Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.83 | 24.93 | 20.88 | 24.45 | 764,869 | +1.23(+5.30%) |
Oct 30, 2018 | 22.92 | 23.25 | 22.71 | 23.22 | 271,902 | +0.27(+1.18%) |
Oct 29, 2018 | 23.16 | 23.32 | 22.72 | 22.95 | 279,525 | +0.00(+0.00%) |
Oct 26, 2018 | 22.72 | 23.25 | 22.60 | 22.95 | 153,172 | +0.14(+0.59%) |
Oct 25, 2018 | 22.41 | 23.16 | 22.36 | 22.82 | 306,444 | +0.54(+2.44%) |
Oct 24, 2018 | 23.07 | 23.18 | 22.23 | 22.27 | 232,856 | -0.79(-3.44%) |
Oct 23, 2018 | 22.92 | 23.41 | 22.73 | 23.07 | 235,316 | -0.15(-0.63%) |
Oct 22, 2018 | 23.70 | 23.95 | 23.15 | 23.21 | 142,565 | -0.49(-2.08%) |
Oct 19, 2018 | 24.22 | 24.33 | 23.42 | 23.71 | 228,314 | -0.54(-2.24%) |
Oct 18, 2018 | 24.71 | 24.75 | 24.19 | 24.25 | 205,554 | -0.61(-2.45%) |
Oct 17, 2018 | 24.34 | 24.96 | 24.07 | 24.86 | 512,036 | +0.53(+2.19%) |
Oct 16, 2018 | 25.06 | 25.57 | 24.07 | 24.33 | 717,639 | -0.63(-2.52%) |
Oct 15, 2018 | 24.44 | 25.22 | 24.27 | 24.96 | 163,472 | +0.45(+1.82%) |
Oct 12, 2018 | 25.72 | 25.72 | 24.02 | 24.51 | 380,971 | -0.81(-3.21%) |
Oct 11, 2018 | 26.23 | 26.73 | 25.32 | 25.33 | 352,079 | -1.09(-4.11%) |
Oct 10, 2018 | 26.49 | 26.83 | 26.35 | 26.41 | 262,767 | +0.06(+0.22%) |
Oct 09, 2018 | 26.39 | 26.54 | 26.16 | 26.35 | 209,139 | -0.14(-0.51%) |
Oct 08, 2018 | 25.92 | 26.68 | 25.82 | 26.49 | 285,707 | +0.72(+2.78%) |
Oct 05, 2018 | 25.94 | 26.34 | 25.65 | 25.77 | 260,104 | -0.20(-0.76%) |
Oct 04, 2018 | 26.43 | 26.67 | 25.93 | 25.97 | 234,239 | -0.47(-1.76%) |
Oct 03, 2018 | 26.16 | 26.80 | 26.03 | 26.43 | 158,026 | +0.35(+1.32%) |
Oct 02, 2018 | 26.17 | 26.54 | 25.89 | 26.09 | 184,439 | -0.21(-0.81%) |
Oct 01, 2018 | 26.72 | 27.16 | 26.14 | 26.30 | 179,636 | -0.39(-1.46%) |
Sep 28, 2018 | 26.59 | 26.86 | 26.53 | 26.69 | 149,869 | +0.05(+0.18%) |
Sep 27, 2018 | 26.98 | 26.98 | 26.48 | 26.64 | 184,321 | -0.24(-0.90%) |
Sep 26, 2018 | 27.26 | 28.21 | 26.85 | 26.89 | 141,054 | -0.31(-1.13%) |
Sep 25, 2018 | 26.82 | 27.31 | 26.43 | 27.19 | 160,775 | +0.40(+1.51%) |
Sep 24, 2018 | 26.89 | 27.07 | 26.40 | 26.79 | 140,441 | -0.11(-0.42%) |
Sep 21, 2018 | 27.22 | 27.29 | 26.66 | 26.90 | 388,609 | -0.32(-1.19%) |
Sep 20, 2018 | 27.37 | 27.47 | 27.21 | 27.22 | 240,943 | -0.02(-0.06%) |
Sep 19, 2018 | 26.89 | 27.29 | 26.74 | 27.24 | 184,971 | +0.53(+2.00%) |
