | 23.52 | 24.19 | 23.43 | 23.84 | 2,400,124 | +0.32(+1.36%) |
Mar 07, 2018 | 23.69 | 23.52 | 3,442,420 | +0.88(+3.89%) | ||
Mar 06, 2018 | 21.45 | 22.66 | 21.45 | 22.64 | 3,569,566 | +1.29(+6.04%) |
Mar 05, 2018 | 21.94 | 21.97 | 21.24 | 21.35 | 2,543,072 | -0.58(-2.64%) |
Mar 02, 2018 | 20.97 | 22.02 | 20.46 | 21.93 | 3,232,948 | +0.88(+4.18%) |
Mar 01, 2018 | 20.75 | 21.39 | 20.41 | 21.05 | 3,039,924 | +0.45(+2.18%) |
Feb 28, 2018 | 21.45 | 21.50 | 20.56 | 20.60 | 4,623,722 | -0.17(-0.82%) |
Feb 27, 2018 | 20.74 | 22.00 | 20.51 | 20.77 | 8,378,031 | +1.70(+8.91%) |
Feb 26, 2018 | 19.27 | 19.34 | 18.86 | 19.07 | 1,650,959 | -0.21(-1.09%) |
Feb 23, 2018 | 19.20 | 19.52 | 18.68 | 19.28 | 1,396,896 | +0.18(+0.94%) |
Feb 22, 2018 | 18.96 | 19.10 | 1,218,243 | -0.28(-1.44%) | ||
Feb 21, 2018 | 19.31 | 19.88 | 19.31 | 19.38 | 1,487,547 | +0.02(+0.10%) |
Feb 20, 2018 | 19.30 | 19.73 | 19.25 | 19.36 | 1,024,368 | -0.14(-0.72%) |
Feb 16, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 18.85 | 19.75 | 18.59 | 19.49 | 2,448,316 | +0.77(+4.11%) |
Feb 14, 2018 | 18.01 | 18.86 | 17.93 | 18.72 | 1,984,013 | +0.23(+1.24%) |
Feb 13, 2018 | 18.57 | 18.85 | 18.09 | 18.49 | 1,820,138 | -0.26(-1.39%) |
Feb 12, 2018 | 18.11 | 18.98 | 17.64 | 18.75 | 3,622,063 | +0.72(+3.99%) |
Feb 09, 2018 | 17.72 | 18.24 | 16.94 | 18.03 | 2,541,340 | +0.43(+2.44%) |
Feb 08, 2018 | 18.35 | 18.84 | 17.49 | 17.60 | 2,180,944 | -0.70(-3.83%) |
Feb 07, 2018 | 18.19 | 18.54 | 18.09 | 18.30 | 1,412,692 | +0.02(+0.11%) |
Feb 06, 2018 | 17.15 | 18.44 | 16.95 | 18.28 | 2,555,914 | +0.38(+2.12%) |
Feb 05, 2018 | 18.14 | 18.41 | 17.58 | 17.90 | 1,415,289 | -0.36(-1.97%) |
Feb 02, 2018 | 18.82 | 18.82 | 17.99 | 18.26 | 1,728,515 | -0.76(-4.00%) |
Feb 01, 2018 | 18.77 | 19.23 | 18.48 | 19.02 | 1,312,703 | +0.14(+0.74%) |
Jan 31, 2018 | 19.61 | 19.61 | 18.77 | 18.88 | 2,213,480 | -0.73(-3.72%) |
Jan 30, 2018 | 19.15 | 19.69 | 19.15 | 19.61 | 3,395,214 | +0.47(+2.46%) |
Jan 29, 2018 | 19.00 | 19.55 | 18.87 | 19.14 | 3,557,267 | +0.17(+0.90%) |
Jan 26, 2018 | 18.60 | 19.04 | 18.26 | 18.97 | 2,606,805 | +0.53(+2.87%) |
Jan 25, 2018 | 18.46 | 18.50 | 18.30 | 18.44 | 1,716,175 | +0.15(+0.82%) |
Jan 24, 2018 | 18.04 | 18.36 | 17.88 | 18.29 | 2,325,014 | +0.33(+1.84%) |
Jan 23, 2018 | 17.97 | 18.13 | 17.64 | 17.96 | 2,513,093 | -0.14(-0.77%) |
Jan 22, 2018 | 17.41 | 18.10 | 17.40 | 18.10 | 5,350,970 | +0.86(+4.99%) |
Jan 19, 2018 | 16.28 | 17.26 | 16.13 | 17.24 | 3,899,194 | +0.96(+5.90%) |
Jan 18, 2018 | 16.33 | 16.49 | 15.99 | 16.28 | 1,738,513 | -0.10(-0.61%) |
Jan 17, 2018 | 16.28 | 16.49 | 16.03 | 16.38 | 1,865,801 | +0.18(+1.11%) |
Jan 16, 2018 | 16.09 | 16.42 | 15.84 | 16.20 | 2,546,702 | -0.05(-0.31%) |
