Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.30 | 23.00 | 21.65 | 22.76 | 725,979 | +0.76(+3.45%) |
Oct 30, 2018 | 22.75 | 23.23 | 20.43 | 22.00 | 2,347,884 | +3.03(+15.97%) |
Oct 29, 2018 | 19.21 | 19.88 | 18.72 | 18.97 | 325,849 | +0.10(+0.53%) |
Oct 26, 2018 | 19.63 | 19.64 | 18.71 | 18.87 | 244,400 | -0.98(-4.94%) |
Oct 25, 2018 | 19.85 | 20.24 | 19.74 | 19.85 | 195,679 | +0.23(+1.17%) |
Oct 24, 2018 | 20.06 | 20.57 | 19.58 | 19.62 | 206,529 | -0.45(-2.24%) |
Oct 23, 2018 | 19.82 | 20.38 | 19.63 | 20.07 | 270,422 | -0.11(-0.55%) |
Oct 22, 2018 | 19.87 | 20.31 | 19.70 | 20.18 | 227,590 | +0.45(+2.28%) |
Oct 19, 2018 | 20.15 | 20.83 | 19.73 | 19.73 | 262,500 | -0.43(-2.13%) |
Oct 18, 2018 | 20.57 | 20.57 | 19.95 | 20.16 | 126,497 | -0.43(-2.09%) |
Oct 17, 2018 | 20.66 | 20.83 | 20.21 | 20.59 | 218,573 | -0.12(-0.58%) |
Oct 16, 2018 | 20.30 | 20.95 | 19.42 | 20.71 | 435,264 | +0.38(+1.87%) |
Oct 15, 2018 | 19.93 | 20.46 | 19.78 | 20.33 | 152,172 | +0.35(+1.75%) |
Oct 12, 2018 | 20.18 | 20.19 | 19.66 | 19.98 | 292,900 | +0.20(+1.01%) |
Oct 11, 2018 | 19.83 | 20.41 | 19.70 | 19.78 | 280,550 | -0.16(-0.80%) |
Oct 10, 2018 | 20.02 | 20.31 | 19.82 | 19.94 | 186,575 | -0.22(-1.09%) |
Oct 09, 2018 | 20.11 | 20.57 | 20.11 | 20.16 | 170,758 | -0.01(-0.05%) |
Oct 08, 2018 | 19.91 | 20.32 | 19.82 | 20.17 | 95,929 | +0.16(+0.80%) |
Oct 05, 2018 | 20.29 | 20.52 | 19.79 | 20.01 | 125,500 | -0.29(-1.43%) |
Oct 04, 2018 | 20.51 | 20.58 | 19.86 | 20.30 | 179,752 | -0.26(-1.26%) |
Oct 03, 2018 | 20.55 | 21.01 | 20.29 | 20.56 | 192,022 | +0.12(+0.59%) |
Oct 02, 2018 | 20.42 | 20.62 | 19.90 | 20.44 | 464,809 | -0.01(-0.05%) |
Oct 01, 2018 | 21.25 | 21.25 | 20.14 | 20.45 | 407,683 | -0.80(-3.76%) |
Sep 28, 2018 | 21.30 | 21.85 | 21.18 | 21.25 | 115,700 | -0.15(-0.70%) |
Sep 27, 2018 | 21.55 | 21.60 | 21.10 | 21.40 | 104,594 | -0.15(-0.70%) |
Sep 26, 2018 | 21.70 | 21.80 | 21.30 | 21.55 | 182,918 | -0.05(-0.23%) |
Sep 25, 2018 | 21.60 | 21.75 | 21.50 | 21.60 | 131,536 | +0.05(+0.23%) |
Sep 24, 2018 | 21.70 | 21.80 | 20.90 | 21.55 | 383,784 | -0.20(-0.92%) |
Sep 21, 2018 | 22.90 | 22.90 | 21.55 | 21.75 | 761,500 | -1.10(-4.81%) |
Sep 20, 2018 | 22.55 | 23.05 | 22.50 | 22.85 | 242,479 | +0.35(+1.56%) |
Sep 19, 2018 | 23.05 | 23.60 | 22.25 | 22.50 | 298,670 | -0.65(-2.81%) |
