Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.03 | 13.13 | 11.93 | 12.31 | 1,558,698 | -0.50(-3.87%) |
Oct 30, 2018 | 12.06 | 12.92 | 11.77 | 12.81 | 1,010,352 | +0.72(+5.94%) |
Oct 29, 2018 | 12.67 | 12.97 | 11.87 | 12.09 | 1,946,527 | -0.44(-3.50%) |
Oct 26, 2018 | 13.29 | 13.62 | 12.35 | 12.53 | 2,083,127 | -1.05(-7.72%) |
Oct 25, 2018 | 14.62 | 14.90 | 13.21 | 13.58 | 3,674,967 | -0.96(-6.62%) |
Oct 24, 2018 | 15.22 | 15.59 | 14.52 | 14.54 | 954,702 | -0.67(-4.39%) |
Oct 23, 2018 | 14.85 | 15.47 | 14.55 | 15.21 | 1,381,594 | -0.02(-0.14%) |
Oct 22, 2018 | 15.41 | 15.62 | 15.08 | 15.23 | 1,022,930 | -0.11(-0.70%) |
Oct 19, 2018 | 15.06 | 15.44 | 15.01 | 15.34 | 1,406,765 | +0.37(+2.45%) |
Oct 18, 2018 | 15.99 | 16.02 | 14.95 | 14.97 | 964,123 | -1.06(-6.59%) |
Oct 17, 2018 | 16.66 | 16.94 | 15.77 | 16.02 | 1,776,109 | -0.12(-0.76%) |
Oct 16, 2018 | 15.50 | 16.16 | 15.32 | 16.15 | 1,210,556 | +0.75(+4.85%) |
Oct 15, 2018 | 15.31 | 15.94 | 15.19 | 15.40 | 1,119,444 | +0.08(+0.52%) |
Oct 12, 2018 | 15.43 | 15.47 | 14.94 | 15.32 | 1,003,260 | +0.29(+1.91%) |
Oct 11, 2018 | 15.08 | 15.62 | 14.90 | 15.03 | 1,760,372 | -0.34(-2.24%) |
Oct 10, 2018 | 15.95 | 16.18 | 15.26 | 15.38 | 1,412,352 | -0.61(-3.82%) |
Oct 09, 2018 | 15.67 | 16.41 | 15.44 | 15.99 | 1,537,444 | +0.14(+0.91%) |
Oct 08, 2018 | 14.95 | 15.92 | 14.93 | 15.85 | 1,785,862 | +0.99(+6.67%) |
Oct 05, 2018 | 14.86 | 15.08 | 14.55 | 14.85 | 1,762,913 | +0.02(+0.15%) |
Oct 04, 2018 | 14.58 | 15.10 | 14.45 | 14.83 | 1,342,455 | +0.29(+1.97%) |
Oct 03, 2018 | 14.29 | 15.00 | 14.22 | 14.55 | 2,934,535 | +0.55(+3.95%) |
Oct 02, 2018 | 14.47 | 14.64 | 13.99 | 13.99 | 2,903,644 | -0.37(-2.55%) |
Oct 01, 2018 | 15.41 | 15.46 | 14.23 | 14.36 | 3,932,601 | -0.95(-6.19%) |
Sep 28, 2018 | 15.29 | 15.54 | 14.96 | 15.31 | 1,264,835 | +0.04(+0.24%) |
Sep 27, 2018 | 15.40 | 15.97 | 15.27 | 15.27 | 1,907,317 | -0.24(-1.53%) |
Sep 26, 2018 | 14.96 | 15.87 | 14.93 | 15.51 | 3,367,639 | +0.60(+4.05%) |
Sep 25, 2018 | 14.78 | 14.99 | 14.18 | 14.90 | 3,543,317 | +0.19(+1.27%) |
Sep 24, 2018 | 15.67 | 15.71 | 14.40 | 14.72 | 4,247,280 | -1.12(-7.07%) |
Sep 21, 2018 | 15.52 | 16.09 | 15.51 | 15.84 | 3,658,286 | +0.36(+2.32%) |
Sep 20, 2018 | 15.01 | 15.52 | 14.96 | 15.48 | 2,051,739 | -0.02(-0.14%) |
Sep 19, 2018 | 15.33 | 15.69 | 15.31 | 15.50 | 2,176,395 | +0.15(+0.98%) |
