Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.25 | 41.35 | 38.20 | 40.25 | 1,297,200 | +3.20(+8.64%) |
Sep 27, 2018 | 36.95 | 37.95 | 36.85 | 37.05 | 460,030 | +0.25(+0.68%) |
Sep 26, 2018 | 36.50 | 37.30 | 35.60 | 36.80 | 454,386 | +0.45(+1.24%) |
Sep 25, 2018 | 35.80 | 36.85 | 35.60 | 36.35 | 322,934 | +0.40(+1.11%) |
Sep 24, 2018 | 35.70 | 36.00 | 35.00 | 35.95 | 349,900 | +0.15(+0.42%) |
Sep 21, 2018 | 36.35 | 36.35 | 34.90 | 35.80 | 966,500 | -0.55(-1.51%) |
Sep 20, 2018 | 36.05 | 36.50 | 35.00 | 36.35 | 246,413 | +0.50(+1.39%) |
Sep 19, 2018 | 36.55 | 37.05 | 35.55 | 35.85 | 371,311 | -0.80(-2.18%) |
Sep 18, 2018 | 36.35 | 37.30 | 35.76 | 36.65 | 337,660 | +0.30(+0.83%) |
Sep 17, 2018 | 36.25 | 37.15 | 36.10 | 36.35 | 373,311 | +0.25(+0.69%) |
Sep 14, 2018 | 35.25 | 36.20 | 35.25 | 36.10 | 203,900 | +0.80(+2.27%) |
Sep 13, 2018 | 35.65 | 35.85 | 34.52 | 35.30 | 185,475 | -0.15(-0.42%) |
Sep 12, 2018 | 35.70 | 35.85 | 35.23 | 35.45 | 278,477 | -0.45(-1.25%) |
Sep 11, 2018 | 35.25 | 36.15 | 35.05 | 35.90 | 327,618 | +0.50(+1.41%) |
Sep 10, 2018 | 35.00 | 35.55 | 34.90 | 35.40 | 167,469 | +0.55(+1.58%) |
Sep 07, 2018 | 35.05 | 35.35 | 34.60 | 34.85 | 185,900 | -0.30(-0.85%) |
Sep 06, 2018 | 35.15 | 35.55 | 34.92 | 35.15 | 268,982 | +0.05(+0.14%) |
Sep 05, 2018 | 35.50 | 35.50 | 34.55 | 35.10 | 544,009 | -0.40(-1.13%) |
Sep 04, 2018 | 36.15 | 36.50 | 35.40 | 35.50 | 289,808 | -0.70(-1.93%) |
Aug 31, 2018 | 36.20 | 36.20 | 36.20 | 0 | +0.10(+0.28%) | |
Aug 30, 2018 | 35.90 | 36.25 | 35.73 | 36.10 | 173,422 | +0.15(+0.42%) |
Aug 29, 2018 | 35.90 | 36.05 | 35.70 | 35.95 | 129,463 | +0.00(+0.00%) |
Aug 28, 2018 | 36.20 | 36.25 | 35.55 | 35.95 | 186,455 | -0.10(-0.28%) |
Aug 27, 2018 | 36.25 | 36.60 | 35.70 | 36.05 | 192,343 | -0.05(-0.14%) |
Aug 24, 2018 | 36.00 | 36.60 | 35.60 | 36.10 | 329,800 | +0.30(+0.84%) |
Aug 23, 2018 | 35.60 | 36.35 | 35.55 | 35.80 | 259,242 | +0.05(+0.14%) |
Aug 22, 2018 | 35.40 | 35.85 | 34.40 | 35.75 | 153,905 | +0.30(+0.85%) |
Aug 21, 2018 | 35.20 | 36.40 | 35.20 | 35.45 | 329,164 | +0.25(+0.71%) |
Aug 20, 2018 | 34.80 | 35.40 | 34.70 | 35.20 | 447,785 | +0.65(+1.88%) |
Aug 17, 2018 | 34.75 | 35.10 | 34.20 | 34.55 | 280,700 | -0.40(-1.14%) |
Aug 16, 2018 | 34.60 | 35.20 | 34.50 | 34.95 | 331,145 | +0.60(+1.75%) |