Sep 18, 2018 | 23.15 | 23.45 | 22.80 | 23.15 | 114,598 | +0.00(+0.00%) |
Sep 17, 2018 | 23.35 | 23.73 | 22.70 | 23.15 | 178,852 | -0.25(-1.07%) |
Sep 14, 2018 | 23.45 | 23.75 | 23.25 | 23.40 | 134,700 | -0.10(-0.43%) |
Sep 13, 2018 | 23.25 | 23.75 | 23.15 | 23.50 | 230,544 | +0.35(+1.51%) |
Sep 12, 2018 | 23.00 | 23.30 | 22.70 | 23.15 | 141,888 | +0.15(+0.65%) |
Sep 11, 2018 | 22.85 | 23.20 | 22.60 | 23.00 | 161,853 | +0.05(+0.22%) |
Sep 10, 2018 | 23.15 | 23.70 | 22.50 | 22.95 | 207,123 | +0.00(+0.00%) |
Sep 07, 2018 | 22.10 | 23.00 | 21.84 | 22.95 | 183,100 | +0.75(+3.38%) |
Sep 06, 2018 | 22.55 | 22.85 | 22.10 | 22.20 | 273,600 | -0.25(-1.11%) |
Sep 05, 2018 | 22.55 | 22.75 | 21.80 | 22.45 | 155,267 | -0.25(-1.10%) |
Sep 04, 2018 | 22.45 | 22.90 | 22.10 | 22.70 | 285,965 | +0.20(+0.89%) |
Aug 31, 2018 | 22.50 | 22.50 | 22.50 | 0 | +0.40(+1.81%) | |
Aug 30, 2018 | 21.95 | 22.45 | 21.60 | 22.10 | 196,452 | +0.20(+0.91%) |
Aug 29, 2018 | 21.65 | 22.05 | 21.40 | 21.90 | 186,774 | +0.20(+0.92%) |
Aug 28, 2018 | 21.40 | 22.00 | 21.20 | 21.70 | 263,648 | +0.40(+1.88%) |
Aug 27, 2018 | 21.35 | 21.70 | 20.85 | 21.30 | 222,271 | +0.05(+0.24%) |
Aug 24, 2018 | 21.10 | 21.45 | 20.90 | 21.25 | 133,900 | +0.15(+0.71%) |
Aug 23, 2018 | 20.95 | 21.15 | 20.70 | 21.10 | 124,000 | +0.05(+0.24%) |
Aug 22, 2018 | 20.95 | 21.15 | 20.70 | 21.05 | 144,234 | +0.20(+0.96%) |
Aug 21, 2018 | 20.65 | 20.95 | 20.50 | 20.85 | 170,807 | +0.20(+0.97%) |
Aug 20, 2018 | 20.35 | 20.90 | 20.20 | 20.65 | 291,921 | +0.45(+2.23%) |
Aug 17, 2018 | 20.00 | 20.35 | 19.75 | 20.20 | 274,300 | +0.20(+1.00%) |
Aug 16, 2018 | 19.25 | 20.10 | 19.25 | 20.00 | 374,914 | +0.85(+4.44%) |
Aug 15, 2018 | 19.45 | 19.90 | 18.90 | 19.15 | 276,780 | -0.50(-2.54%) |
Aug 14, 2018 | 19.15 | 19.70 | 19.15 | 19.65 | 159,090 | +0.65(+3.42%) |
Aug 13, 2018 | 19.10 | 19.25 | 18.85 | 19.00 | 143,180 | -0.15(-0.78%) |
Aug 10, 2018 | 19.15 | 19.70 | 18.95 | 19.15 | 192,100 | -0.10(-0.52%) |
Aug 09, 2018 | 19.10 | 19.77 | 19.10 | 19.25 | 258,986 | +0.20(+1.05%) |
Aug 08, 2018 | 19.30 | 19.40 | 18.75 | 19.05 | 359,783 | -0.20(-1.04%) |
Aug 07, 2018 | 19.10 | 19.30 | 18.90 | 19.25 | 187,441 | +0.15(+0.79%) |
Aug 06, 2018 | 19.05 | 19.38 | 18.80 | 19.10 | 230,491 | +0.10(+0.53%) |