Sep 18, 2018 | 15.29 | 15.83 | 14.88 | 15.35 | 2,935,624 | +0.09(+0.56%) |
Sep 17, 2018 | 14.90 | 15.63 | 14.66 | 15.26 | 5,322,392 | +0.97(+6.78%) |
Sep 14, 2018 | 13.70 | 14.35 | 13.58 | 14.29 | 2,247,760 | +0.63(+4.62%) |
Sep 13, 2018 | 13.72 | 14.02 | 13.39 | 13.66 | 1,809,931 | +0.07(+0.55%) |
Sep 12, 2018 | 14.07 | 14.14 | 13.56 | 13.59 | 2,119,441 | -0.50(-3.54%) |
Sep 11, 2018 | 14.51 | 14.51 | 13.78 | 14.09 | 2,409,322 | -0.37(-2.56%) |
Sep 10, 2018 | 14.83 | 14.83 | 14.39 | 14.46 | 1,572,498 | -0.16(-1.07%) |
Sep 07, 2018 | 14.17 | 14.74 | 14.04 | 14.61 | 2,063,482 | +0.45(+3.17%) |
Sep 06, 2018 | 14.83 | 14.98 | 14.07 | 14.17 | 1,677,948 | -0.66(-4.42%) |
Sep 05, 2018 | 14.61 | 14.98 | 14.44 | 14.82 | 1,183,235 | +0.11(+0.78%) |
Sep 04, 2018 | 14.65 | 14.85 | 14.47 | 14.71 | 956,379 | -0.04(-0.29%) |
Aug 31, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.68(+4.81%) | |
Aug 30, 2018 | 14.66 | 14.74 | 13.89 | 14.07 | 2,193,065 | -0.57(-3.89%) |
Aug 29, 2018 | 14.81 | 14.93 | 14.61 | 14.64 | 2,025,732 | -0.14(-0.96%) |
Aug 28, 2018 | 14.96 | 14.96 | 14.59 | 14.79 | 1,006,604 | -0.03(-0.19%) |
Aug 27, 2018 | 14.67 | 15.12 | 14.51 | 14.81 | 2,473,057 | +0.22(+1.51%) |
Aug 24, 2018 | 14.81 | 15.00 | 14.48 | 14.59 | 1,736,886 | -0.22(-1.49%) |
Aug 23, 2018 | 14.94 | 15.06 | 14.51 | 14.81 | 1,529,686 | -0.18(-1.19%) |
Aug 22, 2018 | 14.67 | 15.05 | 14.37 | 14.99 | 1,850,102 | +0.31(+2.14%) |
Aug 21, 2018 | 14.41 | 14.81 | 14.27 | 14.68 | 1,834,352 | +0.33(+2.28%) |
Aug 20, 2018 | 14.12 | 14.46 | 13.89 | 14.35 | 2,659,581 | +0.27(+1.92%) |
Aug 17, 2018 | 15.44 | 15.57 | 14.07 | 14.08 | 5,781,429 | -1.48(-9.52%) |
Aug 16, 2018 | 15.26 | 15.76 | 15.11 | 15.56 | 2,659,192 | +0.31(+2.01%) |
Aug 15, 2018 | 14.45 | 15.30 | 14.25 | 15.26 | 2,226,898 | +0.65(+4.44%) |
Aug 14, 2018 | 14.73 | 14.90 | 14.41 | 14.61 | 2,378,680 | +0.01(+0.05%) |
Aug 13, 2018 | 14.29 | 14.83 | 14.12 | 14.60 | 3,852,561 | +0.59(+4.22%) |
Aug 10, 2018 | 14.68 | 14.83 | 13.99 | 14.01 | 2,502,548 | -0.88(-5.93%) |
Aug 09, 2018 | 13.70 | 14.93 | 13.67 | 14.89 | 3,646,936 | +1.33(+9.82%) |
Aug 08, 2018 | 14.99 | 15.03 | 13.54 | 13.56 | 8,614,106 | -2.26(-14.27%) |
Aug 07, 2018 | 15.40 | 16.09 | 15.16 | 15.82 | 3,424,423 | +0.48(+3.16%) |
Aug 06, 2018 | 15.58 | 15.65 | 15.14 | 15.33 | 2,079,296 | -0.22(-1.42%) |
