Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.52 | 25.47 | 21.52 | 24.95 | 573,324 | +3.59(+16.79%) |
Oct 30, 2018 | 21.96 | 22.11 | 20.84 | 21.36 | 139,953 | -0.52(-2.39%) |
Oct 29, 2018 | 22.67 | 23.20 | 21.60 | 21.89 | 63,889 | -0.58(-2.56%) |
Oct 26, 2018 | 21.44 | 22.96 | 21.36 | 22.46 | 109,245 | +0.55(+2.51%) |
Oct 25, 2018 | 21.47 | 22.33 | 21.47 | 21.91 | 110,364 | +0.18(+0.84%) |
Oct 24, 2018 | 21.83 | 22.46 | 21.73 | 21.73 | 125,982 | -0.10(-0.48%) |
Oct 23, 2018 | 21.86 | 21.99 | 21.23 | 21.83 | 136,173 | -0.39(-1.77%) |
Oct 22, 2018 | 22.49 | 23.09 | 22.17 | 22.23 | 138,686 | +0.31(+1.43%) |
Oct 19, 2018 | 21.91 | 22.59 | 21.68 | 21.91 | 133,691 | +0.21(+0.96%) |
Oct 18, 2018 | 22.23 | 22.54 | 21.57 | 21.70 | 289,165 | -0.84(-3.72%) |
Oct 17, 2018 | 22.65 | 23.01 | 22.36 | 22.54 | 73,709 | -0.34(-1.49%) |
Oct 16, 2018 | 22.49 | 23.09 | 22.36 | 22.88 | 63,586 | +0.37(+1.63%) |
Oct 15, 2018 | 22.62 | 22.75 | 21.99 | 22.51 | 53,510 | -0.13(-0.58%) |
Oct 12, 2018 | 21.73 | 22.95 | 21.73 | 22.65 | 112,109 | +1.49(+7.05%) |
Oct 11, 2018 | 20.84 | 21.62 | 20.47 | 21.15 | 121,921 | +0.05(+0.25%) |
Oct 10, 2018 | 21.07 | 21.73 | 20.52 | 21.10 | 191,589 | -0.13(-0.62%) |
Oct 09, 2018 | 22.04 | 22.23 | 21.21 | 21.23 | 164,373 | -1.05(-4.70%) |
Oct 08, 2018 | 22.02 | 22.59 | 21.52 | 22.28 | 177,889 | -0.08(-0.35%) |
Oct 05, 2018 | 23.20 | 23.75 | 21.91 | 22.36 | 212,913 | -0.81(-3.50%) |
Oct 04, 2018 | 25.29 | 25.37 | 23.06 | 23.17 | 336,444 | -1.83(-7.33%) |
Oct 03, 2018 | 25.58 | 26.18 | 24.98 | 25.00 | 178,164 | -0.24(-0.93%) |
Oct 02, 2018 | 25.42 | 25.53 | 24.79 | 25.24 | 124,708 | -0.34(-1.33%) |
Oct 01, 2018 | 25.89 | 25.89 | 25.39 | 25.58 | 47,733 | -0.16(-0.61%) |
Sep 28, 2018 | 25.55 | 26.00 | 24.87 | 25.73 | 119,214 | +0.52(+2.08%) |
Sep 27, 2018 | 24.56 | 25.63 | 24.45 | 25.21 | 131,649 | +0.76(+3.10%) |
Sep 26, 2018 | 24.87 | 25.50 | 24.37 | 24.45 | 127,677 | -0.26(-1.06%) |
Sep 25, 2018 | 25.55 | 25.93 | 24.64 | 24.71 | 201,576 | -1.15(-4.45%) |
Sep 24, 2018 | 25.47 | 26.31 | 24.84 | 25.87 | 164,478 | +0.24(+0.92%) |
Sep 21, 2018 | 26.18 | 26.28 | 25.29 | 25.63 | 295,534 | -0.18(-0.71%) |
Sep 20, 2018 | 25.05 | 25.97 | 24.92 | 25.81 | 71,051 | +1.02(+4.12%) |