Aug 03, 2018 | 19.10 | 19.35 | 18.45 | 19.00 | 352,800 | -0.10(-0.52%) |
Aug 02, 2018 | 18.50 | 19.25 | 18.45 | 19.10 | 270,296 | +0.45(+2.41%) |
Aug 01, 2018 | 18.75 | 19.15 | 18.35 | 18.65 | 388,197 | -0.10(-0.53%) |
Jul 31, 2018 | 18.40 | 19.20 | 18.20 | 18.75 | 326,551 | +0.35(+1.90%) |
Jul 30, 2018 | 18.70 | 19.35 | 17.20 | 18.40 | 630,132 | -0.50(-2.65%) |
Jul 27, 2018 | 19.65 | 19.65 | 18.20 | 18.90 | 491,400 | -0.05(-0.26%) |
Jul 26, 2018 | 18.60 | 18.95 | 16.40 | 18.95 | 1,198,636 | -1.40(-6.88%) |
Jul 25, 2018 | 20.15 | 20.50 | 19.60 | 20.35 | 461,361 | +0.00(+0.00%) |
Jul 24, 2018 | 21.30 | 21.35 | 19.94 | 20.35 | 300,527 | -0.85(-4.01%) |
Jul 23, 2018 | 21.00 | 21.60 | 20.70 | 21.20 | 418,256 | +0.20(+0.95%) |
Jul 20, 2018 | 21.25 | 21.36 | 20.70 | 21.00 | 379,155 | -0.25(-1.18%) |
Jul 19, 2018 | 21.00 | 21.65 | 21.00 | 21.25 | 304,215 | +0.15(+0.71%) |
Jul 18, 2018 | 20.65 | 21.25 | 20.45 | 21.10 | 236,364 | +0.30(+1.44%) |
Jul 17, 2018 | 20.50 | 20.85 | 20.50 | 20.80 | 101,851 | +0.30(+1.46%) |
Jul 16, 2018 | 20.85 | 20.90 | 20.20 | 20.50 | 142,396 | -0.25(-1.20%) |
Jul 13, 2018 | 20.10 | 21.05 | 20.05 | 20.75 | 511,817 | +0.55(+2.72%) |
Jul 12, 2018 | 20.25 | 20.30 | 19.75 | 20.20 | 111,481 | +0.05(+0.25%) |
Jul 11, 2018 | 20.25 | 20.75 | 20.10 | 20.15 | 157,535 | -0.40(-1.95%) |
Jul 10, 2018 | 20.85 | 20.95 | 20.20 | 20.55 | 148,145 | -0.25(-1.20%) |
Jul 09, 2018 | 20.30 | 20.95 | 20.30 | 20.80 | 130,856 | +0.50(+2.46%) |
Jul 06, 2018 | 19.90 | 20.40 | 19.85 | 20.30 | 167,891 | +0.30(+1.50%) |
Jul 05, 2018 | 19.80 | 20.00 | 19.50 | 20.00 | 167,703 | +0.40(+2.04%) |
Jul 03, 2018 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 18.80 | 19.65 | 18.75 | 19.60 | 298,067 | +0.65(+3.43%) |
Jun 29, 2018 | 19.35 | 19.35 | 18.85 | 18.95 | 208,066 | -0.35(-1.81%) |
Jun 28, 2018 | 18.70 | 19.45 | 18.50 | 19.30 | 458,216 | +0.55(+2.93%) |
Jun 27, 2018 | 19.35 | 19.50 | 18.70 | 18.75 | 237,635 | -0.60(-3.10%) |
Jun 26, 2018 | 18.90 | 19.55 | 18.77 | 19.35 | 390,065 | +0.35(+1.84%) |
Jun 25, 2018 | 21.80 | 21.80 | 18.68 | 19.00 | 779,965 | -3.10(-14.03%) |
Jun 22, 2018 | 22.25 | 22.44 | 21.65 | 22.10 | 300,864 | -0.10(-0.45%) |
Jun 21, 2018 | 22.25 | 22.45 | 21.93 | 22.20 | 184,099 | -0.15(-0.67%) |
Jun 20, 2018 | 21.90 | 22.45 | 21.75 | 22.35 | 292,415 | +0.65(+3.00%) |