Aug 03, 2018 | 15.24 | 15.77 | 15.24 | 15.55 | 1,859,464 | +0.33(+2.20%) |
Aug 02, 2018 | 14.92 | 15.46 | 14.91 | 15.22 | 1,975,207 | +0.26(+1.76%) |
Aug 01, 2018 | 15.76 | 15.82 | 14.62 | 14.96 | 3,616,535 | -0.83(-5.28%) |
Jul 31, 2018 | 15.74 | 16.06 | 15.68 | 15.79 | 1,550,428 | +0.05(+0.32%) |
Jul 30, 2018 | 16.39 | 16.69 | 15.53 | 15.74 | 3,206,068 | -0.62(-3.79%) |
Jul 27, 2018 | 16.66 | 16.79 | 16.11 | 16.36 | 1,783,221 | -0.14(-0.86%) |
Jul 26, 2018 | 16.02 | 16.84 | 15.90 | 16.50 | 2,110,056 | +0.48(+3.02%) |
Jul 25, 2018 | 16.12 | 16.12 | 15.42 | 16.02 | 2,990,358 | -0.24(-1.49%) |
Jul 24, 2018 | 17.38 | 17.41 | 16.16 | 16.26 | 2,407,804 | -1.05(-6.05%) |
Jul 23, 2018 | 17.45 | 17.62 | 16.95 | 17.31 | 1,404,718 | -0.28(-1.58%) |
Jul 20, 2018 | 17.70 | 17.71 | 17.33 | 17.58 | 1,129,852 | -0.11(-0.64%) |
Jul 19, 2018 | 17.49 | 17.80 | 17.39 | 17.70 | 1,036,585 | +0.17(+0.98%) |
Jul 18, 2018 | 18.05 | 18.12 | 17.42 | 17.53 | 1,675,286 | -0.54(-3.00%) |
Jul 17, 2018 | 17.80 | 18.09 | 17.66 | 18.07 | 1,516,089 | +0.20(+1.12%) |
Jul 16, 2018 | 18.77 | 18.82 | 17.77 | 17.87 | 2,206,436 | -0.90(-4.82%) |
Jul 13, 2018 | 18.88 | 19.35 | 18.77 | 18.77 | 1,390,296 | -0.09(-0.45%) |
Jul 12, 2018 | 18.47 | 18.94 | 18.34 | 18.86 | 1,262,585 | +0.41(+2.24%) |
Jul 11, 2018 | 18.34 | 18.78 | 18.00 | 18.45 | 1,787,845 | -0.07(-0.38%) |
Jul 10, 2018 | 18.84 | 18.95 | 18.18 | 18.52 | 2,377,111 | -0.43(-2.29%) |
Jul 09, 2018 | 18.90 | 19.12 | 18.57 | 18.95 | 1,923,425 | +0.21(+1.10%) |
Jul 06, 2018 | 17.83 | 18.80 | 17.75 | 18.74 | 2,097,544 | +0.90(+5.07%) |
Jul 05, 2018 | 17.29 | 17.95 | 17.14 | 17.84 | 1,427,834 | +0.65(+3.77%) |
Jul 03, 2018 | 17.19 | 17.19 | 17.19 | 0 | -0.27(-1.55%) | |
Jul 02, 2018 | 17.65 | 17.67 | 17.10 | 17.46 | 2,877,354 | -0.33(-1.84%) |
Jun 29, 2018 | 17.29 | 18.05 | 17.19 | 17.79 | 2,449,752 | +0.55(+3.18%) |
Jun 28, 2018 | 16.81 | 17.48 | 16.49 | 17.24 | 1,717,978 | +0.36(+2.11%) |
Jun 27, 2018 | 17.68 | 17.74 | 16.88 | 16.89 | 2,139,144 | -0.95(-5.31%) |
Jun 26, 2018 | 18.35 | 18.39 | 17.47 | 17.83 | 4,466,919 | -0.57(-3.10%) |
Jun 25, 2018 | 18.71 | 18.95 | 17.95 | 18.40 | 2,193,004 | -0.43(-2.27%) |
Jun 22, 2018 | 19.25 | 19.26 | 18.38 | 18.83 | 2,851,059 | -0.16(-0.83%) |
Jun 21, 2018 | 18.76 | 19.23 | 18.62 | 18.99 | 2,421,414 | +0.39(+2.11%) |