Aug 15, 2018 | 34.40 | 34.70 | 34.25 | 34.35 | 296,450 | -0.25(-0.72%) |
Aug 14, 2018 | 34.60 | 34.95 | 34.50 | 34.60 | 247,435 | -0.10(-0.29%) |
Aug 13, 2018 | 34.75 | 35.10 | 34.35 | 34.70 | 307,416 | +0.00(+0.00%) |
Aug 10, 2018 | 34.35 | 34.90 | 33.90 | 34.70 | 239,500 | +0.25(+0.73%) |
Aug 09, 2018 | 34.80 | 35.35 | 34.35 | 34.45 | 427,494 | -0.25(-0.72%) |
Aug 08, 2018 | 35.10 | 35.10 | 34.20 | 34.70 | 361,932 | -0.30(-0.86%) |
Aug 07, 2018 | 34.45 | 35.70 | 34.45 | 35.00 | 273,008 | +0.60(+1.74%) |
Aug 06, 2018 | 34.50 | 34.80 | 34.00 | 34.40 | 694,839 | -0.25(-0.72%) |
Aug 03, 2018 | 35.70 | 36.15 | 34.20 | 34.65 | 485,000 | -1.10(-3.08%) |
Aug 02, 2018 | 36.75 | 37.80 | 35.30 | 35.75 | 724,437 | -1.40(-3.77%) |
Aug 01, 2018 | 36.95 | 37.65 | 35.55 | 37.15 | 849,407 | +2.40(+6.91%) |
Jul 31, 2018 | 35.15 | 35.65 | 34.60 | 34.75 | 739,524 | -0.40(-1.14%) |
Jul 30, 2018 | 36.35 | 36.60 | 35.05 | 35.15 | 235,426 | -1.25(-3.43%) |
Jul 27, 2018 | 37.95 | 38.00 | 35.95 | 36.40 | 310,000 | -1.55(-4.08%) |
Jul 26, 2018 | 38.85 | 37.55 | 37.95 | 282,550 | -0.05(-0.13%) | |
Jul 25, 2018 | 36.85 | 38.10 | 36.85 | 38.00 | 273,046 | +1.10(+2.98%) |
Jul 24, 2018 | 37.65 | 38.50 | 36.55 | 36.90 | 519,892 | -0.25(-0.67%) |
Jul 23, 2018 | 37.50 | 37.75 | 37.10 | 37.15 | 211,049 | -0.50(-1.33%) |
Jul 20, 2018 | 38.00 | 38.20 | 37.50 | 37.65 | 159,610 | -0.40(-1.05%) |
Jul 19, 2018 | 38.15 | 38.40 | 37.65 | 38.05 | 176,655 | -0.20(-0.52%) |
Jul 18, 2018 | 38.30 | 38.30 | 37.55 | 38.25 | 198,046 | +0.05(+0.13%) |
Jul 17, 2018 | 37.75 | 38.35 | 37.45 | 38.20 | 255,048 | +0.45(+1.19%) |
Jul 16, 2018 | 37.85 | 37.95 | 37.05 | 37.75 | 284,988 | -0.10(-0.26%) |
Jul 13, 2018 | 38.45 | 38.65 | 37.70 | 37.85 | 197,795 | -0.70(-1.82%) |
Jul 12, 2018 | 39.20 | 39.30 | 38.40 | 38.55 | 420,576 | -0.75(-1.91%) |
Jul 11, 2018 | 38.95 | 39.55 | 38.91 | 39.30 | 202,421 | -0.10(-0.25%) |
Jul 10, 2018 | 39.70 | 39.81 | 39.15 | 39.40 | 257,347 | -0.15(-0.38%) |
Jul 09, 2018 | 39.80 | 39.80 | 38.77 | 39.55 | 289,796 | +0.00(+0.00%) |
Jul 06, 2018 | 39.15 | 39.90 | 39.00 | 39.55 | 364,624 | +0.20(+0.51%) |
Jul 05, 2018 | 37.80 | 39.35 | 37.80 | 39.35 | 477,446 | +1.55(+4.10%) |
Jul 03, 2018 | 37.80 | 37.80 | 37.80 | 0 | -0.20(-0.53%) | |