Sep 19, 2018 | 26.21 | 26.68 | 24.79 | 24.79 | 225,065 | -1.28(-4.92%) |
Sep 18, 2018 | 25.94 | 26.47 | 25.63 | 26.07 | 320,180 | +0.37(+1.43%) |
Sep 17, 2018 | 26.07 | 26.35 | 25.45 | 25.71 | 292,288 | -0.60(-2.29%) |
Sep 14, 2018 | 26.07 | 26.70 | 25.79 | 26.31 | 217,229 | +0.47(+1.82%) |
Sep 13, 2018 | 24.77 | 25.87 | 23.98 | 25.84 | 614,431 | +2.23(+9.42%) |
Sep 12, 2018 | 23.30 | 24.61 | 23.17 | 23.61 | 339,156 | +0.39(+1.69%) |
Sep 11, 2018 | 23.95 | 24.27 | 22.96 | 23.22 | 363,302 | -1.05(-4.32%) |
Sep 10, 2018 | 25.87 | 25.87 | 23.95 | 24.27 | 203,144 | -1.05(-4.14%) |
Sep 07, 2018 | 26.57 | 26.57 | 25.08 | 25.32 | 187,397 | -0.99(-3.78%) |
Sep 06, 2018 | 26.62 | 27.00 | 25.84 | 26.31 | 299,947 | -0.21(-0.79%) |
Sep 05, 2018 | 25.24 | 26.76 | 24.48 | 26.52 | 693,436 | +1.07(+4.22%) |
Sep 04, 2018 | 26.52 | 26.55 | 25.26 | 25.45 | 554,984 | -0.73(-2.80%) |
Aug 31, 2018 | 26.18 | 26.18 | 26.18 | 0 | -0.13(-0.50%) | |
Aug 30, 2018 | 26.89 | 27.16 | 26.02 | 26.31 | 240,426 | -0.92(-3.37%) |
Aug 29, 2018 | 27.72 | 27.72 | 26.97 | 27.23 | 173,678 | -0.18(-0.67%) |
Aug 28, 2018 | 28.90 | 29.56 | 27.04 | 27.41 | 381,108 | -0.73(-2.60%) |
Aug 27, 2018 | 27.57 | 28.43 | 27.46 | 28.14 | 244,867 | +0.68(+2.48%) |
Aug 24, 2018 | 27.46 | 27.99 | 26.07 | 27.46 | 485,987 | +0.05(+0.19%) |
Aug 23, 2018 | 27.28 | 28.58 | 27.07 | 27.41 | 234,125 | -0.21(-0.76%) |
Aug 22, 2018 | 28.80 | 28.95 | 26.39 | 27.62 | 609,377 | -1.20(-4.18%) |
Aug 21, 2018 | 28.85 | 29.71 | 28.35 | 28.82 | 727,482 | -0.52(-1.78%) |
Aug 20, 2018 | 25.92 | 29.66 | 25.45 | 29.35 | 2,840,965 | +5.52(+23.19%) |
Aug 17, 2018 | 22.78 | 24.43 | 22.15 | 23.82 | 424,756 | +1.07(+4.72%) |
Aug 16, 2018 | 21.68 | 22.88 | 21.31 | 22.75 | 338,169 | +1.28(+5.98%) |
Aug 15, 2018 | 20.37 | 22.17 | 19.32 | 21.47 | 775,314 | +0.52(+2.50%) |
Aug 14, 2018 | 21.21 | 21.70 | 20.73 | 20.94 | 204,282 | -0.89(-4.08%) |
Aug 13, 2018 | 22.04 | 22.36 | 20.55 | 21.83 | 185,716 | -0.16(-0.71%) |
Aug 10, 2018 | 21.99 | 22.36 | 21.60 | 21.99 | 162,072 | -0.58(-2.55%) |
Aug 09, 2018 | 22.36 | 23.01 | 22.36 | 22.57 | 95,891 | +0.16(+0.70%) |
Aug 08, 2018 | 22.62 | 22.70 | 22.17 | 22.41 | 79,551 | +0.13(+0.59%) |