Jun 20, 2018 | 18.20 | 19.20 | 17.94 | 18.60 | 6,096,530 | +1.18(+6.79%) |
Jun 19, 2018 | 17.36 | 17.50 | 16.91 | 17.41 | 1,710,158 | -0.12(-0.69%) |
Jun 18, 2018 | 17.47 | 17.80 | 17.27 | 17.53 | 1,596,064 | -0.04(-0.24%) |
Jun 15, 2018 | 17.61 | 16.78 | 17.58 | 3,254,737 | +0.80(+4.75%) | |
Jun 14, 2018 | 17.09 | 17.09 | 16.22 | 16.78 | 2,630,461 | -0.14(-0.83%) |
Jun 13, 2018 | 17.63 | 17.63 | 16.70 | 16.92 | 3,650,895 | -0.71(-4.01%) |
Jun 12, 2018 | 17.68 | 17.81 | 17.36 | 17.63 | 3,286,699 | -0.04(-0.24%) |
Jun 11, 2018 | 17.51 | 18.12 | 17.40 | 17.67 | 5,482,846 | +0.27(+1.55%) |
Jun 08, 2018 | 16.08 | 17.54 | 16.08 | 17.40 | 9,129,191 | +1.24(+7.66%) |
Jun 07, 2018 | 14.87 | 16.24 | 14.82 | 16.16 | 8,460,944 | +1.27(+8.55%) |
Jun 06, 2018 | 15.37 | 14.89 | 7,739,372 | +1.05(+7.57%) | ||
Jun 05, 2018 | 13.67 | 13.90 | 13.45 | 13.84 | 2,201,217 | +0.18(+1.35%) |
Jun 04, 2018 | 13.35 | 13.98 | 13.19 | 13.66 | 2,945,318 | +0.33(+2.50%) |
Jun 01, 2018 | 13.47 | 13.58 | 12.85 | 13.32 | 3,532,678 | -0.12(-0.89%) |
May 31, 2018 | 13.95 | 14.04 | 12.98 | 13.45 | 3,682,458 | -0.39(-2.81%) |
May 30, 2018 | 13.90 | 14.02 | 13.71 | 13.83 | 2,060,209 | -0.04(-0.31%) |
May 29, 2018 | 14.15 | 14.39 | 13.78 | 13.88 | 2,754,808 | -0.32(-2.24%) |
May 25, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.09(+0.65%) | |
May 24, 2018 | 13.66 | 14.22 | 13.45 | 14.10 | 4,457,217 | +0.47(+3.43%) |
May 23, 2018 | 15.01 | 15.03 | 13.20 | 13.64 | 11,529,142 | -1.51(-10.00%) |
May 22, 2018 | 15.48 | 15.50 | 15.02 | 15.15 | 1,731,197 | -0.23(-1.47%) |
May 21, 2018 | 15.61 | 15.70 | 15.25 | 15.38 | 1,966,427 | -0.18(-1.18%) |
May 18, 2018 | 15.60 | 15.74 | 15.28 | 15.56 | 2,839,761 | +0.00(+0.00%) |
May 17, 2018 | 15.74 | 16.21 | 15.48 | 15.56 | 4,403,629 | -0.16(-1.04%) |
May 16, 2018 | 15.37 | 15.85 | 15.25 | 15.72 | 3,937,013 | +0.53(+3.49%) |
May 15, 2018 | 15.38 | 15.53 | 14.97 | 15.19 | 4,591,637 | +0.07(+0.47%) |
May 14, 2018 | 15.51 | 15.64 | 14.98 | 15.12 | 3,635,106 | -0.34(-2.20%) |
May 11, 2018 | 16.33 | 16.34 | 15.42 | 15.46 | 4,534,009 | -0.92(-5.62%) |
May 10, 2018 | 15.86 | 16.69 | 15.48 | 16.38 | 6,078,090 | +0.41(+2.57%) |
May 09, 2018 | 16.46 | 16.72 | 15.57 | 15.97 | 6,235,351 | -0.32(-1.96%) |
May 08, 2018 | 18.54 | 19.32 | 15.66 | 16.29 | 11,590,208 | -3.26(-16.65%) |