Sep 18, 2018 | 26.77 | 27.01 | 26.59 | 26.71 | 150,058 | -0.05(-0.18%) |
Sep 17, 2018 | 27.34 | 28.00 | 26.72 | 26.76 | 235,397 | -0.60(-2.18%) |
Sep 14, 2018 | 27.34 | 27.73 | 27.05 | 27.35 | 187,647 | +0.10(+0.36%) |
Sep 13, 2018 | 26.76 | 27.74 | 26.64 | 27.26 | 576,689 | +0.57(+2.12%) |
Sep 12, 2018 | 27.27 | 27.37 | 26.37 | 26.69 | 482,290 | -0.65(-2.36%) |
Sep 11, 2018 | 27.60 | 27.81 | 27.28 | 27.34 | 205,337 | -0.34(-1.23%) |
Sep 10, 2018 | 28.92 | 28.92 | 27.50 | 27.68 | 386,348 | -1.11(-3.87%) |
Sep 07, 2018 | 28.10 | 28.87 | 28.00 | 28.79 | 246,170 | +0.68(+2.41%) |
Sep 06, 2018 | 28.23 | 28.40 | 28.02 | 28.11 | 156,998 | -0.10(-0.34%) |
Sep 05, 2018 | 28.53 | 28.53 | 27.76 | 28.21 | 281,435 | -0.21(-0.74%) |
Sep 04, 2018 | 27.92 | 28.52 | 27.76 | 28.42 | 319,222 | +0.50(+1.79%) |
Aug 31, 2018 | 27.92 | 27.92 | 27.92 | 0 | +0.61(+2.24%) | |
Aug 30, 2018 | 27.31 | 27.53 | 27.13 | 27.31 | 129,636 | -0.08(-0.29%) |
Aug 29, 2018 | 27.52 | 27.73 | 27.15 | 27.39 | 127,288 | -0.03(-0.12%) |
Aug 28, 2018 | 27.29 | 27.48 | 27.06 | 27.42 | 166,942 | +0.11(+0.41%) |
Aug 27, 2018 | 27.71 | 28.10 | 27.19 | 27.31 | 194,014 | -0.21(-0.76%) |
Aug 24, 2018 | 27.74 | 27.90 | 27.36 | 27.52 | 128,414 | -0.21(-0.76%) |
Aug 23, 2018 | 28.21 | 28.23 | 27.66 | 27.73 | 119,667 | -0.48(-1.71%) |
Aug 22, 2018 | 28.21 | 28.47 | 28.10 | 28.21 | 171,095 | -0.06(-0.23%) |
Aug 21, 2018 | 28.13 | 28.56 | 27.85 | 28.27 | 172,463 | +0.27(+0.98%) |
Aug 20, 2018 | 28.02 | 28.13 | 27.74 | 28.00 | 189,225 | +0.00(+0.00%) |
Aug 17, 2018 | 28.16 | 28.16 | 27.39 | 28.00 | 159,432 | -0.18(-0.63%) |
Aug 16, 2018 | 28.14 | 28.63 | 28.05 | 28.18 | 210,168 | +0.19(+0.69%) |
Aug 15, 2018 | 28.85 | 28.85 | 27.97 | 27.98 | 266,590 | -0.90(-3.12%) |
Aug 14, 2018 | 28.84 | 29.32 | 28.58 | 28.89 | 316,433 | +0.34(+1.19%) |
Aug 13, 2018 | 29.00 | 29.08 | 28.42 | 28.55 | 163,713 | -0.44(-1.50%) |
Aug 10, 2018 | 29.02 | 29.47 | 28.88 | 28.98 | 215,575 | -0.19(-0.66%) |
Aug 09, 2018 | 29.77 | 29.90 | 29.11 | 29.18 | 200,624 | -0.64(-2.16%) |
Aug 08, 2018 | 29.37 | 29.87 | 29.11 | 29.82 | 119,099 | +0.39(+1.31%) |
Aug 07, 2018 | 29.03 | 29.58 | 29.03 | 29.43 | 115,275 | +0.44(+1.50%) |
Aug 06, 2018 | 28.68 | 29.02 | 28.45 | 29.00 | 105,296 | +0.24(+0.84%) |