Jan 12, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.82(+5.31%) | |
Jan 11, 2018 | 14.81 | 15.62 | 14.81 | 15.43 | 1,868,519 | +0.66(+4.47%) |
Jan 10, 2018 | 15.01 | 15.05 | 14.63 | 14.77 | 1,634,671 | -0.34(-2.25%) |
Jan 09, 2018 | 14.99 | 15.22 | 14.75 | 15.11 | 1,352,543 | +0.16(+1.07%) |
Jan 08, 2018 | 15.33 | 15.37 | 14.50 | 14.95 | 2,395,023 | -0.49(-3.17%) |
Jan 05, 2018 | 15.38 | 15.46 | 15.06 | 15.44 | 1,610,207 | +0.08(+0.52%) |
Jan 04, 2018 | 15.49 | 15.62 | 15.28 | 15.36 | 1,457,525 | -0.20(-1.29%) |
Jan 03, 2018 | 15.99 | 16.09 | 15.45 | 15.56 | 2,092,469 | -0.43(-2.69%) |
Jan 02, 2018 | 15.25 | 16.06 | 15.22 | 15.99 | 2,841,746 | +0.83(+5.47%) |
Dec 29, 2017 | 15.16 | 15.16 | 15.16 | 0 | -0.05(-0.33%) | |
Dec 28, 2017 | 14.98 | 15.24 | 14.93 | 15.21 | 1,185,366 | +0.28(+1.88%) |
Dec 27, 2017 | 15.03 | 15.16 | 14.84 | 14.93 | 1,194,074 | -0.10(-0.67%) |
Dec 26, 2017 | 15.15 | 15.54 | 15.00 | 15.03 | 1,057,992 | -0.10(-0.66%) |
Dec 22, 2017 | 15.00 | 15.18 | 14.88 | 15.13 | 966,977 | +0.02(+0.13%) |
Dec 21, 2017 | 14.62 | 15.20 | 14.62 | 15.11 | 2,183,683 | +0.49(+3.35%) |
Dec 20, 2017 | 14.68 | 15.07 | 14.52 | 14.62 | 3,354,106 | -0.41(-2.73%) |
Dec 19, 2017 | 15.01 | 15.84 | 14.94 | 15.03 | 3,630,441 | +0.29(+1.97%) |
Dec 18, 2017 | 14.41 | 14.86 | 14.29 | 14.74 | 2,095,052 | +0.40(+2.79%) |
Dec 15, 2017 | 14.10 | 14.38 | 14.04 | 14.34 | 2,631,698 | +0.28(+1.99%) |
Dec 14, 2017 | 14.74 | 14.03 | 14.06 | 2,840,367 | -0.76(-5.13%) | |
Dec 13, 2017 | 14.89 | 15.28 | 14.51 | 14.82 | 3,450,733 | -0.09(-0.60%) |
Dec 12, 2017 | 14.55 | 15.27 | 14.32 | 14.91 | 7,680,953 | +1.17(+8.52%) |
Dec 11, 2017 | 13.33 | 14.16 | 13.33 | 13.74 | 3,618,227 | +0.41(+3.08%) |
Dec 08, 2017 | 13.26 | 13.44 | 13.07 | 13.33 | 3,204,815 | +0.00(+0.00%) |
Dec 07, 2017 | 13.21 | 13.44 | 12.68 | 4,003,914 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.03 | 13.24 | 12.45 | 12.95 | 4,751,632 | -0.08(-0.61%) |
Dec 05, 2017 | 13.16 | 13.34 | 12.89 | 13.03 | 2,666,290 | -0.08(-0.61%) |
Dec 04, 2017 | 13.60 | 13.81 | 13.07 | 13.11 | 3,252,007 | -0.39(-2.89%) |
Dec 01, 2017 | 14.04 | 14.26 | 13.44 | 13.50 | 3,803,874 | -0.60(-4.26%) |
Nov 30, 2017 | 14.25 | 14.67 | 13.58 | 14.10 | 4,350,422 | +0.10(+0.71%) |
Nov 29, 2017 | 13.37 | 14.21 | 13.33 | 14.00 | 5,277,261 | +0.69(+5.18%) |
Nov 28, 2017 | 13.88 | 13.91 | 13.24 | 13.31 | 2,554,806 | -0.56(-4.04%) |
Nov 27, 2017 | 13.70 | 14.07 | 13.66 | 13.87 | 3,201,709 | +0.14(+1.02%) |
Nov 24, 2017 | 13.54 | 13.80 | 13.35 | 13.73 | 1,140,270 | +0.23(+1.70%) |
Nov 22, 2017 | 13.34 | 13.89 | 13.34 | 13.50 | 2,194,735 | +0.16(+1.20%) |