May 07, 2018 | 18.83 | 19.81 | 18.31 | 19.54 | 4,323,398 | +0.87(+4.66%) |
May 04, 2018 | 18.38 | 18.92 | 18.06 | 18.67 | 3,767,916 | +0.20(+1.07%) |
May 03, 2018 | 18.98 | 19.42 | 18.25 | 18.48 | 1,847,710 | -0.57(-2.97%) |
May 02, 2018 | 20.51 | 20.73 | 18.91 | 19.04 | 4,004,064 | -1.38(-6.76%) |
May 01, 2018 | 20.15 | 20.61 | 19.93 | 20.42 | 3,055,435 | +0.16(+0.80%) |
Apr 30, 2018 | 20.03 | 21.29 | 20.03 | 20.26 | 2,171,077 | +0.33(+1.67%) |
Apr 27, 2018 | 20.00 | 20.17 | 19.63 | 19.93 | 929,190 | -0.13(-0.64%) |
Apr 26, 2018 | 19.44 | 20.20 | 19.15 | 20.05 | 1,976,033 | +0.76(+3.96%) |
Apr 25, 2018 | 18.43 | 19.35 | 18.06 | 19.29 | 2,116,251 | +0.93(+5.05%) |
Apr 24, 2018 | 18.89 | 18.93 | 18.05 | 18.36 | 1,074,191 | -0.40(-2.11%) |
Apr 23, 2018 | 19.19 | 19.28 | 18.57 | 18.76 | 1,120,609 | -0.39(-2.03%) |
Apr 20, 2018 | 19.41 | 19.52 | 18.99 | 19.15 | 1,003,058 | -0.43(-2.20%) |
Apr 19, 2018 | 19.91 | 20.12 | 19.23 | 19.58 | 1,165,672 | -0.33(-1.67%) |
Apr 18, 2018 | 19.71 | 20.49 | 19.71 | 19.91 | 2,588,255 | +0.33(+1.70%) |
Apr 17, 2018 | 19.12 | 19.66 | 18.77 | 19.58 | 1,901,121 | +0.64(+3.40%) |
Apr 16, 2018 | 19.70 | 19.70 | 18.56 | 18.94 | 2,812,702 | -0.53(-2.73%) |
Apr 13, 2018 | 20.07 | 20.18 | 19.33 | 19.47 | 1,183,976 | -0.54(-2.72%) |
Apr 12, 2018 | 20.04 | 20.51 | 19.81 | 20.01 | 976,820 | +0.03(+0.14%) |
Apr 11, 2018 | 20.54 | 20.80 | 19.95 | 19.98 | 1,445,284 | -0.79(-3.81%) |
Apr 10, 2018 | 21.24 | 21.28 | 20.59 | 20.78 | 1,823,720 | -0.18(-0.84%) |
Apr 09, 2018 | 22.13 | 22.13 | 20.93 | 20.95 | 1,377,154 | -0.93(-4.27%) |
Apr 06, 2018 | 22.71 | 23.01 | 21.70 | 21.89 | 1,207,164 | -1.07(-4.65%) |
Apr 05, 2018 | 22.18 | 23.08 | 22.18 | 22.96 | 1,837,078 | +0.84(+3.77%) |
Apr 04, 2018 | 20.85 | 22.16 | 20.68 | 22.12 | 1,531,665 | +0.82(+3.85%) |
Apr 03, 2018 | 21.12 | 21.40 | 20.61 | 21.30 | 1,687,774 | +0.38(+1.79%) |
Apr 02, 2018 | 22.68 | 22.76 | 20.72 | 20.92 | 2,095,803 | -1.90(-8.31%) |
Mar 29, 2018 | 22.82 | 22.82 | 22.82 | 0 | +1.25(+5.81%) | |
Mar 28, 2018 | 21.92 | 22.09 | 21.09 | 21.57 | 1,428,513 | -0.26(-1.20%) |
Mar 27, 2018 | 22.30 | 22.71 | 21.31 | 21.83 | 3,403,876 | -0.78(-3.44%) |
Mar 26, 2018 | 23.17 | 23.25 | 22.01 | 22.61 | 1,975,990 | -0.21(-0.90%) |
Mar 23, 2018 | 22.95 | 23.56 | 22.38 | 22.81 | 1,674,452 | -0.08(-0.37%) |