Aug 03, 2018 | 28.68 | 29.05 | 28.05 | 28.76 | 212,473 | +0.00(+0.00%) |
Aug 02, 2018 | 28.45 | 28.98 | 28.45 | 28.76 | 97,461 | +0.08(+0.28%) |
Aug 01, 2018 | 28.98 | 28.98 | 28.39 | 28.68 | 185,233 | -0.16(-0.56%) |
Jul 31, 2018 | 28.81 | 28.90 | 28.00 | 28.84 | 207,932 | -0.02(-0.06%) |
Jul 30, 2018 | 29.16 | 29.34 | 28.61 | 28.85 | 300,667 | -0.42(-1.43%) |
Jul 27, 2018 | 26.44 | 29.55 | 26.44 | 29.27 | 917,203 | -1.98(-6.34%) |
Jul 26, 2018 | 30.85 | 31.64 | 30.85 | 31.26 | 211,152 | +0.35(+1.15%) |
Jul 25, 2018 | 31.11 | 31.19 | 30.53 | 30.90 | 111,485 | -0.29(-0.93%) |
Jul 24, 2018 | 31.76 | 32.24 | 30.95 | 31.19 | 115,235 | -0.56(-1.78%) |
Jul 23, 2018 | 31.56 | 31.79 | 31.50 | 31.76 | 90,898 | +0.21(+0.66%) |
Jul 20, 2018 | 31.47 | 31.80 | 31.11 | 31.55 | 163,741 | +0.08(+0.26%) |
Jul 19, 2018 | 31.43 | 31.63 | 31.01 | 31.47 | 98,612 | +0.18(+0.57%) |
Jul 18, 2018 | 31.16 | 31.55 | 31.16 | 31.29 | 95,240 | +0.14(+0.47%) |
Jul 17, 2018 | 31.13 | 31.63 | 31.09 | 31.14 | 110,452 | -0.08(-0.26%) |
Jul 16, 2018 | 31.08 | 31.42 | 30.98 | 31.22 | 110,427 | +0.13(+0.41%) |
Jul 13, 2018 | 31.74 | 31.77 | 31.08 | 31.09 | 193,775 | -0.60(-1.88%) |
Jul 12, 2018 | 31.48 | 31.79 | 31.03 | 31.69 | 146,535 | +0.45(+1.44%) |
Jul 11, 2018 | 31.08 | 31.84 | 31.08 | 31.24 | 249,899 | -0.15(-0.46%) |
Jul 10, 2018 | 32.51 | 32.79 | 31.11 | 31.39 | 394,561 | -1.23(-3.76%) |
Jul 09, 2018 | 32.22 | 32.80 | 32.22 | 32.61 | 211,797 | +0.64(+2.02%) |
Jul 06, 2018 | 31.82 | 32.26 | 31.64 | 31.97 | 164,659 | +0.15(+0.46%) |
Jul 05, 2018 | 31.87 | 31.99 | 31.47 | 31.82 | 112,666 | +0.19(+0.61%) |
Jul 03, 2018 | 31.63 | 31.63 | 31.63 | 0 | -0.60(-1.85%) | |
Jul 02, 2018 | 31.27 | 32.22 | 31.27 | 32.22 | 244,878 | +0.82(+2.62%) |
Jun 29, 2018 | 31.87 | 32.01 | 31.11 | 31.40 | 278,824 | -0.37(-1.17%) |
Jun 28, 2018 | 31.92 | 32.05 | 31.63 | 31.77 | 144,081 | -0.16(-0.50%) |
Jun 27, 2018 | 32.82 | 32.82 | 31.90 | 31.93 | 175,980 | -0.82(-2.51%) |
Jun 26, 2018 | 32.84 | 32.90 | 32.55 | 32.76 | 111,388 | -0.08(-0.25%) |
Jun 25, 2018 | 32.59 | 32.93 | 31.93 | 32.84 | 202,070 | +0.00(+0.00%) |
Jun 22, 2018 | 32.95 | 33.24 | 32.27 | 32.84 | 1,137,927 | -0.13(-0.39%) |
Jun 21, 2018 | 33.56 | 33.56 | 32.35 | 32.96 | 351,915 | -1.05(-3.08%) |
Jun 20, 2018 | 34.16 | 34.42 | 33.93 | 34.01 | 145,328 | -0.14(-0.42%) |
