Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.36 | 31.54 | 30.50 | 31.13 | 153,031 | -0.24(-0.75%) |
Oct 30, 2018 | 30.76 | 31.65 | 30.68 | 31.36 | 125,122 | +0.27(+0.85%) |
Oct 29, 2018 | 31.73 | 31.89 | 30.66 | 31.10 | 159,747 | -0.36(-1.16%) |
Oct 26, 2018 | 31.89 | 31.90 | 30.95 | 31.46 | 169,609 | -0.05(-0.17%) |
Oct 25, 2018 | 30.66 | 31.72 | 30.60 | 31.51 | 264,123 | +0.85(+2.77%) |
Oct 24, 2018 | 30.76 | 31.34 | 30.21 | 30.66 | 231,730 | -0.08(-0.27%) |
Oct 23, 2018 | 31.14 | 31.17 | 29.96 | 30.75 | 319,269 | -0.26(-0.83%) |
Oct 22, 2018 | 30.71 | 31.51 | 30.60 | 31.01 | 206,653 | +0.42(+1.37%) |
Oct 19, 2018 | 31.86 | 32.27 | 30.41 | 30.59 | 335,795 | -1.18(-3.73%) |
Oct 18, 2018 | 32.73 | 32.76 | 31.28 | 31.77 | 217,446 | -0.93(-2.83%) |
Oct 17, 2018 | 32.87 | 33.13 | 32.05 | 32.70 | 194,395 | -0.26(-0.78%) |
Oct 16, 2018 | 32.65 | 33.29 | 32.36 | 32.96 | 329,345 | +0.31(+0.95%) |
Oct 15, 2018 | 32.71 | 33.18 | 32.40 | 32.65 | 318,875 | +0.29(+0.89%) |
Oct 12, 2018 | 33.86 | 34.04 | 31.74 | 32.36 | 492,500 | -1.21(-3.60%) |
Oct 11, 2018 | 33.41 | 34.54 | 33.41 | 33.57 | 353,770 | -0.10(-0.29%) |
Oct 10, 2018 | 34.69 | 34.96 | 33.60 | 33.66 | 392,571 | -0.43(-1.27%) |
Oct 09, 2018 | 32.60 | 34.55 | 32.60 | 34.10 | 982,800 | +1.72(+5.30%) |
Oct 08, 2018 | 32.65 | 33.84 | 32.24 | 32.38 | 578,941 | +0.04(+0.12%) |
Oct 05, 2018 | 32.27 | 33.03 | 32.12 | 32.34 | 728,742 | +0.41(+1.28%) |
Oct 04, 2018 | 31.75 | 32.59 | 30.72 | 31.93 | 2,074,540 | -1.06(-3.20%) |
Oct 03, 2018 | 35.37 | 35.52 | 32.08 | 32.99 | 594,491 | -2.36(-6.68%) |
Oct 02, 2018 | 35.67 | 36.14 | 35.03 | 35.35 | 186,464 | -0.30(-0.85%) |
Oct 01, 2018 | 37.38 | 37.77 | 35.31 | 35.65 | 174,005 | -0.98(-2.67%) |
Sep 28, 2018 | 35.49 | 36.69 | 35.40 | 36.63 | 118,516 | +1.29(+3.65%) |
Sep 27, 2018 | 35.64 | 35.93 | 35.13 | 35.34 | 377,659 | +0.08(+0.24%) |
Sep 26, 2018 | 35.61 | 36.02 | 34.95 | 35.26 | 131,154 | -0.14(-0.38%) |
Sep 25, 2018 | 35.14 | 35.66 | 35.07 | 35.39 | 180,717 | +0.43(+1.23%) |
Sep 24, 2018 | 36.18 | 36.93 | 34.82 | 34.96 | 247,316 | -0.81(-2.28%) |
Sep 21, 2018 | 34.34 | 37.30 | 34.24 | 35.78 | 799,247 | +2.22(+6.60%) |
Sep 20, 2018 | 33.54 | 34.54 | 32.85 | 33.56 | 560,242 | +0.40(+1.20%) |
Sep 19, 2018 | 33.64 | 33.98 | 32.69 | 33.16 | 535,290 | +0.48(+1.48%) |