Mar 22, 2018 | 23.51 | 23.95 | 22.87 | 22.90 | 1,106,420 | -0.93(-3.89%) |
Mar 21, 2018 | 23.80 | 24.31 | 23.68 | 23.83 | 805,056 | -0.13(-0.56%) |
Mar 20, 2018 | 24.25 | 24.89 | 23.34 | 23.96 | 2,013,174 | -0.21(-0.88%) |
Mar 19, 2018 | 25.18 | 25.32 | 23.42 | 24.17 | 2,476,620 | -1.37(-5.35%) |
Mar 16, 2018 | 25.61 | 25.97 | 25.21 | 25.54 | 2,010,171 | -0.10(-0.39%) |
Mar 15, 2018 | 28.37 | 28.52 | 24.48 | 25.64 | 5,493,275 | -2.82(-9.91%) |
Mar 14, 2018 | 27.53 | 29.58 | 27.13 | 28.46 | 4,756,002 | +2.66(+10.33%) |
Mar 13, 2018 | 25.77 | 26.39 | 25.19 | 25.79 | 2,016,173 | +0.19(+0.74%) |
Mar 12, 2018 | 26.53 | 26.93 | 25.38 | 25.60 | 2,387,766 | -0.86(-3.25%) |
Mar 09, 2018 | 27.16 | 27.35 | 26.42 | 26.46 | 1,040,460 | -0.62(-2.29%) |
Mar 08, 2018 | 27.40 | 27.66 | 26.43 | 27.08 | 599,384 | +0.08(+0.29%) |
Mar 07, 2018 | 27.16 | 26.28 | 27.01 | 938,962 | -0.32(-1.19%) | |
Mar 06, 2018 | 26.45 | 27.42 | 26.32 | 27.33 | 1,113,753 | +1.09(+4.14%) |
Mar 05, 2018 | 26.94 | 26.99 | 25.80 | 26.25 | 2,640,513 | -0.82(-3.05%) |
Mar 02, 2018 | 26.03 | 27.56 | 25.27 | 27.07 | 2,780,990 | -0.64(-2.31%) |
Mar 01, 2018 | 29.45 | 29.61 | 27.10 | 27.71 | 2,395,503 | -1.76(-5.96%) |
Feb 28, 2018 | 30.31 | 31.19 | 28.63 | 29.47 | 1,955,808 | +0.36(+1.24%) |
Feb 27, 2018 | 30.26 | 30.59 | 28.89 | 29.11 | 1,226,522 | -1.23(-4.04%) |
Feb 26, 2018 | 29.97 | 30.81 | 29.91 | 30.33 | 1,027,340 | +0.41(+1.37%) |
Feb 23, 2018 | 29.34 | 29.95 | 29.06 | 29.92 | 541,842 | +1.16(+4.04%) |
Feb 22, 2018 | 28.51 | 29.26 | 28.35 | 28.76 | 662,495 | +0.30(+1.04%) |
Feb 21, 2018 | 27.82 | 29.26 | 27.75 | 28.47 | 700,494 | +0.68(+2.44%) |
Feb 20, 2018 | 28.29 | 28.68 | 27.68 | 27.79 | 711,202 | -0.67(-2.35%) |
Feb 16, 2018 | 28.46 | 28.46 | 28.46 | 0 | -1.00(-3.40%) | |
Feb 15, 2018 | 29.61 | 29.61 | 29.10 | 29.46 | 366,588 | +0.09(+0.31%) |
Feb 14, 2018 | 29.40 | 29.92 | 28.93 | 29.37 | 617,098 | -0.39(-1.33%) |
Feb 13, 2018 | 29.61 | 30.12 | 29.23 | 29.76 | 300,936 | -0.02(-0.07%) |
Feb 12, 2018 | 29.23 | 30.03 | 28.83 | 29.78 | 553,747 | +0.70(+2.42%) |
Feb 09, 2018 | 28.92 | 29.36 | 27.51 | 29.08 | 708,042 | +0.34(+1.18%) |
Feb 08, 2018 | 29.66 | 30.09 | 28.42 | 28.74 | 993,983 | -0.94(-3.16%) |
Feb 07, 2018 | 29.31 | 29.89 | 29.23 | 29.68 | 506,083 | +0.22(+0.74%) |
Feb 06, 2018 | 27.36 | 29.77 | 27.34 | 29.46 | 903,722 | +0.57(+1.98%) |