Aug 07, 2018 | 21.91 | 22.46 | 21.83 | 22.28 | 95,880 | +0.45(+2.04%) |
Aug 06, 2018 | 22.02 | 22.93 | 21.60 | 21.83 | 226,083 | -0.18(-0.83%) |
Aug 03, 2018 | 21.68 | 22.33 | 21.65 | 22.02 | 83,461 | +0.24(+1.08%) |
Aug 02, 2018 | 21.60 | 21.89 | 21.00 | 21.78 | 149,329 | +0.05(+0.24%) |
Aug 01, 2018 | 22.33 | 22.91 | 21.73 | 21.73 | 69,876 | -0.58(-2.58%) |
Jul 31, 2018 | 21.44 | 23.14 | 21.31 | 22.31 | 264,216 | +0.84(+3.90%) |
Jul 30, 2018 | 22.80 | 22.80 | 21.21 | 21.47 | 239,701 | -1.26(-5.53%) |
Jul 27, 2018 | 23.72 | 24.03 | 22.70 | 22.72 | 191,599 | -1.02(-4.30%) |
Jul 26, 2018 | 23.90 | 24.71 | 23.75 | 23.75 | 685,608 | -0.24(-0.98%) |
Jul 25, 2018 | 24.03 | 24.29 | 23.69 | 23.98 | 121,881 | -0.10(-0.43%) |
Jul 24, 2018 | 24.35 | 24.35 | 24.01 | 24.09 | 410,287 | +0.00(+0.00%) |
Jul 23, 2018 | 24.61 | 24.71 | 23.78 | 24.09 | 215,646 | -0.55(-2.23%) |
Jul 20, 2018 | 24.64 | 25.29 | 24.53 | 24.64 | 155,713 | +0.10(+0.43%) |
Jul 19, 2018 | 25.42 | 24.43 | 24.53 | 181,503 | -0.89(-3.50%) | |
Jul 18, 2018 | 25.55 | 25.73 | 25.18 | 25.42 | 115,155 | +0.18(+0.73%) |
Jul 17, 2018 | 24.92 | 25.47 | 24.90 | 25.24 | 70,330 | +0.21(+0.84%) |
Jul 16, 2018 | 25.13 | 25.45 | 24.48 | 25.03 | 136,943 | -0.13(-0.52%) |
Jul 13, 2018 | 25.81 | 26.05 | 25.05 | 25.16 | 127,996 | -0.73(-2.83%) |
Jul 12, 2018 | 25.94 | 26.05 | 25.18 | 25.89 | 119,315 | +0.37(+1.44%) |
Jul 11, 2018 | 24.79 | 25.94 | 24.66 | 25.53 | 117,036 | +0.31(+1.25%) |
Jul 10, 2018 | 26.10 | 26.47 | 25.05 | 25.21 | 162,799 | -1.07(-4.08%) |
Jul 09, 2018 | 27.17 | 27.62 | 26.07 | 26.28 | 189,207 | -0.63(-2.33%) |
Jul 06, 2018 | 25.94 | 27.10 | 25.92 | 26.91 | 154,438 | +0.73(+2.80%) |
Jul 05, 2018 | 26.31 | 26.44 | 24.69 | 26.18 | 187,870 | -0.21(-0.79%) |
Jul 03, 2018 | 26.39 | 26.39 | 26.39 | 0 | +0.45(+1.72%) | |
Jul 02, 2018 | 24.66 | 26.42 | 22.93 | 25.94 | 784,282 | +0.92(+3.66%) |
Jun 29, 2018 | 26.29 | 24.92 | 25.03 | 279,912 | -0.89(-3.43%) | |
Jun 28, 2018 | 26.60 | 26.60 | 25.81 | 25.92 | 301,828 | -0.31(-1.20%) |
Jun 27, 2018 | 27.80 | 27.88 | 26.21 | 26.23 | 224,592 | -1.31(-4.75%) |
Jun 26, 2018 | 26.99 | 27.93 | 26.68 | 27.54 | 144,384 | +0.52(+1.94%) |
Jun 25, 2018 | 26.97 | 27.20 | 26.18 | 27.02 | 304,405 | -0.31(-1.15%) |