Sep 18, 2018 | 32.88 | 34.07 | 32.52 | 32.68 | 218,438 | +0.29(+0.88%) |
Sep 17, 2018 | 31.54 | 32.54 | 31.17 | 32.39 | 187,403 | +0.93(+2.95%) |
Sep 14, 2018 | 31.66 | 31.93 | 31.16 | 31.47 | 199,679 | -0.57(-1.76%) |
Sep 13, 2018 | 31.84 | 32.70 | 31.23 | 32.03 | 178,912 | +0.49(+1.55%) |
Sep 12, 2018 | 33.22 | 33.28 | 31.13 | 31.54 | 238,618 | -1.68(-5.06%) |
Sep 11, 2018 | 33.46 | 33.85 | 33.02 | 33.22 | 206,780 | +0.23(+0.69%) |
Sep 10, 2018 | 33.21 | 33.27 | 32.58 | 33.00 | 185,825 | +0.62(+1.91%) |
Sep 07, 2018 | 31.96 | 32.70 | 31.66 | 32.38 | 173,011 | +0.20(+0.63%) |
Sep 06, 2018 | 31.32 | 32.41 | 30.74 | 32.18 | 146,312 | +0.84(+2.67%) |
Sep 05, 2018 | 32.51 | 32.55 | 29.26 | 31.34 | 397,450 | -1.18(-3.62%) |
Sep 04, 2018 | 34.67 | 34.87 | 32.18 | 32.52 | 289,797 | -1.70(-4.98%) |
Aug 31, 2018 | 34.22 | 34.22 | 34.22 | 0 | +1.58(+4.85%) | |
Aug 30, 2018 | 32.90 | 33.20 | 32.44 | 32.64 | 155,207 | +0.09(+0.28%) |
Aug 29, 2018 | 32.52 | 33.08 | 32.26 | 32.55 | 294,721 | +0.33(+1.03%) |
Aug 28, 2018 | 31.20 | 32.39 | 30.17 | 32.21 | 260,720 | +1.12(+3.59%) |
Aug 27, 2018 | 31.39 | 32.00 | 30.90 | 31.10 | 476,336 | +0.39(+1.28%) |
Aug 24, 2018 | 28.93 | 30.90 | 28.93 | 30.71 | 220,907 | +1.77(+6.12%) |
Aug 23, 2018 | 28.98 | 29.91 | 28.72 | 28.93 | 235,097 | +0.19(+0.66%) |
Aug 22, 2018 | 28.38 | 28.90 | 28.30 | 28.75 | 167,620 | +0.58(+2.06%) |
Aug 21, 2018 | 27.31 | 28.45 | 27.29 | 28.17 | 156,232 | +0.84(+3.06%) |
Aug 20, 2018 | 26.38 | 27.38 | 26.38 | 27.33 | 99,039 | +1.15(+4.38%) |
Aug 17, 2018 | 25.94 | 26.38 | 25.81 | 26.18 | 111,183 | +0.23(+0.90%) |
Aug 16, 2018 | 26.39 | 26.64 | 25.84 | 25.95 | 95,824 | -0.54(-2.02%) |
Aug 15, 2018 | 27.33 | 27.74 | 26.38 | 26.49 | 114,767 | -0.69(-2.55%) |
Aug 14, 2018 | 28.51 | 28.51 | 27.13 | 27.18 | 187,419 | -0.93(-3.32%) |
Aug 13, 2018 | 27.40 | 29.21 | 26.79 | 28.11 | 357,071 | +1.59(+6.00%) |
Aug 10, 2018 | 25.52 | 26.64 | 25.36 | 26.52 | 189,197 | +1.21(+4.76%) |
Aug 09, 2018 | 24.89 | 25.40 | 24.89 | 25.32 | 71,247 | +0.43(+1.73%) |
Aug 08, 2018 | 24.85 | 25.23 | 24.77 | 24.89 | 54,497 | -0.01(-0.03%) |
Aug 07, 2018 | 24.96 | 25.20 | 24.74 | 24.89 | 49,037 | -0.09(-0.36%) |
Aug 06, 2018 | 25.08 | 25.14 | 24.80 | 24.99 | 55,835 | +0.01(+0.03%) |