Jul 02, 2018 | 36.80 | 38.10 | 36.70 | 38.00 | 247,529 | +1.00(+2.70%) |
Jun 29, 2018 | 37.00 | 37.35 | 36.65 | 37.00 | 437,289 | +0.10(+0.27%) |
Jun 28, 2018 | 36.10 | 37.30 | 36.01 | 36.90 | 252,905 | +0.65(+1.79%) |
Jun 27, 2018 | 37.75 | 37.90 | 36.25 | 36.25 | 384,913 | -1.50(-3.97%) |
Jun 26, 2018 | 37.95 | 38.40 | 37.70 | 37.75 | 424,452 | -0.10(-0.26%) |
Jun 25, 2018 | 38.40 | 38.45 | 37.55 | 37.85 | 515,283 | -0.40(-1.05%) |
Jun 22, 2018 | 39.00 | 39.40 | 38.00 | 38.25 | 943,877 | -0.35(-0.91%) |
Jun 21, 2018 | 39.80 | 39.80 | 38.55 | 38.60 | 645,767 | -1.00(-2.53%) |
Jun 20, 2018 | 39.35 | 39.75 | 38.85 | 39.60 | 518,348 | +0.25(+0.64%) |
Jun 19, 2018 | 38.85 | 39.50 | 37.75 | 39.35 | 542,815 | +0.25(+0.64%) |
Jun 18, 2018 | 37.55 | 39.40 | 37.45 | 39.10 | 803,719 | +1.65(+4.41%) |
Jun 15, 2018 | 37.55 | 36.75 | 37.45 | 1,160,818 | +0.00(+0.00%) | |
Jun 14, 2018 | 36.90 | 37.55 | 36.75 | 37.45 | 357,787 | +0.55(+1.49%) |
Jun 13, 2018 | 37.15 | 37.40 | 36.05 | 36.90 | 733,262 | -0.25(-0.67%) |
Jun 12, 2018 | 36.80 | 37.80 | 36.10 | 37.15 | 512,601 | +0.70(+1.92%) |
Jun 11, 2018 | 39.00 | 39.00 | 35.75 | 36.45 | 953,162 | -2.85(-7.25%) |
Jun 08, 2018 | 39.45 | 39.85 | 37.50 | 39.30 | 576,582 | -0.25(-0.63%) |
Jun 07, 2018 | 40.60 | 40.60 | 39.30 | 39.55 | 273,316 | -0.35(-0.88%) |
Jun 06, 2018 | 39.80 | 40.55 | 39.70 | 39.90 | 249,654 | +0.25(+0.63%) |
Jun 05, 2018 | 38.90 | 39.95 | 38.52 | 39.65 | 517,909 | +0.80(+2.06%) |
Jun 04, 2018 | 38.50 | 38.98 | 37.90 | 38.85 | 549,177 | +0.35(+0.91%) |
Jun 01, 2018 | 38.30 | 38.85 | 37.90 | 38.50 | 609,293 | +0.55(+1.45%) |
May 31, 2018 | 38.55 | 38.65 | 37.80 | 37.95 | 520,353 | -0.55(-1.43%) |
May 30, 2018 | 38.85 | 39.10 | 38.40 | 38.50 | 538,035 | -0.15(-0.39%) |
May 29, 2018 | 37.75 | 38.95 | 37.10 | 38.65 | 636,445 | +0.50(+1.31%) |
May 25, 2018 | 38.15 | 38.15 | 38.15 | 0 | +0.50(+1.33%) | |
May 24, 2018 | 37.55 | 38.05 | 37.15 | 37.65 | 281,641 | +0.10(+0.27%) |
May 23, 2018 | 36.75 | 37.75 | 36.50 | 37.55 | 532,884 | +0.80(+2.18%) |
May 22, 2018 | 37.35 | 37.40 | 36.73 | 36.75 | 475,266 | -0.40(-1.08%) |
May 21, 2018 | 37.15 | 37.35 | 36.40 | 37.15 | 424,709 | +0.40(+1.09%) |
May 18, 2018 | 35.80 | 37.00 | 35.70 | 36.75 | 485,515 | +1.05(+2.94%) |
May 17, 2018 | 34.90 | 35.90 | 34.50 | 35.70 | 407,340 | +0.60(+1.71%) |