Jun 19, 2018 | 21.60 | 22.00 | 21.55 | 21.70 | 191,532 | -0.30(-1.36%) |
Jun 18, 2018 | 21.55 | 22.50 | 21.10 | 22.00 | 527,095 | -1.95(-8.14%) |
Jun 15, 2018 | 24.05 | 23.65 | 23.95 | 324,811 | +0.30(+1.27%) | |
Jun 14, 2018 | 23.30 | 23.85 | 22.85 | 23.65 | 536,947 | +0.55(+2.38%) |
Jun 13, 2018 | 23.80 | 24.05 | 23.05 | 23.10 | 296,375 | -0.75(-3.14%) |
Jun 12, 2018 | 24.50 | 24.55 | 23.70 | 23.85 | 321,563 | -0.60(-2.45%) |
Jun 11, 2018 | 24.75 | 24.95 | 24.25 | 24.45 | 275,061 | -0.20(-0.81%) |
Jun 08, 2018 | 24.45 | 25.00 | 24.25 | 24.65 | 421,172 | +0.30(+1.23%) |
Jun 07, 2018 | 24.65 | 25.05 | 24.30 | 24.35 | 207,757 | -0.25(-1.02%) |
Jun 06, 2018 | 24.85 | 24.60 | 197,207 | +0.40(+1.65%) | ||
Jun 05, 2018 | 24.10 | 24.30 | 23.80 | 24.20 | 241,533 | +0.10(+0.41%) |
Jun 04, 2018 | 23.55 | 24.15 | 23.55 | 24.10 | 374,246 | +0.55(+2.34%) |
Jun 01, 2018 | 23.55 | 23.75 | 23.40 | 23.55 | 186,408 | +0.10(+0.43%) |
May 31, 2018 | 23.65 | 23.70 | 23.20 | 23.45 | 140,508 | -0.20(-0.85%) |
May 30, 2018 | 23.40 | 23.70 | 23.30 | 23.65 | 193,296 | +0.45(+1.94%) |
May 29, 2018 | 23.10 | 23.35 | 22.75 | 23.20 | 194,502 | -0.15(-0.64%) |
May 25, 2018 | 23.35 | 23.35 | 23.35 | 0 | -0.15(-0.64%) | |
May 24, 2018 | 23.85 | 23.85 | 23.15 | 23.50 | 177,131 | -0.50(-2.08%) |
May 23, 2018 | 23.60 | 24.10 | 23.55 | 24.00 | 143,650 | +0.40(+1.69%) |
May 22, 2018 | 23.95 | 24.10 | 23.35 | 23.60 | 152,134 | -0.25(-1.05%) |
May 21, 2018 | 23.95 | 24.10 | 23.60 | 23.85 | 161,954 | +0.10(+0.42%) |
May 18, 2018 | 23.90 | 24.05 | 23.55 | 23.75 | 286,948 | -0.15(-0.63%) |
May 17, 2018 | 23.80 | 24.25 | 23.75 | 23.90 | 235,666 | +0.05(+0.21%) |
May 16, 2018 | 23.85 | 24.45 | 23.77 | 23.85 | 215,947 | +0.05(+0.21%) |
May 15, 2018 | 23.75 | 24.15 | 23.55 | 23.80 | 258,230 | +0.05(+0.21%) |
May 14, 2018 | 23.55 | 23.98 | 23.50 | 23.75 | 431,928 | +0.25(+1.06%) |
May 11, 2018 | 23.35 | 23.55 | 23.25 | 23.50 | 196,274 | +0.20(+0.86%) |
May 10, 2018 | 23.05 | 23.55 | 22.60 | 23.30 | 273,680 | +0.45(+1.97%) |
May 09, 2018 | 23.40 | 23.50 | 22.05 | 22.85 | 381,995 | -0.45(-1.93%) |
May 08, 2018 | 22.90 | 23.40 | 22.62 | 23.30 | 251,044 | +0.50(+2.19%) |
May 07, 2018 | 22.85 | 23.00 | 22.35 | 22.80 | 349,737 | -0.05(-0.22%) |