Aug 03, 2018 | 25.40 | 25.40 | 24.76 | 24.98 | 60,235 | -0.24(-0.96%) |
Aug 02, 2018 | 24.84 | 25.38 | 24.83 | 25.22 | 69,130 | +0.50(+2.01%) |
Aug 01, 2018 | 24.50 | 24.81 | 24.12 | 24.72 | 68,154 | +0.32(+1.30%) |
Jul 31, 2018 | 24.22 | 24.86 | 24.17 | 24.41 | 76,379 | +0.24(+1.00%) |
Jul 30, 2018 | 24.38 | 24.54 | 23.82 | 24.16 | 128,917 | -0.17(-0.71%) |
Jul 27, 2018 | 25.32 | 25.46 | 24.24 | 24.34 | 97,915 | -0.99(-3.93%) |
Jul 26, 2018 | 24.95 | 25.58 | 24.88 | 25.33 | 94,549 | +0.35(+1.39%) |
Jul 25, 2018 | 25.20 | 25.32 | 24.80 | 24.99 | 159,683 | -0.19(-0.75%) |
Jul 24, 2018 | 25.64 | 25.67 | 24.80 | 25.17 | 156,434 | -0.34(-1.33%) |
Jul 23, 2018 | 24.84 | 25.70 | 24.81 | 25.51 | 176,569 | +0.71(+2.86%) |
Jul 20, 2018 | 25.11 | 25.16 | 24.55 | 24.80 | 77,978 | -0.24(-0.96%) |
Jul 19, 2018 | 25.02 | 25.48 | 24.70 | 25.05 | 113,143 | -0.06(-0.24%) |
Jul 18, 2018 | 25.21 | 25.23 | 24.55 | 25.11 | 117,534 | -0.10(-0.39%) |
Jul 17, 2018 | 24.70 | 25.66 | 24.40 | 25.20 | 205,452 | +0.54(+2.20%) |
Jul 16, 2018 | 26.28 | 26.46 | 24.42 | 24.66 | 296,481 | -1.35(-5.19%) |
Jul 13, 2018 | 26.38 | 26.67 | 25.97 | 26.01 | 116,048 | -0.36(-1.37%) |
Jul 12, 2018 | 26.67 | 26.09 | 26.37 | 89,722 | -0.29(-1.10%) | |
Jul 11, 2018 | 27.04 | 27.33 | 26.47 | 26.67 | 83,587 | -0.17(-0.65%) |
Jul 10, 2018 | 26.76 | 27.36 | 26.70 | 26.84 | 127,108 | +0.17(+0.62%) |
Jul 09, 2018 | 26.86 | 27.01 | 26.49 | 26.67 | 127,193 | -0.07(-0.25%) |
Jul 06, 2018 | 26.73 | 26.88 | 26.30 | 26.74 | 119,052 | +0.05(+0.20%) |
Jul 05, 2018 | 27.34 | 27.46 | 26.35 | 26.69 | 150,262 | -0.43(-1.58%) |
Jul 03, 2018 | 27.12 | 27.12 | 27.12 | 0 | -0.23(-0.85%) | |
Jul 02, 2018 | 27.75 | 27.89 | 27.17 | 27.35 | 105,276 | -0.25(-0.90%) |
Jun 29, 2018 | 26.85 | 27.82 | 26.72 | 27.60 | 121,548 | +0.96(+3.62%) |
Jun 28, 2018 | 27.74 | 27.89 | 26.44 | 26.64 | 156,338 | -1.07(-3.86%) |
Jun 27, 2018 | 27.52 | 28.25 | 27.27 | 27.71 | 231,142 | +0.21(+0.76%) |
Jun 26, 2018 | 27.36 | 27.65 | 26.83 | 27.50 | 222,762 | +0.17(+0.63%) |
Jun 25, 2018 | 26.42 | 27.32 | 26.42 | 27.32 | 329,230 | +1.08(+4.11%) |
Jun 22, 2018 | 26.06 | 26.78 | 25.71 | 26.25 | 986,060 | +0.31(+1.18%) |
Jun 21, 2018 | 26.05 | 26.46 | 25.66 | 25.94 | 180,292 | +0.04(+0.17%) |
Jun 20, 2018 | 26.45 | 26.66 | 25.58 | 25.89 | 181,193 | -0.40(-1.51%) |