Nov 21, 2017 | 13.26 | 13.35 | 12.93 | 13.34 | 2,044,701 | +0.17(+1.29%) |
Nov 20, 2017 | 13.26 | 13.50 | 13.02 | 13.17 | 1,592,024 | -0.07(-0.53%) |
Nov 17, 2017 | 13.58 | 13.67 | 12.96 | 13.24 | 3,650,777 | -0.36(-2.65%) |
Nov 16, 2017 | 13.39 | 13.74 | 13.31 | 13.60 | 3,113,814 | +0.37(+2.80%) |
Nov 15, 2017 | 13.58 | 13.58 | 12.93 | 13.23 | 2,255,183 | -0.44(-3.22%) |
Nov 14, 2017 | 13.79 | 13.79 | 13.11 | 13.67 | 3,843,361 | -0.14(-1.01%) |
Nov 13, 2017 | 13.66 | 13.89 | 13.42 | 13.81 | 2,047,188 | -0.01(-0.07%) |
Nov 10, 2017 | 13.50 | 13.96 | 13.50 | 13.82 | 3,128,427 | +0.32(+2.37%) |
Nov 09, 2017 | 13.18 | 13.54 | 13.04 | 13.50 | 1,942,268 | -0.13(-0.95%) |
Nov 08, 2017 | 13.22 | 13.68 | 12.91 | 13.63 | 3,137,088 | +0.42(+3.18%) |
Nov 07, 2017 | 13.28 | 13.88 | 12.78 | 13.21 | 7,041,401 | +0.56(+4.43%) |
Nov 06, 2017 | 13.11 | 13.13 | 12.49 | 12.65 | 5,915,181 | -0.43(-3.29%) |
Nov 03, 2017 | 13.74 | 13.74 | 13.06 | 13.08 | 4,433,623 | -0.76(-5.49%) |
Nov 02, 2017 | 14.34 | 14.60 | 13.81 | 13.84 | 3,031,020 | -0.51(-3.55%) |
Nov 01, 2017 | 14.09 | 14.41 | 13.90 | 14.35 | 2,252,590 | +0.07(+0.49%) |
Oct 31, 2017 | 13.83 | 14.37 | 13.83 | 14.28 | 4,312,910 | +0.42(+3.03%) |
Oct 30, 2017 | 13.29 | 13.92 | 13.03 | 13.86 | 3,146,696 | +0.49(+3.66%) |
Oct 27, 2017 | 14.11 | 14.83 | 13.25 | 13.37 | 6,076,981 | +0.50(+3.89%) |
Oct 26, 2017 | 14.00 | 14.33 | 12.72 | 12.87 | 8,393,077 | -1.30(-9.17%) |
Oct 25, 2017 | 14.15 | 14.27 | 13.80 | 14.17 | 3,522,495 | -0.11(-0.77%) |
Oct 24, 2017 | 14.35 | 14.71 | 14.10 | 14.28 | 3,471,116 | -0.41(-2.79%) |
Oct 23, 2017 | 14.68 | 14.96 | 14.36 | 14.69 | 3,013,019 | +0.03(+0.20%) |
Oct 20, 2017 | 13.28 | 14.68 | 13.28 | 14.66 | 6,337,543 | +1.31(+9.81%) |
Oct 19, 2017 | 12.75 | 13.38 | 12.75 | 13.35 | 4,186,016 | +0.38(+2.93%) |
Oct 18, 2017 | 13.58 | 13.75 | 12.90 | 12.97 | 4,028,499 | -0.63(-4.63%) |
Oct 17, 2017 | 12.96 | 13.81 | 12.77 | 13.60 | 6,386,649 | +0.69(+5.34%) |
Oct 16, 2017 | 12.98 | 13.11 | 12.75 | 12.91 | 2,997,290 | -0.24(-1.83%) |
Oct 13, 2017 | 12.52 | 13.49 | 12.25 | 13.15 | 5,729,023 | -0.71(-5.12%) |
Oct 12, 2017 | 14.43 | 14.49 | 13.85 | 13.86 | 3,182,764 | -0.64(-4.41%) |
Oct 11, 2017 | 14.37 | 14.88 | 14.36 | 14.50 | 1,985,683 | +0.10(+0.69%) |
Oct 10, 2017 | 14.71 | 15.04 | 14.37 | 14.40 | 2,112,568 | -0.48(-3.23%) |
Oct 09, 2017 | 15.45 | 15.56 | 14.80 | 14.88 | 1,978,653 | -0.77(-4.92%) |
Oct 06, 2017 | 15.51 | 15.99 | 15.51 | 15.65 | 1,714,450 | +0.02(+0.13%) |
Oct 05, 2017 | 15.65 | 15.87 | 15.57 | 15.63 | 1,258,044 | -0.06(-0.38%) |
Oct 04, 2017 | 16.59 | 16.59 | 15.60 | 15.69 | 2,297,702 | -0.83(-5.02%) |
Oct 03, 2017 | 16.68 | 16.71 | 16.24 | 16.52 | 1,864,997 | -0.23(-1.37%) |