Jun 19, 2018 | 34.04 | 34.40 | 33.84 | 34.16 | 167,919 | -0.18(-0.52%) |
Jun 18, 2018 | 34.22 | 34.54 | 33.80 | 34.33 | 286,798 | +0.02(+0.05%) |
Jun 15, 2018 | 34.93 | 34.17 | 34.32 | 496,487 | -0.61(-1.75%) | |
Jun 14, 2018 | 36.04 | 36.04 | 34.51 | 34.93 | 343,304 | -0.92(-2.56%) |
Jun 13, 2018 | 35.72 | 36.12 | 35.08 | 35.85 | 222,262 | +0.15(+0.41%) |
Jun 12, 2018 | 35.87 | 35.88 | 35.37 | 35.70 | 98,612 | -0.31(-0.85%) |
Jun 11, 2018 | 36.38 | 36.59 | 35.69 | 36.01 | 179,622 | -0.21(-0.58%) |
Jun 08, 2018 | 36.16 | 36.35 | 36.00 | 36.22 | 196,514 | +0.07(+0.21%) |
Jun 07, 2018 | 36.69 | 36.74 | 36.07 | 36.15 | 263,676 | -0.45(-1.23%) |
Jun 06, 2018 | 37.37 | 37.37 | 36.57 | 36.60 | 217,868 | -0.77(-2.07%) |
Jun 05, 2018 | 37.27 | 37.55 | 36.29 | 37.37 | 243,174 | +0.05(+0.13%) |
Jun 04, 2018 | 37.00 | 37.37 | 36.65 | 37.32 | 239,059 | +0.48(+1.31%) |
Jun 01, 2018 | 36.66 | 37.11 | 36.55 | 36.84 | 244,972 | +0.40(+1.10%) |
May 31, 2018 | 36.44 | 36.81 | 36.39 | 36.44 | 253,972 | -0.02(-0.04%) |
May 30, 2018 | 35.13 | 36.52 | 35.13 | 36.45 | 205,332 | +1.40(+4.00%) |
May 29, 2018 | 35.12 | 35.45 | 34.67 | 35.05 | 142,295 | -0.32(-0.91%) |
May 25, 2018 | 35.37 | 35.37 | 35.37 | 0 | -0.19(-0.54%) | |
May 24, 2018 | 35.41 | 35.63 | 34.97 | 35.57 | 155,710 | +0.21(+0.59%) |
May 23, 2018 | 35.25 | 35.51 | 35.07 | 35.36 | 128,743 | +0.03(+0.09%) |
May 22, 2018 | 35.62 | 35.87 | 35.28 | 35.33 | 127,159 | -0.29(-0.81%) |
May 21, 2018 | 35.41 | 35.73 | 35.21 | 35.62 | 113,896 | +0.35(+1.00%) |
May 18, 2018 | 35.31 | 35.36 | 35.13 | 35.26 | 151,304 | -0.11(-0.32%) |
May 17, 2018 | 34.86 | 35.41 | 34.63 | 35.37 | 138,212 | +0.58(+1.67%) |
May 16, 2018 | 34.34 | 34.95 | 34.23 | 34.79 | 196,031 | +0.48(+1.41%) |
May 15, 2018 | 33.65 | 34.65 | 33.65 | 34.31 | 129,526 | +0.52(+1.52%) |
May 14, 2018 | 34.41 | 34.41 | 33.28 | 33.80 | 164,241 | -0.55(-1.59%) |
May 11, 2018 | 34.36 | 34.78 | 34.34 | 34.34 | 80,125 | +0.02(+0.05%) |
May 10, 2018 | 33.73 | 34.47 | 33.54 | 34.33 | 187,277 | +0.71(+2.11%) |
May 09, 2018 | 33.43 | 33.89 | 33.41 | 33.62 | 168,107 | +0.29(+0.87%) |
May 08, 2018 | 33.26 | 33.49 | 32.77 | 33.33 | 169,123 | +0.35(+1.07%) |
May 07, 2018 | 32.62 | 33.23 | 32.32 | 32.97 | 297,779 | +0.26(+0.79%) |