Jun 19, 2018 | 26.09 | 26.43 | 25.58 | 26.29 | 159,926 | +0.09(+0.34%) |
Jun 18, 2018 | 26.63 | 27.07 | 26.04 | 26.20 | 152,913 | -0.56(-2.10%) |
Jun 15, 2018 | 27.43 | 26.54 | 26.76 | 277,376 | -0.67(-2.43%) | |
Jun 14, 2018 | 27.68 | 27.87 | 26.96 | 27.43 | 155,781 | -0.26(-0.95%) |
Jun 13, 2018 | 28.67 | 29.00 | 27.59 | 27.69 | 171,550 | -0.91(-3.19%) |
Jun 12, 2018 | 29.05 | 29.23 | 27.71 | 28.60 | 208,461 | -0.44(-1.52%) |
Jun 11, 2018 | 28.75 | 29.76 | 28.75 | 29.05 | 365,581 | +0.61(+2.13%) |
Jun 08, 2018 | 28.45 | 28.77 | 27.87 | 28.44 | 144,705 | +0.03(+0.11%) |
Jun 07, 2018 | 27.56 | 28.53 | 27.44 | 28.41 | 238,321 | +0.94(+3.43%) |
Jun 06, 2018 | 26.71 | 27.47 | 177,889 | -0.42(-1.50%) | ||
Jun 05, 2018 | 28.16 | 28.27 | 27.11 | 27.89 | 190,373 | -0.16(-0.56%) |
Jun 04, 2018 | 28.97 | 29.11 | 27.25 | 28.04 | 320,496 | -0.31(-1.11%) |
Jun 01, 2018 | 28.51 | 28.82 | 28.09 | 28.36 | 199,833 | +0.23(+0.82%) |
May 31, 2018 | 27.62 | 28.90 | 27.58 | 28.13 | 288,232 | +0.55(+2.01%) |
May 30, 2018 | 27.47 | 27.83 | 27.02 | 27.57 | 152,601 | +0.19(+0.68%) |
May 29, 2018 | 27.70 | 28.03 | 26.79 | 27.38 | 217,355 | -0.05(-0.19%) |
May 25, 2018 | 27.44 | 27.44 | 27.44 | 0 | +0.53(+1.98%) | |
May 24, 2018 | 26.19 | 27.43 | 26.19 | 26.91 | 398,167 | +0.74(+2.83%) |
May 23, 2018 | 25.77 | 27.14 | 25.64 | 26.16 | 327,216 | +0.43(+1.66%) |
May 22, 2018 | 25.70 | 25.84 | 25.11 | 25.74 | 165,855 | +0.21(+0.82%) |
May 21, 2018 | 25.00 | 25.69 | 24.37 | 25.53 | 141,751 | +0.35(+1.40%) |
May 18, 2018 | 24.97 | 25.39 | 24.52 | 25.18 | 77,486 | +0.10(+0.39%) |
May 17, 2018 | 24.22 | 25.15 | 24.22 | 25.08 | 63,240 | +0.82(+3.36%) |
May 16, 2018 | 24.46 | 24.79 | 23.81 | 24.26 | 170,325 | -0.28(-1.13%) |
May 15, 2018 | 24.45 | 24.78 | 23.96 | 24.54 | 95,736 | +0.08(+0.34%) |
May 14, 2018 | 24.77 | 25.30 | 24.19 | 24.46 | 128,268 | -0.46(-1.83%) |
May 11, 2018 | 24.12 | 25.09 | 24.02 | 24.91 | 77,878 | +0.71(+2.94%) |
May 10, 2018 | 25.42 | 26.01 | 23.96 | 24.20 | 222,910 | -1.25(-4.91%) |
May 09, 2018 | 25.71 | 26.09 | 24.81 | 25.45 | 96,236 | -0.26(-1.02%) |
May 08, 2018 | 26.08 | 26.20 | 25.25 | 25.71 | 80,686 | -0.40(-1.52%) |
May 07, 2018 | 25.60 | 26.20 | 25.46 | 26.11 | 137,532 | +0.56(+2.20%) |