May 04, 2018 | 22.75 | 23.15 | 22.35 | 22.85 | 391,224 | +0.00(+0.00%) |
May 03, 2018 | 23.00 | 23.35 | 22.55 | 22.85 | 395,250 | -0.20(-0.87%) |
May 02, 2018 | 22.55 | 23.43 | 22.55 | 23.05 | 428,646 | +0.40(+1.77%) |
May 01, 2018 | 21.60 | 22.85 | 21.45 | 22.65 | 456,091 | +1.05(+4.86%) |
Apr 30, 2018 | 23.15 | 23.34 | 20.85 | 21.60 | 585,389 | -1.45(-6.29%) |
Apr 27, 2018 | 22.35 | 23.25 | 22.35 | 23.05 | 817,135 | +0.85(+3.83%) |
Apr 26, 2018 | 20.35 | 22.40 | 20.20 | 22.20 | 953,094 | +4.65(+26.50%) |
Apr 25, 2018 | 17.60 | 17.75 | 17.30 | 17.55 | 412,901 | -0.20(-1.13%) |
Apr 24, 2018 | 18.25 | 18.40 | 17.50 | 17.75 | 300,659 | -0.40(-2.20%) |
Apr 23, 2018 | 17.85 | 18.18 | 17.70 | 18.15 | 353,665 | +0.40(+2.25%) |
Apr 20, 2018 | 18.05 | 18.40 | 17.70 | 17.75 | 302,070 | -0.35(-1.93%) |
Apr 19, 2018 | 18.55 | 18.65 | 18.00 | 18.10 | 313,450 | -0.60(-3.21%) |
Apr 18, 2018 | 18.90 | 19.05 | 18.45 | 18.70 | 262,837 | -0.20(-1.06%) |
Apr 17, 2018 | 18.80 | 18.95 | 18.55 | 18.90 | 277,484 | +0.35(+1.89%) |
Apr 16, 2018 | 18.70 | 19.00 | 18.50 | 18.55 | 211,732 | -0.05(-0.27%) |
Apr 13, 2018 | 19.00 | 19.10 | 18.40 | 18.60 | 216,736 | -0.20(-1.06%) |
Apr 12, 2018 | 18.60 | 19.00 | 18.55 | 18.80 | 216,805 | +0.20(+1.08%) |
Apr 11, 2018 | 18.75 | 19.10 | 18.35 | 18.60 | 171,602 | -0.40(-2.11%) |
Apr 10, 2018 | 18.45 | 19.10 | 18.25 | 19.00 | 290,146 | +0.85(+4.68%) |
Apr 09, 2018 | 18.55 | 18.55 | 18.05 | 18.15 | 292,013 | -0.35(-1.89%) |
Apr 06, 2018 | 18.90 | 19.12 | 18.35 | 18.50 | 143,820 | -0.55(-2.89%) |
Apr 05, 2018 | 18.85 | 19.25 | 18.55 | 19.05 | 137,766 | +0.40(+2.14%) |
Apr 04, 2018 | 17.90 | 18.70 | 17.80 | 18.65 | 428,410 | +0.40(+2.19%) |
Apr 03, 2018 | 19.00 | 19.20 | 18.15 | 18.25 | 459,941 | -0.70(-3.69%) |
Apr 02, 2018 | 19.35 | 19.40 | 18.75 | 18.95 | 208,324 | -0.50(-2.57%) |
Mar 29, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.40(+2.10%) | |
Mar 28, 2018 | 18.95 | 19.50 | 18.70 | 19.05 | 301,793 | +0.05(+0.26%) |
Mar 27, 2018 | 19.50 | 19.50 | 18.80 | 19.00 | 169,823 | -0.50(-2.56%) |
Mar 26, 2018 | 19.55 | 19.55 | 18.70 | 19.50 | 226,775 | +0.20(+1.04%) |
Mar 23, 2018 | 19.95 | 20.20 | 19.23 | 19.30 | 253,758 | -0.55(-2.77%) |
Mar 22, 2018 | 20.05 | 20.15 | 19.68 | 19.85 | 213,379 | -0.35(-1.73%) |
Mar 21, 2018 | 20.30 | 20.50 | 20.00 | 20.20 | 212,957 | -0.10(-0.49%) |