May 04, 2018 | 32.60 | 32.89 | 32.35 | 32.72 | 226,299 | -0.06(-0.20%) |
May 03, 2018 | 32.52 | 32.85 | 32.15 | 32.78 | 269,523 | +0.13(+0.39%) |
May 02, 2018 | 33.01 | 33.59 | 32.53 | 32.65 | 345,416 | -0.55(-1.65%) |
May 01, 2018 | 33.55 | 33.71 | 31.88 | 33.20 | 1,134,110 | -2.59(-7.24%) |
Apr 30, 2018 | 36.23 | 36.69 | 35.65 | 35.79 | 185,308 | -0.37(-1.02%) |
Apr 27, 2018 | 35.87 | 36.29 | 35.44 | 36.16 | 200,683 | +0.42(+1.17%) |
Apr 26, 2018 | 35.23 | 35.86 | 34.89 | 35.74 | 240,829 | +0.63(+1.79%) |
Apr 25, 2018 | 35.70 | 36.03 | 34.94 | 35.12 | 172,958 | -0.77(-2.15%) |
Apr 24, 2018 | 36.15 | 36.45 | 35.62 | 35.89 | 213,825 | -0.24(-0.67%) |
Apr 23, 2018 | 36.84 | 37.15 | 35.85 | 36.13 | 295,155 | -0.82(-2.22%) |
Apr 20, 2018 | 36.39 | 36.95 | 36.29 | 36.95 | 145,546 | +0.45(+1.24%) |
Apr 19, 2018 | 36.31 | 36.90 | 36.29 | 36.50 | 182,656 | +0.08(+0.22%) |
Apr 18, 2018 | 36.48 | 36.68 | 36.28 | 36.42 | 110,154 | +0.00(+0.00%) |
Apr 17, 2018 | 36.52 | 36.69 | 36.02 | 36.42 | 209,897 | +0.13(+0.35%) |
Apr 16, 2018 | 36.32 | 36.69 | 36.18 | 36.29 | 66,489 | -0.06(-0.18%) |
Apr 13, 2018 | 36.77 | 36.77 | 36.07 | 36.36 | 99,180 | -0.24(-0.66%) |
Apr 12, 2018 | 36.45 | 36.79 | 36.39 | 36.60 | 114,654 | +0.29(+0.80%) |
Apr 11, 2018 | 35.94 | 36.48 | 35.91 | 36.31 | 107,704 | +0.13(+0.36%) |
Apr 10, 2018 | 36.13 | 36.48 | 35.71 | 36.18 | 212,645 | +0.29(+0.81%) |
Apr 09, 2018 | 36.57 | 36.95 | 35.82 | 35.89 | 208,707 | -0.68(-1.85%) |
Apr 06, 2018 | 36.69 | 37.15 | 35.79 | 36.57 | 296,205 | -0.42(-1.13%) |
Apr 05, 2018 | 36.45 | 37.06 | 36.10 | 36.98 | 179,016 | +0.64(+1.77%) |
Apr 04, 2018 | 36.01 | 36.47 | 35.73 | 36.34 | 91,885 | +0.71(+1.99%) |
Apr 03, 2018 | 35.12 | 36.00 | 35.12 | 35.63 | 144,879 | +0.52(+1.47%) |
Apr 02, 2018 | 35.13 | 35.44 | 34.63 | 35.12 | 179,107 | -0.05(-0.14%) |
Mar 29, 2018 | 35.16 | 35.16 | 35.16 | 0 | -0.08(-0.23%) | |
Mar 28, 2018 | 34.81 | 35.64 | 34.78 | 35.25 | 165,030 | +0.47(+1.34%) |
Mar 27, 2018 | 35.04 | 35.21 | 34.49 | 34.78 | 199,093 | -0.08(-0.23%) |
Mar 26, 2018 | 35.04 | 35.04 | 34.60 | 34.86 | 493,084 | +0.39(+1.12%) |
Mar 23, 2018 | 35.73 | 35.91 | 34.47 | 34.47 | 333,964 | -1.14(-3.21%) |
Mar 22, 2018 | 36.44 | 36.62 | 35.62 | 35.62 | 133,706 | -0.97(-2.64%) |