May 04, 2018 | 25.17 | 25.71 | 24.58 | 25.55 | 130,047 | +0.34(+1.37%) |
May 03, 2018 | 25.95 | 25.95 | 24.89 | 25.21 | 79,117 | -0.60(-2.32%) |
May 02, 2018 | 25.80 | 26.01 | 25.50 | 25.80 | 105,284 | +0.16(+0.61%) |
May 01, 2018 | 25.83 | 25.84 | 25.15 | 25.65 | 76,386 | +0.09(+0.35%) |
Apr 30, 2018 | 25.45 | 25.90 | 25.09 | 25.56 | 127,911 | +0.46(+1.82%) |
Apr 27, 2018 | 26.04 | 26.16 | 24.71 | 25.10 | 115,076 | -0.21(-0.83%) |
Apr 26, 2018 | 24.60 | 26.09 | 24.60 | 25.31 | 261,335 | +0.70(+2.83%) |
Apr 25, 2018 | 24.53 | 24.81 | 23.81 | 24.61 | 66,831 | +0.08(+0.34%) |
Apr 24, 2018 | 24.82 | 24.82 | 23.51 | 24.53 | 115,245 | +0.04(+0.18%) |
Apr 23, 2018 | 23.83 | 24.82 | 23.77 | 24.49 | 115,324 | +0.90(+3.81%) |
Apr 20, 2018 | 24.42 | 24.63 | 23.29 | 23.59 | 120,538 | -0.70(-2.90%) |
Apr 19, 2018 | 24.94 | 25.08 | 24.16 | 24.29 | 78,220 | -0.43(-1.73%) |
Apr 18, 2018 | 25.11 | 25.75 | 24.56 | 24.72 | 86,424 | -0.32(-1.29%) |
Apr 17, 2018 | 24.80 | 25.27 | 24.19 | 25.04 | 131,988 | +0.16(+0.66%) |
Apr 16, 2018 | 27.03 | 27.03 | 24.56 | 24.88 | 220,092 | -1.29(-4.92%) |
Apr 13, 2018 | 23.90 | 26.43 | 23.88 | 26.16 | 312,260 | +2.19(+9.15%) |
Apr 12, 2018 | 23.24 | 24.17 | 23.04 | 23.97 | 126,419 | +0.72(+3.09%) |
Apr 11, 2018 | 23.21 | 23.37 | 22.81 | 23.25 | 76,975 | +0.09(+0.39%) |
Apr 10, 2018 | 22.91 | 23.21 | 22.56 | 23.16 | 65,468 | +0.21(+0.91%) |
Apr 09, 2018 | 22.95 | 23.05 | 22.47 | 22.95 | 96,316 | +0.25(+1.12%) |
Apr 06, 2018 | 23.09 | 23.31 | 22.55 | 22.70 | 89,654 | -0.27(-1.17%) |
Apr 05, 2018 | 22.79 | 23.53 | 22.50 | 22.97 | 157,887 | +0.37(+1.62%) |
Apr 04, 2018 | 21.40 | 22.83 | 21.39 | 22.60 | 179,072 | +1.03(+4.75%) |
Apr 03, 2018 | 22.02 | 22.05 | 21.23 | 21.58 | 119,565 | -0.25(-1.17%) |
Apr 02, 2018 | 20.47 | 22.62 | 20.30 | 21.83 | 295,620 | +1.80(+9.01%) |
Mar 29, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.32(+1.63%) | |
Mar 28, 2018 | 19.52 | 19.85 | 19.33 | 19.70 | 94,689 | +0.37(+1.94%) |
Mar 27, 2018 | 19.36 | 19.77 | 19.18 | 19.33 | 64,395 | -0.11(-0.57%) |
Mar 26, 2018 | 19.28 | 19.72 | 18.98 | 19.44 | 82,168 | +0.15(+0.77%) |
Mar 23, 2018 | 19.60 | 19.62 | 19.09 | 19.29 | 63,848 | -0.25(-1.29%) |
Mar 22, 2018 | 19.09 | 19.86 | 19.09 | 19.54 | 91,308 | +0.25(+1.31%) |
Mar 21, 2018 | 19.74 | 19.79 | 19.14 | 19.29 | 73,107 | -0.44(-2.25%) |