May 16, 2018 | 33.50 | 35.40 | 33.20 | 35.10 | 641,539 | +1.80(+5.41%) |
May 15, 2018 | 33.40 | 33.58 | 33.15 | 33.30 | 464,287 | -0.30(-0.89%) |
May 14, 2018 | 33.75 | 33.90 | 32.90 | 33.60 | 734,616 | +0.15(+0.45%) |
May 11, 2018 | 32.25 | 33.90 | 32.25 | 33.45 | 1,026,043 | +0.55(+1.67%) |
May 10, 2018 | 31.90 | 33.25 | 31.25 | 32.90 | 774,197 | +1.80(+5.79%) |
May 09, 2018 | 27.55 | 31.60 | 26.55 | 31.10 | 1,344,961 | +5.80(+22.92%) |
May 08, 2018 | 25.90 | 25.95 | 25.05 | 25.30 | 459,273 | -0.75(-2.88%) |
May 07, 2018 | 25.95 | 26.40 | 25.85 | 26.05 | 482,058 | +0.30(+1.17%) |
May 04, 2018 | 25.50 | 25.88 | 25.10 | 25.75 | 189,209 | +0.05(+0.19%) |
May 03, 2018 | 26.00 | 26.10 | 25.40 | 25.70 | 332,715 | -0.35(-1.34%) |
May 02, 2018 | 26.00 | 26.55 | 25.85 | 26.05 | 230,483 | -0.05(-0.19%) |
May 01, 2018 | 26.00 | 26.10 | 25.60 | 26.10 | 236,278 | +0.10(+0.38%) |
Apr 30, 2018 | 26.05 | 26.45 | 26.00 | 26.00 | 228,958 | +0.05(+0.19%) |
Apr 27, 2018 | 26.40 | 26.40 | 25.60 | 25.95 | 163,535 | -0.35(-1.33%) |
Apr 26, 2018 | 26.30 | 26.50 | 26.15 | 26.30 | 213,629 | +0.10(+0.38%) |
Apr 25, 2018 | 26.20 | 26.25 | 25.50 | 26.20 | 259,810 | +0.00(+0.00%) |
Apr 24, 2018 | 26.35 | 26.75 | 25.90 | 26.20 | 364,569 | +0.00(+0.00%) |
Apr 23, 2018 | 26.70 | 26.70 | 26.00 | 26.20 | 296,741 | -0.55(-2.06%) |
Apr 20, 2018 | 26.85 | 27.25 | 26.60 | 26.75 | 193,261 | -0.30(-1.11%) |
Apr 19, 2018 | 26.65 | 27.20 | 26.60 | 27.05 | 256,255 | +0.25(+0.93%) |
Apr 18, 2018 | 26.40 | 26.95 | 25.95 | 26.80 | 397,624 | +0.55(+2.10%) |
Apr 17, 2018 | 25.15 | 26.40 | 24.90 | 26.25 | 525,256 | +1.10(+4.37%) |
Apr 16, 2018 | 24.75 | 25.35 | 24.65 | 25.15 | 255,010 | +0.50(+2.03%) |
Apr 13, 2018 | 24.85 | 24.90 | 24.35 | 24.65 | 203,122 | -0.10(-0.40%) |
Apr 12, 2018 | 24.40 | 24.88 | 24.05 | 24.75 | 335,145 | +0.50(+2.06%) |
Apr 11, 2018 | 24.20 | 24.50 | 24.05 | 24.25 | 193,641 | +0.00(+0.00%) |
Apr 10, 2018 | 24.50 | 24.55 | 24.10 | 24.25 | 244,939 | +0.10(+0.41%) |
Apr 09, 2018 | 24.40 | 24.65 | 24.15 | 24.15 | 290,712 | -0.10(-0.41%) |
Apr 06, 2018 | 24.25 | 300,223 | -0.35(-1.42%) | |||
Apr 05, 2018 | 24.60 | 24.75 | 24.25 | 24.60 | 259,765 | +0.25(+1.03%) |
Apr 04, 2018 | 24.15 | 24.45 | 22.95 | 24.35 | 382,161 | -0.05(-0.20%) |