Feb 05, 2018 | 29.26 | 30.18 | 28.62 | 28.89 | 524,022 | -0.82(-2.78%) |
Feb 02, 2018 | 31.27 | 31.53 | 29.66 | 29.71 | 879,641 | -1.83(-5.81%) |
Feb 01, 2018 | 31.21 | 31.58 | 31.03 | 31.55 | 349,593 | +0.00(+0.00%) |
Jan 31, 2018 | 31.91 | 32.01 | 31.35 | 31.55 | 435,473 | -0.16(-0.49%) |
Jan 30, 2018 | 31.41 | 31.80 | 31.35 | 31.70 | 499,434 | -0.16(-0.51%) |
Jan 29, 2018 | 31.72 | 32.22 | 31.38 | 31.86 | 421,198 | +0.00(+0.00%) |
Jan 26, 2018 | 32.78 | 32.98 | 31.31 | 31.86 | 1,484,578 | -0.42(-1.31%) |
Jan 25, 2018 | 33.06 | 33.12 | 31.90 | 32.29 | 759,592 | -0.70(-2.12%) |
Jan 24, 2018 | 32.43 | 33.20 | 32.42 | 32.98 | 705,738 | +0.67(+2.07%) |
Jan 23, 2018 | 31.80 | 32.36 | 31.42 | 32.31 | 594,409 | +0.51(+1.62%) |
Jan 22, 2018 | 31.55 | 32.29 | 31.51 | 31.80 | 1,087,992 | +0.36(+1.14%) |
Jan 19, 2018 | 30.68 | 31.46 | 30.67 | 31.44 | 587,851 | +0.75(+2.46%) |
Jan 18, 2018 | 30.70 | 31.26 | 30.64 | 30.69 | 547,168 | +0.04(+0.12%) |
Jan 17, 2018 | 30.69 | 30.93 | 30.34 | 30.65 | 506,395 | +0.08(+0.28%) |
Jan 16, 2018 | 32.18 | 32.20 | 30.26 | 30.57 | 684,624 | -1.35(-4.22%) |
Jan 12, 2018 | 31.91 | 31.91 | 31.91 | 0 | +0.31(+0.98%) | |
Jan 11, 2018 | 30.64 | 31.73 | 30.63 | 31.60 | 420,646 | +0.97(+3.18%) |
Jan 10, 2018 | 31.00 | 30.63 | 580,795 | -0.08(-0.25%) | ||
Jan 09, 2018 | 30.78 | 31.09 | 30.56 | 30.71 | 707,003 | +0.20(+0.65%) |
Jan 08, 2018 | 31.52 | 31.64 | 30.23 | 30.51 | 1,126,837 | -1.14(-3.61%) |
Jan 05, 2018 | 31.76 | 31.98 | 31.38 | 31.65 | 807,255 | -0.11(-0.33%) |
Jan 04, 2018 | 32.50 | 32.60 | 31.60 | 31.76 | 749,221 | -0.51(-1.57%) |
Jan 03, 2018 | 32.24 | 32.60 | 31.76 | 32.27 | 548,910 | +0.16(+0.48%) |
Jan 02, 2018 | 31.85 | 32.15 | 31.70 | 32.11 | 850,282 | +0.58(+1.83%) |
Dec 29, 2017 | 31.53 | 31.53 | 31.53 | 0 | -0.46(-1.43%) | |
Dec 28, 2017 | 31.78 | 32.01 | 31.33 | 31.99 | 513,707 | +0.17(+0.53%) |
Dec 27, 2017 | 32.22 | 32.67 | 31.80 | 31.82 | 643,485 | -0.61(-1.89%) |
Dec 26, 2017 | 32.29 | 32.52 | 32.06 | 32.43 | 496,591 | -0.04(-0.11%) |
Dec 22, 2017 | 32.75 | 32.85 | 32.28 | 32.47 | 392,846 | -0.17(-0.52%) |
Dec 21, 2017 | 32.53 | 32.86 | 31.61 | 32.64 | 605,478 | +0.00(+0.00%) |
Dec 20, 2017 | 32.81 | 33.01 | 32.12 | 32.64 | 424,753 | +0.02(+0.06%) |
Dec 19, 2017 | 32.60 | 32.98 | 32.31 | 32.62 | 631,037 | +0.05(+0.15%) |