Mar 20, 2018 | 19.66 | 19.95 | 19.57 | 19.74 | 95,634 | +0.08(+0.42%) |
Mar 19, 2018 | 20.75 | 20.75 | 19.66 | 19.66 | 112,119 | -1.13(-5.46%) |
Mar 16, 2018 | 20.00 | 21.24 | 19.83 | 20.79 | 246,118 | +0.74(+3.70%) |
Mar 15, 2018 | 20.67 | 21.01 | 19.93 | 20.05 | 237,714 | -0.60(-2.91%) |
Mar 14, 2018 | 20.24 | 20.91 | 19.54 | 20.65 | 170,781 | +0.51(+2.54%) |
Mar 13, 2018 | 20.28 | 20.39 | 19.85 | 20.14 | 144,699 | -0.13(-0.66%) |
Mar 12, 2018 | 19.65 | 20.36 | 19.51 | 20.27 | 149,524 | +0.59(+2.98%) |
Mar 09, 2018 | 19.91 | 20.16 | 19.39 | 19.69 | 113,007 | -0.29(-1.45%) |
Mar 08, 2018 | 19.61 | 20.38 | 19.31 | 19.97 | 119,206 | +0.28(+1.43%) |
Mar 07, 2018 | 20.35 | 19.50 | 19.69 | 148,794 | -0.36(-1.78%) | |
Mar 06, 2018 | 19.47 | 20.29 | 19.30 | 20.05 | 222,536 | +0.71(+3.68%) |
Mar 05, 2018 | 18.53 | 20.02 | 18.53 | 19.34 | 221,689 | +0.82(+4.40%) |
Mar 02, 2018 | 18.28 | 18.61 | 18.15 | 18.52 | 106,755 | +0.26(+1.42%) |
Mar 01, 2018 | 18.51 | 18.60 | 18.08 | 18.26 | 95,318 | -0.24(-1.32%) |
Feb 28, 2018 | 18.02 | 18.72 | 17.67 | 18.51 | 197,355 | +0.40(+2.21%) |
Feb 27, 2018 | 18.75 | 18.76 | 17.52 | 18.11 | 178,667 | -0.67(-3.59%) |
Feb 26, 2018 | 19.33 | 19.34 | 18.72 | 18.78 | 124,000 | -0.42(-2.16%) |
Feb 23, 2018 | 19.14 | 19.24 | 19.03 | 19.20 | 79,997 | +0.07(+0.35%) |
Feb 22, 2018 | 18.80 | 19.22 | 18.72 | 19.13 | 88,410 | +0.33(+1.73%) |
Feb 21, 2018 | 18.99 | 19.09 | 18.71 | 18.80 | 146,984 | -0.29(-1.51%) |
Feb 20, 2018 | 19.20 | 19.21 | 18.91 | 19.09 | 115,645 | -0.13(-0.66%) |
Feb 16, 2018 | 19.22 | 19.22 | 19.22 | 0 | -0.07(-0.38%) | |
Feb 15, 2018 | 19.36 | 19.36 | 18.97 | 19.29 | 86,461 | +0.14(+0.74%) |
Feb 14, 2018 | 19.39 | 19.63 | 19.04 | 19.15 | 154,016 | -0.56(-2.86%) |
Feb 13, 2018 | 19.07 | 19.94 | 19.07 | 19.71 | 113,362 | +0.52(+2.70%) |
Feb 12, 2018 | 19.85 | 19.90 | 18.80 | 19.20 | 138,069 | -0.44(-2.27%) |
Feb 09, 2018 | 19.28 | 19.80 | 18.68 | 19.64 | 234,018 | +0.15(+0.76%) |
Feb 08, 2018 | 19.93 | 20.23 | 19.29 | 19.49 | 88,264 | -0.36(-1.83%) |
Feb 07, 2018 | 19.34 | 19.94 | 19.14 | 19.86 | 180,926 | +0.53(+2.72%) |
Feb 06, 2018 | 19.28 | 19.96 | 18.94 | 19.33 | 246,407 | -0.27(-1.36%) |
Feb 05, 2018 | 19.68 | 20.39 | 19.44 | 19.60 | 318,364 | -0.09(-0.45%) |