Jun 22, 2018 | 27.23 | 27.83 | 27.04 | 27.33 | 204,656 | +0.31(+1.16%) |
Jun 21, 2018 | 28.82 | 28.82 | 27.02 | 27.02 | 463,675 | -2.07(-7.11%) |
Jun 20, 2018 | 29.84 | 30.11 | 28.95 | 29.09 | 186,912 | -0.39(-1.33%) |
Jun 19, 2018 | 30.58 | 30.73 | 28.01 | 29.48 | 603,078 | -1.81(-5.77%) |
Jun 18, 2018 | 31.42 | 31.68 | 31.13 | 31.28 | 116,417 | -0.52(-1.65%) |
Jun 15, 2018 | 31.81 | 31.05 | 31.81 | 257,266 | +0.00(+0.00%) | |
Jun 14, 2018 | 31.42 | 32.10 | 31.39 | 31.81 | 291,020 | +0.42(+1.33%) |
Jun 13, 2018 | 31.81 | 32.28 | 31.33 | 31.39 | 404,365 | -0.37(-1.15%) |
Jun 12, 2018 | 31.55 | 32.04 | 30.92 | 31.76 | 351,834 | +1.15(+3.76%) |
Jun 11, 2018 | 30.50 | 31.68 | 30.50 | 30.60 | 501,470 | +0.10(+0.34%) |
Jun 08, 2018 | 31.68 | 31.68 | 30.47 | 30.50 | 642,373 | -0.86(-2.75%) |
Jun 07, 2018 | 32.02 | 32.20 | 31.13 | 31.36 | 556,832 | -0.52(-1.64%) |
Jun 06, 2018 | 31.89 | 611,714 | +0.42(+1.33%) | |||
Jun 05, 2018 | 31.89 | 32.58 | 31.13 | 31.47 | 643,360 | -0.39(-1.23%) |
Jun 04, 2018 | 32.49 | 33.02 | 31.15 | 31.86 | 884,651 | -0.34(-1.06%) |
Jun 01, 2018 | 34.40 | 35.00 | 31.91 | 32.20 | 757,638 | -2.17(-6.32%) |
May 31, 2018 | 35.87 | 37.33 | 34.19 | 34.37 | 1,946,390 | -1.86(-5.13%) |
May 30, 2018 | 35.66 | 37.18 | 35.63 | 36.23 | 1,227,570 | +0.63(+1.76%) |
May 29, 2018 | 34.01 | 36.13 | 33.82 | 35.60 | 698,944 | +1.52(+4.45%) |
May 25, 2018 | 34.09 | 34.09 | 34.09 | 0 | +0.10(+0.31%) | |
May 24, 2018 | 33.85 | 34.22 | 33.43 | 33.98 | 357,979 | -0.08(-0.23%) |
May 23, 2018 | 33.33 | 34.79 | 33.09 | 34.06 | 391,906 | +0.42(+1.25%) |
May 22, 2018 | 32.38 | 34.01 | 32.23 | 33.64 | 525,567 | +1.39(+4.30%) |
May 21, 2018 | 31.13 | 32.93 | 30.19 | 32.25 | 880,425 | +0.00(+0.00%) |
May 18, 2018 | 33.35 | 33.37 | 32.25 | 32.25 | 460,410 | -1.34(-3.97%) |
May 17, 2018 | 32.20 | 33.72 | 31.49 | 33.59 | 423,770 | +1.49(+4.65%) |
May 16, 2018 | 30.73 | 32.30 | 30.63 | 32.10 | 338,194 | +1.26(+4.07%) |
May 15, 2018 | 31.78 | 31.78 | 30.39 | 30.84 | 185,896 | -0.81(-2.56%) |
May 14, 2018 | 31.86 | 32.28 | 31.44 | 31.65 | 194,207 | -0.29(-0.90%) |
May 11, 2018 | 32.33 | 32.57 | 31.86 | 31.94 | 96,905 | -0.05(-0.16%) |