Apr 03, 2018 | 24.60 | 24.60 | 23.65 | 24.40 | 404,701 | -0.10(-0.41%) |
Apr 02, 2018 | 24.50 | 24.85 | 24.30 | 24.50 | 385,249 | -0.10(-0.41%) |
Mar 29, 2018 | 24.60 | 24.60 | 24.60 | 0 | +0.50(+2.07%) | |
Mar 28, 2018 | 24.05 | 24.20 | 23.50 | 24.10 | 517,048 | +0.05(+0.21%) |
Mar 27, 2018 | 24.50 | 24.70 | 23.95 | 24.05 | 340,347 | -0.30(-1.23%) |
Mar 26, 2018 | 23.75 | 24.55 | 23.40 | 24.35 | 350,849 | +0.80(+3.40%) |
Mar 23, 2018 | 24.65 | 24.75 | 23.45 | 23.55 | 455,148 | -1.00(-4.07%) |
Mar 22, 2018 | 24.40 | 24.90 | 24.25 | 24.55 | 468,306 | -0.10(-0.41%) |
Mar 21, 2018 | 24.25 | 24.75 | 24.10 | 24.65 | 148,271 | +0.45(+1.86%) |
Mar 20, 2018 | 24.30 | 24.60 | 23.95 | 24.20 | 315,170 | +0.10(+0.41%) |
Mar 19, 2018 | 24.45 | 24.55 | 23.98 | 24.10 | 205,405 | -0.50(-2.03%) |
Mar 16, 2018 | 24.60 | 24.80 | 24.45 | 24.60 | 552,158 | -0.05(-0.20%) |
Mar 15, 2018 | 24.75 | 24.80 | 24.38 | 24.65 | 145,820 | -0.05(-0.20%) |
Mar 14, 2018 | 24.75 | 25.05 | 24.45 | 24.70 | 279,642 | -0.05(-0.20%) |
Mar 13, 2018 | 25.10 | 25.10 | 24.68 | 24.75 | 267,070 | -0.25(-1.00%) |
Mar 12, 2018 | 24.90 | 25.35 | 24.90 | 25.00 | 354,393 | +0.15(+0.60%) |
Mar 09, 2018 | 24.60 | 24.95 | 24.50 | 24.85 | 198,519 | +0.43(+1.74%) |
Mar 08, 2018 | 23.95 | 24.45 | 23.90 | 24.43 | 314,468 | +0.48(+1.98%) |
Mar 07, 2018 | 23.45 | 24.05 | 22.93 | 23.95 | 497,040 | +0.40(+1.70%) |
Mar 06, 2018 | 23.50 | 23.68 | 23.12 | 23.55 | 339,506 | +0.20(+0.86%) |
Mar 05, 2018 | 22.85 | 23.65 | 22.80 | 23.35 | 373,992 | +0.35(+1.52%) |
Mar 02, 2018 | 22.80 | 23.05 | 22.30 | 23.00 | 348,596 | +0.10(+0.44%) |
Mar 01, 2018 | 23.30 | 23.30 | 22.68 | 22.90 | 357,541 | -0.40(-1.72%) |
Feb 28, 2018 | 24.50 | 24.55 | 23.25 | 23.30 | 367,260 | -1.20(-4.90%) |
Feb 27, 2018 | 25.05 | 25.20 | 24.48 | 24.50 | 587,389 | -0.45(-1.80%) |
Feb 26, 2018 | 24.65 | 25.00 | 24.30 | 24.95 | 371,602 | +0.30(+1.22%) |
Feb 23, 2018 | 24.40 | 24.90 | 23.20 | 24.65 | 366,601 | +0.15(+0.61%) |
Feb 22, 2018 | 24.55 | 24.65 | 24.25 | 24.50 | 319,259 | +0.00(+0.00%) |
Feb 21, 2018 | 24.10 | 24.75 | 23.85 | 24.50 | 492,154 | +0.50(+2.08%) |
Feb 20, 2018 | 23.90 | 24.40 | 23.60 | 24.00 | 395,767 | -0.10(-0.41%) |
Feb 16, 2018 | 24.10 | 24.10 | 24.10 | 0 | -0.45(-1.83%) | |