Feb 02, 2018 | 19.65 | 20.08 | 19.31 | 19.69 | 257,493 | -0.14(-0.71%) |
Feb 01, 2018 | 21.21 | 21.39 | 19.77 | 19.83 | 270,940 | -1.36(-6.41%) |
Jan 31, 2018 | 20.48 | 21.23 | 20.39 | 21.18 | 174,847 | +0.70(+3.44%) |
Jan 30, 2018 | 20.76 | 21.17 | 20.60 | 20.48 | 339,860 | -0.61(-2.88%) |
Jan 29, 2018 | 21.66 | 21.87 | 20.78 | 21.09 | 253,273 | -0.57(-2.64%) |
Jan 26, 2018 | 22.23 | 22.34 | 21.21 | 21.66 | 348,510 | -0.67(-3.02%) |
Jan 25, 2018 | 22.93 | 23.54 | 21.64 | 22.33 | 314,546 | -0.60(-2.62%) |
Jan 24, 2018 | 22.39 | 23.52 | 22.35 | 22.93 | 397,597 | +0.71(+3.20%) |
Jan 23, 2018 | 21.07 | 22.61 | 21.07 | 22.22 | 375,375 | +1.29(+6.16%) |
Jan 22, 2018 | 21.18 | 21.64 | 20.81 | 20.93 | 289,430 | +0.04(+0.21%) |
Jan 19, 2018 | 21.36 | 21.61 | 20.25 | 20.89 | 623,389 | -0.15(-0.71%) |
Jan 18, 2018 | 20.40 | 21.72 | 19.69 | 21.03 | 2,903,629 | -2.17(-9.36%) |
Jan 17, 2018 | 25.21 | 26.25 | 22.44 | 23.21 | 614,095 | -1.85(-7.37%) |
Jan 16, 2018 | 23.67 | 25.21 | 23.25 | 25.05 | 496,894 | +2.62(+11.70%) |
Jan 12, 2018 | 22.43 | 22.43 | 22.43 | 0 | -1.67(-6.92%) | |
Jan 11, 2018 | 24.69 | 24.71 | 22.98 | 24.10 | 603,124 | +0.59(+2.49%) |
Jan 10, 2018 | 23.56 | 22.38 | 23.51 | 247,280 | +0.80(+3.53%) | |
Jan 09, 2018 | 21.92 | 23.24 | 21.91 | 22.71 | 313,516 | +0.87(+4.01%) |
Jan 08, 2018 | 22.52 | 23.33 | 21.32 | 21.84 | 274,028 | +0.02(+0.10%) |
Jan 05, 2018 | 19.00 | 22.15 | 19.00 | 21.81 | 680,174 | +2.53(+13.11%) |
Jan 04, 2018 | 22.56 | 22.61 | 18.67 | 19.28 | 921,755 | -4.50(-18.92%) |
Jan 03, 2018 | 27.15 | 27.20 | 22.47 | 23.79 | 869,570 | -3.33(-12.28%) |
Jan 02, 2018 | 25.02 | 27.34 | 24.47 | 27.11 | 588,670 | +3.16(+13.18%) |
Dec 29, 2017 | 23.96 | 23.96 | 23.96 | 0 | +2.72(+12.81%) | |
Dec 28, 2017 | 22.01 | 22.01 | 20.60 | 21.23 | 318,522 | +0.66(+3.21%) |
Dec 27, 2017 | 19.47 | 20.83 | 19.17 | 20.57 | 315,816 | +1.43(+7.44%) |
Dec 26, 2017 | 18.37 | 20.03 | 18.22 | 19.15 | 252,230 | +1.02(+5.63%) |
Dec 22, 2017 | 17.88 | 18.13 | 17.19 | 18.13 | 153,285 | +0.39(+2.20%) |
Dec 21, 2017 | 18.44 | 18.92 | 17.72 | 17.74 | 92,831 | -0.56(-3.05%) |
Dec 20, 2017 | 17.25 | 18.44 | 17.25 | 18.30 | 199,382 | +1.05(+6.09%) |
Dec 19, 2017 | 18.35 | 18.35 | 17.12 | 17.25 | 197,628 | -0.95(-5.21%) |