May 10, 2018 | 32.07 | 32.41 | 31.83 | 31.99 | 233,545 | +0.10(+0.33%) |
May 09, 2018 | 32.80 | 33.30 | 31.62 | 31.89 | 230,469 | -0.58(-1.77%) |
May 08, 2018 | 32.28 | 32.78 | 32.10 | 32.46 | 124,386 | +0.13(+0.40%) |
May 07, 2018 | 32.70 | 33.46 | 31.94 | 32.33 | 152,204 | +0.18(+0.57%) |
May 04, 2018 | 33.22 | 33.35 | 32.15 | 32.15 | 178,397 | -1.20(-3.61%) |
May 03, 2018 | 32.78 | 33.48 | 32.17 | 33.35 | 273,508 | +0.31(+0.95%) |
May 02, 2018 | 33.43 | 34.19 | 32.93 | 33.04 | 376,351 | -0.60(-1.79%) |
May 01, 2018 | 35.05 | 35.32 | 32.93 | 33.64 | 373,144 | -1.47(-4.18%) |
Apr 30, 2018 | 34.35 | 35.39 | 34.34 | 35.11 | 346,164 | +0.58(+1.67%) |
Apr 27, 2018 | 35.16 | 35.24 | 33.39 | 34.53 | 170,097 | -0.21(-0.60%) |
Apr 26, 2018 | 33.30 | 34.92 | 32.96 | 34.74 | 357,950 | +1.26(+3.75%) |
Apr 25, 2018 | 31.81 | 33.88 | 31.73 | 33.48 | 395,346 | +1.68(+5.27%) |
Apr 24, 2018 | 33.72 | 33.80 | 31.47 | 31.81 | 180,732 | -1.65(-4.93%) |
Apr 23, 2018 | 33.35 | 33.74 | 32.99 | 33.46 | 218,898 | +0.34(+1.03%) |
Apr 20, 2018 | 31.49 | 33.12 | 31.39 | 33.12 | 437,490 | +1.73(+5.50%) |
Apr 19, 2018 | 32.02 | 32.33 | 31.39 | 31.39 | 183,444 | -0.68(-2.12%) |
Apr 18, 2018 | 32.52 | 32.72 | 31.86 | 32.07 | 201,549 | -0.39(-1.21%) |
Apr 17, 2018 | 31.94 | 32.67 | 31.57 | 32.46 | 300,104 | +0.52(+1.64%) |
Apr 16, 2018 | 32.25 | 32.55 | 31.28 | 31.94 | 268,827 | -0.37(-1.13%) |
Apr 13, 2018 | 33.93 | 33.93 | 32.28 | 32.31 | 219,296 | -1.20(-3.59%) |
Apr 12, 2018 | 33.64 | 34.03 | 32.88 | 33.51 | 222,038 | -0.16(-0.47%) |
Apr 11, 2018 | 33.06 | 34.22 | 33.06 | 33.67 | 211,425 | +0.76(+2.31%) |
Apr 10, 2018 | 33.67 | 33.67 | 32.78 | 32.91 | 188,227 | +0.08(+0.24%) |
Apr 09, 2018 | 35.03 | 35.39 | 32.78 | 32.83 | 380,754 | -2.17(-6.21%) |
Apr 06, 2018 | 34.37 | 35.34 | 34.37 | 35.00 | 239,182 | -0.34(-0.96%) |
Apr 05, 2018 | 34.32 | 35.34 | 33.75 | 35.34 | 359,849 | +1.36(+4.01%) |
Apr 04, 2018 | 32.72 | 34.03 | 32.04 | 33.98 | 292,139 | -0.05(-0.15%) |
Apr 03, 2018 | 33.25 | 34.19 | 31.73 | 34.03 | 623,487 | +0.99(+3.01%) |
Apr 02, 2018 | 34.56 | 34.77 | 31.62 | 33.04 | 968,093 | -1.96(-5.61%) |
Mar 29, 2018 | 35.00 | 35.00 | 35.00 | 0 | +2.33(+7.13%) | |
Mar 28, 2018 | 31.36 | 32.99 | 31.21 | 32.67 | 1,290,119 | +0.60(+1.88%) |