Feb 15, 2018 | 23.80 | 24.77 | 23.40 | 24.55 | 658,783 | +1.05(+4.47%) |
Feb 14, 2018 | 23.25 | 23.65 | 22.80 | 23.50 | 547,437 | +0.00(+0.00%) |
Feb 13, 2018 | 22.55 | 23.70 | 22.45 | 23.50 | 469,900 | +0.85(+3.75%) |
Feb 12, 2018 | 22.45 | 22.75 | 21.15 | 22.65 | 271,426 | +0.35(+1.57%) |
Feb 09, 2018 | 22.50 | 22.65 | 21.80 | 22.30 | 434,363 | -0.05(-0.22%) |
Feb 08, 2018 | 23.10 | 22.35 | 22.35 | 306,472 | -0.75(-3.25%) | |
Feb 07, 2018 | 23.00 | 23.50 | 23.00 | 23.10 | 274,985 | +0.10(+0.43%) |
Feb 06, 2018 | 22.65 | 23.10 | 21.96 | 23.00 | 576,164 | -0.45(-1.92%) |
Feb 05, 2018 | 23.70 | 23.70 | 23.00 | 23.45 | 308,989 | -0.35(-1.47%) |
Feb 02, 2018 | 24.15 | 24.25 | 23.80 | 23.80 | 410,049 | -0.40(-1.65%) |
Feb 01, 2018 | 24.15 | 24.38 | 23.95 | 24.20 | 387,342 | -0.20(-0.82%) |
Jan 31, 2018 | 24.05 | 24.45 | 23.35 | 24.40 | 450,372 | +0.40(+1.67%) |
Jan 30, 2018 | 23.65 | 23.75 | 23.35 | 24.00 | 400,973 | +0.15(+0.63%) |
Jan 29, 2018 | 24.10 | 24.40 | 23.60 | 23.85 | 682,017 | -0.20(-0.83%) |
Jan 26, 2018 | 24.20 | 24.40 | 23.85 | 24.05 | 628,373 | +0.05(+0.21%) |
Jan 25, 2018 | 23.80 | 24.05 | 23.15 | 24.00 | 439,553 | +0.30(+1.27%) |
Jan 24, 2018 | 23.75 | 23.90 | 23.45 | 23.70 | 428,869 | +0.00(+0.00%) |
Jan 23, 2018 | 23.75 | 23.75 | 23.35 | 23.70 | 229,235 | -0.10(-0.42%) |
Jan 22, 2018 | 24.05 | 24.05 | 23.50 | 23.80 | 180,060 | -0.25(-1.04%) |
Jan 19, 2018 | 23.75 | 24.10 | 23.50 | 24.05 | 210,702 | +0.35(+1.48%) |
Jan 18, 2018 | 24.00 | 24.15 | 23.60 | 23.70 | 426,611 | -0.40(-1.66%) |
Jan 17, 2018 | 23.10 | 24.15 | 22.86 | 24.10 | 483,184 | +1.05(+4.56%) |
Jan 16, 2018 | 23.35 | 23.70 | 23.00 | 23.05 | 312,043 | -0.20(-0.86%) |
Jan 12, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.15(+0.65%) | |
Jan 11, 2018 | 22.70 | 23.27 | 22.65 | 23.10 | 295,563 | +0.40(+1.76%) |
Jan 10, 2018 | 22.70 | 22.80 | 22.45 | 22.70 | 215,077 | -0.05(-0.22%) |
Jan 09, 2018 | 22.75 | 23.00 | 22.60 | 22.75 | 314,773 | +0.10(+0.44%) |
Jan 08, 2018 | 22.60 | 22.85 | 22.25 | 22.65 | 411,878 | -0.05(-0.22%) |
Jan 05, 2018 | 22.70 | 22.85 | 22.45 | 22.70 | 189,598 | +0.05(+0.22%) |
Jan 04, 2018 | 22.90 | 22.95 | 22.50 | 22.65 | 239,780 | -0.10(-0.44%) |
Jan 03, 2018 | 22.70 | 22.95 | 21.85 | 22.75 | 374,882 | +0.00(+0.00%) |
Jan 02, 2018 | 22.20 | 22.90 | 22.00 | 22.75 | 569,923 | +0.65(+2.94%) |