Mar 20, 2018 | 20.65 | 20.65 | 20.15 | 20.30 | 249,543 | -0.30(-1.46%) |
Mar 19, 2018 | 20.65 | 20.77 | 20.15 | 20.60 | 255,831 | -0.10(-0.48%) |
Mar 16, 2018 | 19.95 | 20.80 | 19.95 | 20.70 | 559,100 | +0.85(+4.28%) |
Mar 15, 2018 | 20.35 | 20.35 | 19.60 | 19.85 | 168,893 | -0.40(-1.98%) |
Mar 14, 2018 | 20.40 | 20.45 | 20.10 | 20.25 | 148,867 | -0.10(-0.49%) |
Mar 13, 2018 | 20.75 | 20.90 | 20.25 | 20.35 | 142,250 | -0.25(-1.21%) |
Mar 12, 2018 | 21.15 | 21.35 | 20.55 | 20.60 | 199,960 | -0.55(-2.60%) |
Mar 09, 2018 | 20.45 | 21.35 | 20.20 | 21.15 | 174,392 | +0.90(+4.44%) |
Mar 08, 2018 | 21.00 | 21.10 | 20.10 | 20.25 | 250,597 | -0.65(-3.11%) |
Mar 07, 2018 | 21.15 | 20.90 | 235,906 | -0.10(-0.48%) | ||
Mar 06, 2018 | 20.85 | 21.15 | 20.65 | 21.00 | 129,395 | +0.20(+0.96%) |
Mar 05, 2018 | 20.55 | 20.90 | 20.45 | 20.80 | 163,987 | +0.25(+1.22%) |
Mar 02, 2018 | 20.20 | 20.68 | 19.80 | 20.55 | 250,787 | +0.10(+0.49%) |
Mar 01, 2018 | 20.90 | 20.90 | 20.15 | 20.45 | 272,910 | -0.45(-2.15%) |
Feb 28, 2018 | 21.25 | 21.40 | 20.90 | 20.90 | 235,710 | -0.30(-1.42%) |
Feb 27, 2018 | 21.55 | 21.71 | 21.00 | 21.20 | 332,118 | -0.30(-1.40%) |
Feb 26, 2018 | 20.95 | 21.50 | 20.85 | 21.50 | 194,051 | +0.60(+2.87%) |
Feb 23, 2018 | 21.20 | 21.25 | 20.45 | 20.90 | 320,777 | -0.25(-1.18%) |
Feb 22, 2018 | 21.45 | 21.45 | 20.85 | 21.15 | 374,306 | -0.30(-1.40%) |
Feb 21, 2018 | 21.25 | 21.65 | 21.05 | 21.45 | 187,665 | +0.35(+1.66%) |
Feb 20, 2018 | 21.50 | 21.70 | 21.00 | 21.10 | 425,845 | -0.40(-1.86%) |
Feb 16, 2018 | 21.50 | 21.50 | 21.50 | 0 | -0.65(-2.93%) | |
Feb 15, 2018 | 21.80 | 22.30 | 21.65 | 22.15 | 391,368 | +0.55(+2.55%) |
Feb 14, 2018 | 21.30 | 21.66 | 21.25 | 21.60 | 236,560 | +0.15(+0.70%) |
Feb 13, 2018 | 21.55 | 21.90 | 21.19 | 21.45 | 298,295 | -0.30(-1.38%) |
Feb 12, 2018 | 21.25 | 21.90 | 20.75 | 21.75 | 441,164 | +0.55(+2.59%) |
Feb 09, 2018 | 20.85 | 21.41 | 20.45 | 21.20 | 489,378 | +0.45(+2.17%) |
Feb 08, 2018 | 21.20 | 21.30 | 20.65 | 20.75 | 692,186 | -0.45(-2.12%) |
Feb 07, 2018 | 20.85 | 21.30 | 20.75 | 21.20 | 381,936 | +0.30(+1.44%) |
Feb 06, 2018 | 19.70 | 21.00 | 19.50 | 20.90 | 550,804 | +0.57(+2.83%) |
Feb 05, 2018 | 21.00 | 21.45 | 19.85 | 20.32 | 352,324 | -0.78(-3.67%) |