Mar 21, 2018 | 36.66 | 36.74 | 36.08 | 36.58 | 145,143 | -0.14(-0.39%) |
Mar 20, 2018 | 36.97 | 37.19 | 36.44 | 36.73 | 120,887 | -0.26(-0.70%) |
Mar 19, 2018 | 37.21 | 37.40 | 36.65 | 36.98 | 132,625 | -0.40(-1.08%) |
Mar 16, 2018 | 37.40 | 37.87 | 37.13 | 37.39 | 404,683 | +0.13(+0.35%) |
Mar 15, 2018 | 36.81 | 37.43 | 36.48 | 37.26 | 120,197 | +0.63(+1.71%) |
Mar 14, 2018 | 37.26 | 37.26 | 36.32 | 36.63 | 93,717 | -0.56(-1.52%) |
Mar 13, 2018 | 37.56 | 37.95 | 36.97 | 37.19 | 136,128 | -0.23(-0.60%) |
Mar 12, 2018 | 36.50 | 37.53 | 36.45 | 37.42 | 181,172 | +1.03(+2.83%) |
Mar 09, 2018 | 36.42 | 36.69 | 36.00 | 36.39 | 121,737 | +0.27(+0.74%) |
Mar 08, 2018 | 36.33 | 36.33 | 35.65 | 36.12 | 113,204 | -0.03(-0.09%) |
Mar 07, 2018 | 35.43 | 36.36 | 35.38 | 36.15 | 148,314 | +0.55(+1.54%) |
Mar 06, 2018 | 36.41 | 36.41 | 35.37 | 35.61 | 177,685 | -0.45(-1.25%) |
Mar 05, 2018 | 35.24 | 36.38 | 35.16 | 36.06 | 116,295 | +0.60(+1.68%) |
Mar 02, 2018 | 34.64 | 35.67 | 34.54 | 35.46 | 136,133 | +0.58(+1.66%) |
Mar 01, 2018 | 34.59 | 35.11 | 34.42 | 34.88 | 152,881 | +0.34(+0.98%) |
Feb 28, 2018 | 35.06 | 35.19 | 34.50 | 34.54 | 159,609 | -0.32(-0.92%) |
Feb 27, 2018 | 35.35 | 35.86 | 34.82 | 34.87 | 182,821 | -0.48(-1.36%) |
Feb 26, 2018 | 35.04 | 35.65 | 35.04 | 35.35 | 177,471 | +0.26(+0.73%) |
Feb 23, 2018 | 35.06 | 35.75 | 34.77 | 35.09 | 167,086 | +0.27(+0.79%) |
Feb 22, 2018 | 35.67 | 35.86 | 34.77 | 34.82 | 88,575 | -0.42(-1.19%) |
Feb 21, 2018 | 35.12 | 35.75 | 34.87 | 35.24 | 122,712 | +0.19(+0.55%) |
Feb 20, 2018 | 35.38 | 35.91 | 34.79 | 35.04 | 104,282 | -0.50(-1.40%) |
Feb 16, 2018 | 35.54 | 35.54 | 35.54 | 0 | +0.19(+0.55%) | |
Feb 15, 2018 | 34.69 | 35.56 | 34.59 | 35.35 | 297,776 | +0.92(+2.66%) |
Feb 14, 2018 | 34.43 | 35.04 | 34.29 | 34.43 | 430,950 | -0.31(-0.88%) |
Feb 13, 2018 | 34.87 | 35.43 | 34.61 | 34.74 | 209,052 | -0.50(-1.41%) |
Feb 12, 2018 | 35.24 | 35.35 | 34.32 | 35.24 | 185,159 | +0.10(+0.27%) |
Feb 09, 2018 | 34.98 | 35.33 | 33.97 | 35.14 | 278,886 | +0.51(+1.49%) |
Feb 08, 2018 | 35.32 | 35.54 | 34.63 | 34.63 | 198,739 | -0.68(-1.91%) |
Feb 07, 2018 | 35.22 | 35.22 | 34.63 | 35.30 | 253,921 | -0.14(-0.41%) |
Feb 06, 2018 | 34.05 | 35.83 | 34.01 | 35.45 | 435,026 | +0.50(+1.43%) |
Feb 05, 2018 | 34.87 | 35.55 | 34.37 | 34.95 | 106,648 | -0.27(-0.78%) |