Dec 29, 2017 | 22.10 | 22.10 | 22.10 | 0 | -0.05(-0.23%) | |
Dec 28, 2017 | 22.25 | 22.30 | 21.80 | 22.15 | 323,723 | -0.10(-0.45%) |
Dec 27, 2017 | 22.30 | 22.30 | 22.05 | 22.25 | 293,846 | +0.00(+0.00%) |
Dec 26, 2017 | 22.45 | 22.65 | 22.05 | 22.25 | 457,219 | -0.25(-1.11%) |
Dec 22, 2017 | 22.30 | 22.65 | 22.05 | 22.50 | 315,225 | +0.20(+0.90%) |
Dec 21, 2017 | 22.65 | 22.70 | 22.10 | 22.30 | 338,708 | -0.25(-1.11%) |
Dec 20, 2017 | 23.05 | 23.35 | 22.32 | 22.55 | 334,828 | -0.35(-1.53%) |
Dec 19, 2017 | 22.75 | 23.25 | 22.45 | 22.90 | 562,618 | +0.20(+0.88%) |
Dec 18, 2017 | 22.60 | 22.95 | 22.25 | 22.70 | 561,248 | +0.15(+0.67%) |
Dec 15, 2017 | 22.20 | 22.82 | 22.15 | 22.55 | 1,524,086 | +0.35(+1.58%) |
Dec 14, 2017 | 21.80 | 22.25 | 21.68 | 22.20 | 675,878 | +0.50(+2.30%) |
Dec 13, 2017 | 21.20 | 21.95 | 21.20 | 21.70 | 573,260 | +0.45(+2.12%) |
Dec 12, 2017 | 21.60 | 21.90 | 21.07 | 21.25 | 436,793 | -0.30(-1.39%) |
Dec 11, 2017 | 20.25 | 21.68 | 20.25 | 21.55 | 695,096 | +1.35(+6.68%) |
Dec 08, 2017 | 20.40 | 20.65 | 20.15 | 20.20 | 263,918 | -0.05(-0.25%) |
Dec 07, 2017 | 20.30 | 20.55 | 20.10 | 20.25 | 327,167 | +0.00(+0.00%) |
Dec 06, 2017 | 19.65 | 20.35 | 19.65 | 20.25 | 345,261 | +0.45(+2.27%) |
Dec 05, 2017 | 19.90 | 20.35 | 19.75 | 19.80 | 399,897 | -0.15(-0.75%) |
Dec 04, 2017 | 20.50 | 20.55 | 19.80 | 19.95 | 356,042 | -0.40(-1.97%) |
Dec 01, 2017 | 20.55 | 20.65 | 20.00 | 20.35 | 286,677 | -0.20(-0.97%) |
Nov 30, 2017 | 20.65 | 20.90 | 20.20 | 20.55 | 378,293 | -0.05(-0.24%) |
Nov 29, 2017 | 20.85 | 21.05 | 20.15 | 20.60 | 395,663 | -0.35(-1.67%) |
Nov 28, 2017 | 20.15 | 21.10 | 20.10 | 20.95 | 544,285 | +0.85(+4.23%) |
Nov 27, 2017 | 20.00 | 20.25 | 19.90 | 20.10 | 600,568 | +0.10(+0.50%) |
Nov 24, 2017 | 19.95 | 20.10 | 19.65 | 20.00 | 152,122 | +0.10(+0.50%) |
Nov 22, 2017 | 20.55 | 20.65 | 19.82 | 19.90 | 249,031 | -0.55(-2.69%) |
Nov 21, 2017 | 20.50 | 20.70 | 20.35 | 20.45 | 354,323 | +0.10(+0.49%) |
Nov 20, 2017 | 19.90 | 20.40 | 19.75 | 20.35 | 736,478 | +0.40(+2.01%) |
Nov 17, 2017 | 20.15 | 20.40 | 19.75 | 19.95 | 403,024 | -0.35(-1.72%) |
Nov 16, 2017 | 19.20 | 20.40 | 19.20 | 20.30 | 580,689 | +1.10(+5.73%) |
Nov 15, 2017 | 19.45 | 19.55 | 19.10 | 19.20 | 252,072 | -0.35(-1.79%) |