Feb 02, 2018 | 21.95 | 22.35 | 21.05 | 21.10 | 536,595 | -1.10(-4.95%) |
Feb 01, 2018 | 22.75 | 22.75 | 21.85 | 22.20 | 517,891 | -0.75(-3.27%) |
Jan 31, 2018 | 23.00 | 23.30 | 22.55 | 22.95 | 412,623 | -0.05(-0.22%) |
Jan 30, 2018 | 23.05 | 23.05 | 22.70 | 23.00 | 333,966 | -0.30(-1.29%) |
Jan 29, 2018 | 23.80 | 23.95 | 23.01 | 23.30 | 343,833 | -0.50(-2.10%) |
Jan 26, 2018 | 23.85 | 24.30 | 23.05 | 23.80 | 516,919 | +0.00(+0.00%) |
Jan 25, 2018 | 24.25 | 24.30 | 23.20 | 23.80 | 833,601 | +0.55(+2.37%) |
Jan 24, 2018 | 23.00 | 23.75 | 21.50 | 23.25 | 1,392,256 | +3.15(+15.67%) |
Jan 23, 2018 | 20.30 | 20.55 | 19.95 | 20.10 | 524,650 | +0.00(+0.00%) |
Jan 22, 2018 | 19.60 | 20.20 | 19.20 | 20.10 | 469,265 | +0.60(+3.08%) |
Jan 19, 2018 | 19.05 | 19.65 | 19.00 | 19.50 | 215,355 | +0.40(+2.09%) |
Jan 18, 2018 | 19.50 | 19.70 | 18.85 | 19.10 | 394,139 | -0.50(-2.55%) |
Jan 17, 2018 | 19.15 | 19.70 | 18.80 | 19.60 | 317,745 | +0.50(+2.62%) |
Jan 16, 2018 | 19.75 | 19.90 | 18.85 | 19.10 | 307,185 | -0.50(-2.55%) |
Jan 12, 2018 | 19.60 | 19.60 | 19.60 | 0 | -0.10(-0.51%) | |
Jan 11, 2018 | 19.05 | 19.90 | 19.00 | 19.70 | 274,130 | +0.65(+3.41%) |
Jan 10, 2018 | 18.50 | 19.15 | 18.40 | 19.05 | 227,117 | +0.45(+2.42%) |
Jan 09, 2018 | 18.65 | 18.65 | 18.35 | 18.60 | 155,060 | -0.05(-0.27%) |
Jan 08, 2018 | 18.55 | 18.80 | 18.35 | 18.65 | 154,039 | +0.05(+0.27%) |
Jan 05, 2018 | 18.75 | 18.90 | 18.40 | 18.60 | 441,742 | -0.15(-0.80%) |
Jan 04, 2018 | 18.90 | 18.90 | 18.30 | 18.75 | 257,739 | -0.15(-0.79%) |
Jan 03, 2018 | 19.30 | 19.55 | 18.75 | 18.90 | 184,051 | -0.50(-2.58%) |
Jan 02, 2018 | 19.05 | 19.52 | 19.05 | 19.40 | 287,700 | +0.50(+2.65%) |
Dec 29, 2017 | 18.90 | 18.90 | 18.90 | 0 | -0.50(-2.58%) | |
Dec 28, 2017 | 19.50 | 19.50 | 18.95 | 19.40 | 222,206 | -0.05(-0.26%) |
Dec 27, 2017 | 19.65 | 19.85 | 19.20 | 19.45 | 209,819 | -0.25(-1.27%) |
Dec 26, 2017 | 19.90 | 20.05 | 19.50 | 19.70 | 304,666 | -0.10(-0.51%) |
Dec 22, 2017 | 20.15 | 20.15 | 19.65 | 19.80 | 491,216 | -0.25(-1.25%) |
Dec 21, 2017 | 20.45 | 20.45 | 19.90 | 20.05 | 301,888 | -0.30(-1.47%) |
Dec 20, 2017 | 20.70 | 20.80 | 20.20 | 20.35 | 262,887 | -0.25(-1.21%) |
Dec 19, 2017 | 21.20 | 21.30 | 20.40 | 20.60 | 294,756 | -0.45(-2.14%) |
Dec 18, 2017 | 20.60 | 21.38 | 20.60 | 21.05 | 286,037 | +0.60(+2.93%) |