Dec 18, 2017 | 32.41 | 32.73 | 31.80 | 32.57 | 720,919 | +0.53(+1.65%) |
Dec 15, 2017 | 31.72 | 32.37 | 31.41 | 32.04 | 1,136,130 | +0.47(+1.50%) |
Dec 14, 2017 | 32.40 | 32.67 | 31.31 | 31.57 | 655,794 | -0.75(-2.31%) |
Dec 13, 2017 | 32.00 | 32.73 | 32.00 | 32.31 | 632,655 | +0.36(+1.14%) |
Dec 12, 2017 | 32.51 | 32.76 | 31.86 | 31.95 | 618,533 | -0.48(-1.49%) |
Dec 11, 2017 | 32.33 | 32.57 | 32.07 | 32.43 | 665,450 | +0.15(+0.46%) |
Dec 08, 2017 | 33.21 | 33.31 | 32.28 | 32.28 | 1,372,483 | +0.00(+0.00%) |
Dec 07, 2017 | 32.55 | 33.36 | 32.49 | 541,592 | +0.00(+0.00%) | |
Dec 06, 2017 | 32.51 | 32.84 | 32.33 | 32.37 | 443,783 | -0.21(-0.65%) |
Dec 05, 2017 | 32.25 | 32.93 | 32.23 | 32.58 | 780,763 | +0.32(+1.00%) |
Dec 04, 2017 | 32.44 | 32.90 | 32.40 | 32.26 | 1,472,522 | +0.27(+0.85%) |
Dec 01, 2017 | 32.48 | 32.80 | 31.23 | 31.98 | 823,649 | -0.50(-1.53%) |
Nov 30, 2017 | 32.47 | 32.93 | 32.24 | 32.48 | 674,037 | +0.25(+0.78%) |
Nov 29, 2017 | 32.93 | 33.17 | 32.08 | 32.23 | 957,539 | -0.49(-1.50%) |
Nov 28, 2017 | 31.16 | 32.76 | 31.16 | 32.72 | 3,180,241 | +2.56(+8.48%) |
Nov 27, 2017 | 30.75 | 30.98 | 30.01 | 30.16 | 1,210,741 | -0.39(-1.26%) |
Nov 24, 2017 | 30.21 | 30.79 | 30.21 | 30.55 | 487,194 | +0.54(+1.80%) |
Nov 22, 2017 | 30.60 | 30.68 | 29.73 | 30.01 | 885,546 | -0.55(-1.81%) |
Nov 21, 2017 | 30.50 | 30.76 | 30.31 | 30.56 | 597,530 | +0.00(+0.00%) |
Nov 20, 2017 | 29.90 | 30.61 | 29.73 | 30.56 | 596,258 | +0.78(+2.64%) |
Nov 17, 2017 | 29.75 | 30.18 | 29.45 | 29.78 | 609,033 | +0.00(+0.00%) |
Nov 16, 2017 | 29.52 | 30.19 | 29.33 | 29.78 | 930,126 | +0.35(+1.19%) |
Nov 15, 2017 | 28.87 | 29.86 | 28.17 | 29.43 | 1,509,541 | +0.32(+1.11%) |
Nov 14, 2017 | 28.90 | 29.36 | 28.87 | 29.10 | 687,723 | +0.08(+0.29%) |
Nov 13, 2017 | 28.45 | 29.17 | 28.43 | 29.02 | 823,923 | +0.27(+0.95%) |
Nov 10, 2017 | 29.45 | 29.65 | 28.35 | 28.75 | 1,519,495 | -0.62(-2.12%) |
Nov 09, 2017 | 30.83 | 30.97 | 28.11 | 29.37 | 1,766,918 | -1.14(-3.74%) |
Nov 08, 2017 | 29.68 | 30.57 | 29.60 | 30.51 | 1,867,167 | +0.88(+2.96%) |
Nov 07, 2017 | 30.75 | 30.79 | 29.43 | 29.64 | 1,019,451 | -0.51(-1.70%) |
Nov 06, 2017 | 29.95 | 30.36 | 29.71 | 30.15 | 934,552 | +0.23(+0.77%) |
Nov 03, 2017 | 29.71 | 30.16 | 29.48 | 29.92 | 1,633,851 | +0.32(+1.06%) |
Nov 02, 2017 | 29.75 | 29.97 | 29.08 | 29.60 | 906,511 | -0.03(-0.09%) |