Feb 02, 2018 | 36.14 | 37.92 | 32.63 | 35.22 | 287,548 | -1.32(-3.61%) |
Feb 01, 2018 | 37.65 | 37.65 | 37.65 | 36.54 | 401,785 | -1.09(-2.91%) |
Jan 31, 2018 | 35.82 | 37.95 | 34.27 | 37.63 | 756,086 | +4.45(+13.43%) |
Jan 30, 2018 | 33.19 | 33.19 | 32.78 | 33.18 | 124,375 | -0.21(-0.63%) |
Jan 29, 2018 | 33.87 | 33.87 | 33.19 | 33.39 | 124,991 | -0.51(-1.52%) |
Jan 26, 2018 | 33.93 | 34.29 | 33.58 | 33.90 | 111,734 | +0.05(+0.14%) |
Jan 25, 2018 | 33.39 | 33.89 | 33.11 | 33.85 | 271,138 | +0.43(+1.30%) |
Jan 24, 2018 | 33.77 | 34.05 | 33.31 | 33.42 | 115,468 | -0.37(-1.09%) |
Jan 23, 2018 | 33.64 | 34.00 | 33.37 | 33.79 | 108,342 | +0.03(+0.10%) |
Jan 22, 2018 | 33.72 | 33.35 | 33.76 | 97,398 | +0.03(+0.10%) | |
Jan 19, 2018 | 32.90 | 33.79 | 32.90 | 33.72 | 172,244 | +0.63(+1.90%) |
Jan 18, 2018 | 33.16 | 33.71 | 32.97 | 33.10 | 86,144 | -0.11(-0.34%) |
Jan 17, 2018 | 33.29 | 33.71 | 33.10 | 33.21 | 234,306 | +0.03(+0.10%) |
Jan 16, 2018 | 33.61 | 33.61 | 33.16 | 33.18 | 163,956 | -0.19(-0.58%) |
Jan 12, 2018 | 33.37 | 33.37 | 33.37 | 0 | -0.03(-0.10%) | |
Jan 11, 2018 | 32.92 | 33.82 | 32.60 | 33.40 | 281,886 | +0.53(+1.61%) |
Jan 10, 2018 | 33.55 | 32.87 | 785,025 | +3.52(+12.00%) | ||
Jan 09, 2018 | 29.40 | 29.77 | 29.19 | 29.35 | 196,460 | -0.03(-0.11%) |
Jan 08, 2018 | 29.13 | 29.45 | 28.82 | 29.38 | 182,594 | +0.39(+1.33%) |
Jan 05, 2018 | 28.96 | 29.63 | 28.77 | 29.00 | 148,650 | +0.26(+0.90%) |
Jan 04, 2018 | 29.13 | 29.45 | 28.72 | 28.74 | 196,886 | -0.29(-1.00%) |
Jan 03, 2018 | 29.75 | 29.86 | 29.03 | 29.03 | 325,409 | -0.72(-2.43%) |
Jan 02, 2018 | 29.88 | 29.80 | 29.30 | 29.75 | 255,970 | -0.05(-0.16%) |
Dec 29, 2017 | 29.80 | 29.80 | 29.80 | 0 | -0.14(-0.48%) | |
Dec 28, 2017 | 29.45 | 29.98 | 29.16 | 29.95 | 249,860 | +0.66(+2.25%) |
Dec 27, 2017 | 29.61 | 29.91 | 29.22 | 29.29 | 131,492 | -0.31(-1.03%) |
Dec 26, 2017 | 29.90 | 30.72 | 29.27 | 29.59 | 156,793 | -0.29(-0.97%) |
Dec 22, 2017 | 30.38 | 30.70 | 29.82 | 29.88 | 179,485 | -0.45(-1.48%) |
Dec 21, 2017 | 30.60 | 30.60 | 30.25 | 30.33 | 190,830 | -0.19(-0.63%) |
Dec 20, 2017 | 30.52 | 30.77 | 30.36 | 30.52 | 192,400 | +0.13(+0.42%) |
Dec 19, 2017 | 30.27 | 30.52 | 29.96 | 30.40 | 235,659 | +0.13(+0.42%) |
Dec 18, 2017 | 30.30 | 30.46 | 29.85 | 30.27 | 242,750 | +0.27(+0.91%) |