Nov 14, 2017 | 19.15 | 19.60 | 19.05 | 19.55 | 461,040 | +0.25(+1.30%) |
Nov 13, 2017 | 19.85 | 19.90 | 19.20 | 19.30 | 380,935 | -0.75(-3.74%) |
Nov 10, 2017 | 19.90 | 20.25 | 19.90 | 20.05 | 315,506 | +0.20(+1.01%) |
Nov 09, 2017 | 20.50 | 20.55 | 19.75 | 19.85 | 542,449 | -0.85(-4.11%) |
Nov 08, 2017 | 20.65 | 20.85 | 20.40 | 20.70 | 347,077 | +0.05(+0.24%) |
Nov 07, 2017 | 20.70 | 20.80 | 20.30 | 20.65 | 380,127 | -0.15(-0.72%) |
Nov 06, 2017 | 20.80 | 20.95 | 20.40 | 20.80 | 414,883 | -0.15(-0.72%) |
Nov 03, 2017 | 21.20 | 21.20 | 20.65 | 20.95 | 415,646 | -0.30(-1.41%) |
Nov 02, 2017 | 20.95 | 21.45 | 20.60 | 21.25 | 491,113 | +0.20(+0.95%) |
Nov 01, 2017 | 21.85 | 21.95 | 20.60 | 21.05 | 1,373,695 | -0.65(-3.00%) |
Oct 31, 2017 | 22.00 | 22.20 | 21.55 | 21.70 | 747,250 | -0.15(-0.69%) |
Oct 30, 2017 | 23.85 | 23.88 | 21.65 | 21.85 | 972,111 | -1.97(-8.29%) |
Oct 27, 2017 | 24.50 | 24.70 | 23.61 | 23.82 | 496,682 | -0.53(-2.16%) |
Oct 26, 2017 | 24.75 | 25.10 | 24.10 | 24.35 | 607,816 | -0.55(-2.21%) |
Oct 25, 2017 | 25.30 | 25.60 | 24.70 | 24.90 | 351,378 | -0.40(-1.58%) |
Oct 24, 2017 | 25.25 | 25.45 | 24.85 | 25.30 | 296,966 | +0.20(+0.80%) |
Oct 23, 2017 | 25.10 | 25.18 | 24.80 | 25.10 | 230,001 | +0.05(+0.20%) |
Oct 20, 2017 | 25.10 | 25.35 | 24.95 | 25.05 | 253,892 | +0.10(+0.40%) |
Oct 19, 2017 | 25.25 | 25.65 | 24.85 | 24.95 | 198,302 | -0.35(-1.38%) |
Oct 18, 2017 | 24.90 | 25.60 | 24.80 | 25.30 | 329,958 | +0.55(+2.22%) |
Oct 17, 2017 | 24.80 | 24.95 | 24.65 | 24.75 | 286,720 | -0.05(-0.20%) |
Oct 16, 2017 | 25.15 | 25.40 | 24.60 | 24.80 | 269,757 | -0.40(-1.59%) |
Oct 13, 2017 | 25.15 | 25.40 | 25.05 | 25.20 | 253,679 | +0.10(+0.40%) |
Oct 12, 2017 | 25.40 | 25.43 | 25.05 | 25.10 | 158,392 | -0.35(-1.38%) |
Oct 11, 2017 | 25.40 | 25.70 | 25.29 | 25.45 | 245,499 | +0.10(+0.39%) |
Oct 10, 2017 | 25.75 | 25.85 | 25.30 | 25.35 | 293,497 | -0.35(-1.36%) |
Oct 09, 2017 | 25.00 | 25.80 | 24.70 | 25.70 | 446,824 | +0.75(+3.01%) |
Oct 06, 2017 | 25.10 | 25.30 | 24.75 | 24.95 | 500,057 | -0.15(-0.60%) |
Oct 05, 2017 | 25.70 | 25.85 | 25.01 | 25.10 | 367,816 | -0.60(-2.33%) |
Oct 04, 2017 | 25.95 | 26.15 | 25.57 | 25.70 | 338,460 | -0.20(-0.77%) |
Oct 03, 2017 | 25.80 | 26.00 | 25.60 | 25.90 | 470,440 | +0.25(+0.97%) |