Mar 27, 2018 | 30.50 | 32.99 | 30.50 | 32.07 | 1,231,716 | +2.20(+7.36%) |
Mar 26, 2018 | 32.44 | 32.54 | 28.17 | 29.87 | 971,563 | -2.02(-6.32%) |
Mar 23, 2018 | 31.52 | 32.20 | 31.00 | 31.89 | 361,955 | -0.05(-0.16%) |
Mar 22, 2018 | 31.94 | 32.44 | 30.63 | 31.94 | 709,947 | -0.37(-1.13%) |
Mar 21, 2018 | 33.77 | 34.43 | 31.94 | 32.31 | 586,056 | -1.10(-3.29%) |
Mar 20, 2018 | 34.64 | 34.85 | 32.65 | 33.41 | 500,382 | -1.13(-3.26%) |
Mar 19, 2018 | 33.77 | 34.77 | 32.33 | 34.53 | 1,280,470 | +2.59(+8.11%) |
Mar 16, 2018 | 31.42 | 32.52 | 31.18 | 31.94 | 850,402 | +1.15(+3.74%) |
Mar 15, 2018 | 34.06 | 34.56 | 30.71 | 30.79 | 1,451,293 | -2.46(-7.40%) |
Mar 14, 2018 | 37.96 | 38.17 | 32.49 | 33.25 | 975,205 | -4.37(-11.62%) |
Mar 13, 2018 | 39.58 | 39.74 | 37.36 | 37.62 | 375,253 | -1.78(-4.52%) |
Mar 12, 2018 | 39.27 | 40.97 | 38.75 | 39.40 | 471,382 | +0.31(+0.80%) |
Mar 09, 2018 | 39.01 | 39.16 | 38.12 | 39.09 | 180,374 | +0.76(+1.98%) |
Mar 08, 2018 | 38.27 | 39.01 | 37.80 | 38.33 | 135,688 | +0.18(+0.48%) |
Mar 07, 2018 | 38.59 | 38.14 | 283,828 | +0.34(+0.90%) | ||
Mar 06, 2018 | 38.59 | 38.88 | 37.52 | 37.80 | 216,959 | -0.21(-0.55%) |
Mar 05, 2018 | 37.46 | 38.20 | 36.98 | 38.01 | 106,899 | +0.08(+0.21%) |
Mar 02, 2018 | 36.91 | 38.22 | 36.15 | 37.93 | 283,949 | +0.45(+1.19%) |
Mar 01, 2018 | 37.46 | 38.98 | 36.85 | 37.49 | 354,765 | +0.26(+0.70%) |
Feb 28, 2018 | 36.54 | 37.96 | 36.28 | 37.23 | 312,604 | +1.39(+3.87%) |
Feb 27, 2018 | 37.23 | 37.57 | 35.55 | 35.84 | 355,456 | -2.17(-5.72%) |
Feb 26, 2018 | 38.41 | 40.32 | 37.96 | 38.01 | 358,614 | +0.42(+1.11%) |
Feb 23, 2018 | 37.49 | 37.75 | 36.76 | 37.59 | 152,941 | +0.63(+1.70%) |
Feb 22, 2018 | 37.38 | 38.14 | 36.89 | 36.97 | 222,378 | -0.42(-1.12%) |
Feb 21, 2018 | 37.99 | 39.24 | 37.20 | 37.38 | 194,260 | -0.16(-0.42%) |
Feb 20, 2018 | 35.60 | 38.09 | 35.47 | 37.54 | 219,403 | +1.39(+3.84%) |
Feb 16, 2018 | 36.15 | 36.15 | 36.15 | 0 | -0.50(-1.36%) | |
Feb 15, 2018 | 38.22 | 39.01 | 35.84 | 36.65 | 593,770 | -0.89(-2.37%) |
Feb 14, 2018 | 36.49 | 37.62 | 35.63 | 37.54 | 468,418 | +2.07(+5.83%) |
Feb 13, 2018 | 34.64 | 35.87 | 34.03 | 35.47 | 417,171 | +0.60(+1.73%) |