Dec 15, 2017 | 29.24 | 30.14 | 28.92 | 29.99 | 467,052 | +0.88(+3.04%) |
Dec 14, 2017 | 29.62 | 29.72 | 28.92 | 29.11 | 259,570 | -0.45(-1.52%) |
Dec 13, 2017 | 29.88 | 30.30 | 29.30 | 29.56 | 276,529 | -0.34(-1.13%) |
Dec 12, 2017 | 29.46 | 29.98 | 29.24 | 29.90 | 419,096 | +0.51(+1.75%) |
Dec 11, 2017 | 29.16 | 29.53 | 29.13 | 29.38 | 414,880 | +0.23(+0.77%) |
Dec 08, 2017 | 29.54 | 31.08 | 28.85 | 29.16 | 214,045 | -0.53(-1.79%) |
Dec 07, 2017 | 29.99 | 30.07 | 29.40 | 29.69 | 245,977 | -0.38(-1.25%) |
Dec 06, 2017 | 30.02 | 30.47 | 29.71 | 30.06 | 279,171 | -0.02(-0.05%) |
Dec 05, 2017 | 29.89 | 30.21 | 29.79 | 30.08 | 206,861 | +0.24(+0.81%) |
Dec 04, 2017 | 30.77 | 30.77 | 29.83 | 29.84 | 288,558 | -0.59(-1.95%) |
Dec 01, 2017 | 30.19 | 30.47 | 29.83 | 30.43 | 299,395 | +0.26(+0.85%) |
Nov 30, 2017 | 30.13 | 30.47 | 29.42 | 30.18 | 326,578 | +0.35(+1.18%) |
Nov 29, 2017 | 29.66 | 29.87 | 29.33 | 29.82 | 241,559 | +0.35(+1.20%) |
Nov 28, 2017 | 28.89 | 29.60 | 28.72 | 29.47 | 253,760 | +0.77(+2.69%) |
Nov 27, 2017 | 28.35 | 28.80 | 28.20 | 28.70 | 142,422 | +0.32(+1.13%) |
Nov 24, 2017 | 28.81 | 28.81 | 28.04 | 28.38 | 98,925 | -0.27(-0.95%) |
Nov 22, 2017 | 28.76 | 28.88 | 28.46 | 28.65 | 95,221 | -0.03(-0.11%) |
Nov 21, 2017 | 28.57 | 28.75 | 28.43 | 28.68 | 144,025 | +0.14(+0.51%) |
Nov 20, 2017 | 28.19 | 28.54 | 27.80 | 28.54 | 145,177 | +0.42(+1.48%) |
Nov 17, 2017 | 27.69 | 28.17 | 27.37 | 28.12 | 113,468 | +0.45(+1.63%) |
Nov 16, 2017 | 27.48 | 27.93 | 27.48 | 27.67 | 157,612 | +0.37(+1.35%) |
Nov 15, 2017 | 27.17 | 27.46 | 26.95 | 27.30 | 214,016 | -0.03(-0.12%) |
Nov 14, 2017 | 27.29 | 27.62 | 27.13 | 27.33 | 144,629 | -0.10(-0.35%) |
Nov 13, 2017 | 27.24 | 27.67 | 27.22 | 27.43 | 174,725 | +0.11(+0.41%) |
Nov 10, 2017 | 27.56 | 27.89 | 27.30 | 27.32 | 202,817 | -0.26(-0.93%) |
Nov 09, 2017 | 27.45 | 27.72 | 27.06 | 27.57 | 200,986 | -0.03(-0.12%) |
Nov 08, 2017 | 27.57 | 27.80 | 27.11 | 27.61 | 207,425 | -0.16(-0.58%) |
Nov 07, 2017 | 27.99 | 28.22 | 27.38 | 27.77 | 289,037 | -0.29(-1.03%) |
Nov 06, 2017 | 27.91 | 28.33 | 27.42 | 28.06 | 191,671 | +0.16(+0.58%) |
Nov 03, 2017 | 27.70 | 28.07 | 27.46 | 27.90 | 357,817 | +0.06(+0.23%) |
Nov 02, 2017 | 27.82 | 28.21 | 27.45 | 27.83 | 201,889 | +0.16(+0.58%) |