Dec 18, 2017 | 19.09 | 19.37 | 17.72 | 18.19 | 232,142 | -0.03(-0.16%) |
Dec 15, 2017 | 16.90 | 18.35 | 16.39 | 18.22 | 307,381 | +1.62(+9.73%) |
Dec 14, 2017 | 15.01 | 16.89 | 15.01 | 16.61 | 397,790 | +1.68(+11.22%) |
Dec 13, 2017 | 14.72 | 15.17 | 14.70 | 14.93 | 118,535 | +0.32(+2.21%) |
Dec 12, 2017 | 15.59 | 15.68 | 14.34 | 14.61 | 395,341 | -0.68(-4.42%) |
Dec 11, 2017 | 14.61 | 15.84 | 14.61 | 15.28 | 530,098 | +0.68(+4.63%) |
Dec 08, 2017 | 14.70 | 14.70 | 14.47 | 14.61 | 47,811 | -0.04(-0.25%) |
Dec 07, 2017 | 14.28 | 14.70 | 14.21 | 14.64 | 88,361 | +0.42(+2.94%) |
Dec 06, 2017 | 14.23 | 14.27 | 14.20 | 14.23 | 32,488 | +0.06(+0.42%) |
Dec 05, 2017 | 14.16 | 14.26 | 14.14 | 14.17 | 60,745 | +0.09(+0.63%) |
Dec 04, 2017 | 13.97 | 14.17 | 13.97 | 14.08 | 54,492 | +0.19(+1.38%) |
Dec 01, 2017 | 13.27 | 13.89 | 13.27 | 13.89 | 37,967 | +0.55(+4.13%) |
Nov 30, 2017 | 13.67 | 13.67 | 13.28 | 13.34 | 91,909 | -0.19(-1.41%) |
Nov 29, 2017 | 13.78 | 13.88 | 13.51 | 13.53 | 67,153 | -0.31(-2.21%) |
Nov 28, 2017 | 13.95 | 13.99 | 13.81 | 13.83 | 18,041 | -0.17(-1.18%) |
Nov 27, 2017 | 14.04 | 14.11 | 13.96 | 14.00 | 18,329 | -0.06(-0.42%) |
Nov 24, 2017 | 14.14 | 14.15 | 14.01 | 14.06 | 27,077 | -0.01(-0.10%) |
Nov 22, 2017 | 13.98 | 14.15 | 13.98 | 14.07 | 20,142 | +0.12(+0.84%) |
Nov 21, 2017 | 13.85 | 14.15 | 13.82 | 13.95 | 31,158 | +0.10(+0.74%) |
Nov 20, 2017 | 14.32 | 14.32 | 13.81 | 13.85 | 52,124 | -0.47(-3.28%) |
Nov 17, 2017 | 14.40 | 14.44 | 14.28 | 14.32 | 30,003 | -0.13(-0.92%) |
Nov 16, 2017 | 14.37 | 14.45 | 14.30 | 14.45 | 10,432 | +0.22(+1.55%) |
Nov 15, 2017 | 14.45 | 14.46 | 14.23 | 14.23 | 13,135 | -0.24(-1.63%) |
Nov 14, 2017 | 14.52 | 14.52 | 14.27 | 14.47 | 20,677 | +0.02(+0.15%) |
Nov 13, 2017 | 14.49 | 14.51 | 14.39 | 14.45 | 26,616 | +0.05(+0.36%) |
Nov 10, 2017 | 14.53 | 14.53 | 14.37 | 14.40 | 28,817 | -0.01(-0.05%) |
Nov 09, 2017 | 14.42 | 14.51 | 14.35 | 14.40 | 17,843 | +0.04(+0.26%) |
Nov 08, 2017 | 14.42 | 14.51 | 14.34 | 14.37 | 23,540 | -0.01(-0.05%) |
Nov 07, 2017 | 14.34 | 14.48 | 14.30 | 14.37 | 20,693 | +0.10(+0.70%) |
Nov 06, 2017 | 14.53 | 14.64 | 14.15 | 14.27 | 45,001 | -0.15(-1.05%) |
Nov 03, 2017 | 14.45 | 14.46 | 14.33 | 14.42 | 27,142 | +0.10(+0.67%) |
Nov 02, 2017 | 14.36 | 14.48 | 14.33 | 14.33 | 24,871 | -0.03(-0.20%) |