Dec 15, 2017 | 20.55 | 20.95 | 20.20 | 20.45 | 736,060 | +0.00(+0.00%) |
Dec 14, 2017 | 21.15 | 21.25 | 20.20 | 20.45 | 234,884 | -0.65(-3.08%) |
Dec 13, 2017 | 20.80 | 21.55 | 20.80 | 21.10 | 147,345 | +0.20(+0.96%) |
Dec 12, 2017 | 21.25 | 21.50 | 20.65 | 20.90 | 235,695 | -0.40(-1.88%) |
Dec 11, 2017 | 21.75 | 21.75 | 21.00 | 21.30 | 191,683 | -0.40(-1.84%) |
Dec 08, 2017 | 21.60 | 21.98 | 21.35 | 21.70 | 188,825 | +0.00(+0.00%) |
Dec 07, 2017 | 21.25 | 21.80 | 21.15 | 337,017 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.45 | 21.65 | 21.05 | 21.15 | 191,933 | -0.20(-0.94%) |
Dec 05, 2017 | 21.50 | 21.50 | 20.95 | 21.35 | 139,589 | -0.05(-0.23%) |
Dec 04, 2017 | 21.75 | 22.30 | 21.35 | 21.40 | 259,875 | +0.00(+0.00%) |
Dec 01, 2017 | 21.20 | 21.40 | 20.60 | 21.40 | 206,527 | +0.05(+0.23%) |
Nov 30, 2017 | 21.90 | 22.05 | 21.05 | 21.35 | 313,648 | -0.50(-2.29%) |
Nov 29, 2017 | 21.45 | 22.00 | 21.40 | 21.85 | 301,916 | +0.55(+2.58%) |
Nov 28, 2017 | 20.80 | 21.40 | 20.70 | 21.30 | 222,701 | +0.60(+2.90%) |
Nov 27, 2017 | 21.00 | 21.20 | 20.65 | 20.70 | 139,901 | -0.30(-1.43%) |
Nov 24, 2017 | 21.00 | 21.00 | 20.55 | 21.00 | 127,409 | +0.00(+0.00%) |
Nov 22, 2017 | 20.85 | 21.65 | 20.80 | 21.00 | 217,880 | +0.15(+0.72%) |
Nov 21, 2017 | 21.45 | 21.48 | 20.60 | 20.85 | 262,348 | -0.80(-3.70%) |
Nov 20, 2017 | 21.00 | 21.75 | 20.80 | 21.65 | 364,009 | +0.75(+3.59%) |
Nov 17, 2017 | 20.50 | 21.00 | 20.50 | 20.90 | 360,113 | +0.45(+2.20%) |
Nov 16, 2017 | 20.60 | 20.75 | 20.40 | 20.45 | 309,379 | +0.05(+0.25%) |
Nov 15, 2017 | 20.75 | 20.90 | 20.30 | 20.40 | 303,518 | -0.55(-2.63%) |
Nov 14, 2017 | 19.65 | 21.00 | 19.55 | 20.95 | 604,824 | +1.15(+5.81%) |
Nov 13, 2017 | 19.85 | 20.45 | 19.65 | 19.80 | 232,935 | -0.50(-2.46%) |
Nov 10, 2017 | 20.30 | 20.85 | 20.30 | 20.30 | 236,191 | +0.05(+0.25%) |
Nov 09, 2017 | 20.00 | 20.50 | 19.65 | 20.25 | 238,759 | +0.10(+0.50%) |
Nov 08, 2017 | 20.55 | 20.70 | 20.15 | 20.15 | 278,254 | -0.50(-2.42%) |
Nov 07, 2017 | 21.00 | 21.15 | 20.50 | 20.65 | 696,051 | -0.40(-1.90%) |
Nov 06, 2017 | 20.50 | 21.30 | 20.25 | 21.05 | 722,904 | +0.70(+3.44%) |
Nov 03, 2017 | 19.35 | 20.55 | 19.20 | 20.35 | 471,863 | +1.10(+5.71%) |
Nov 02, 2017 | 19.05 | 19.55 | 18.95 | 19.25 | 612,324 | +0.30(+1.58%) |