Feb 12, 2018 | 33.17 | 35.03 | 32.54 | 34.87 | 326,944 | +2.85(+8.91%) |
Feb 09, 2018 | 31.81 | 32.99 | 30.50 | 32.02 | 368,735 | +0.58(+1.83%) |
Feb 08, 2018 | 35.60 | 35.68 | 31.42 | 31.44 | 439,648 | -3.14(-9.08%) |
Feb 07, 2018 | 35.63 | 35.75 | 34.03 | 34.58 | 481,069 | -0.24(-0.68%) |
Feb 06, 2018 | 33.82 | 36.62 | 33.14 | 34.82 | 721,976 | -0.63(-1.77%) |
Feb 05, 2018 | 36.26 | 37.07 | 35.39 | 35.45 | 545,881 | -0.94(-2.59%) |
Feb 02, 2018 | 39.74 | 39.74 | 35.71 | 36.39 | 570,633 | -3.38(-8.49%) |
Feb 01, 2018 | 42.75 | 44.32 | 39.37 | 39.77 | 632,663 | -3.61(-8.33%) |
Jan 31, 2018 | 42.52 | 45.03 | 42.12 | 43.38 | 700,348 | +2.57(+6.29%) |
Jan 30, 2018 | 41.52 | 42.15 | 40.00 | 40.81 | 200,750 | -1.60(-3.77%) |
Jan 29, 2018 | 42.59 | 43.03 | 41.36 | 42.41 | 183,457 | -1.02(-2.35%) |
Jan 26, 2018 | 42.96 | 44.45 | 42.55 | 43.43 | 216,167 | +1.10(+2.60%) |
Jan 25, 2018 | 41.23 | 42.41 | 40.71 | 42.33 | 172,940 | +0.92(+2.21%) |
Jan 24, 2018 | 42.25 | 42.25 | 40.89 | 41.42 | 213,774 | -0.37(-0.88%) |
Jan 23, 2018 | 42.78 | 43.20 | 41.52 | 41.78 | 201,451 | -0.73(-1.72%) |
Jan 22, 2018 | 43.17 | 44.03 | 41.76 | 42.52 | 326,335 | -0.08(-0.18%) |
Jan 19, 2018 | 41.91 | 44.45 | 41.60 | 42.59 | 386,629 | +1.15(+2.78%) |
Jan 18, 2018 | 39.35 | 42.99 | 39.32 | 41.44 | 584,982 | +2.02(+5.11%) |
Jan 17, 2018 | 39.74 | 40.66 | 38.80 | 39.43 | 385,815 | -0.52(-1.31%) |
Jan 16, 2018 | 40.95 | 42.36 | 37.96 | 39.95 | 545,726 | -1.07(-2.62%) |
Jan 12, 2018 | 41.02 | 41.02 | 41.02 | 0 | -3.32(-7.50%) | |
Jan 11, 2018 | 40.76 | 47.59 | 39.92 | 44.35 | 3,585,683 | +4.48(+11.23%) |
Jan 10, 2018 | 39.87 | 922,145 | +3.22(+8.79%) | |||
Jan 09, 2018 | 37.96 | 37.96 | 35.87 | 36.65 | 547,121 | -0.81(-2.17%) |
Jan 08, 2018 | 36.13 | 38.25 | 35.63 | 37.46 | 757,879 | +0.71(+1.92%) |
Jan 05, 2018 | 35.39 | 38.30 | 34.32 | 36.76 | 1,684,334 | -0.47(-1.27%) |
Jan 04, 2018 | 35.39 | 37.54 | 32.72 | 37.23 | 3,170,897 | +7.38(+24.74%) |
Jan 03, 2018 | 31.28 | 31.73 | 29.50 | 29.84 | 727,801 | -1.36(-4.36%) |
Jan 02, 2018 | 31.73 | 32.49 | 31.21 | 31.21 | 589,938 | -0.42(-1.32%) |
Dec 29, 2017 | 31.62 | 31.62 | 31.62 | 0 | +0.37(+1.17%) | |
Dec 28, 2017 | 28.64 | 31.28 | 27.96 | 31.26 | 856,924 | +3.06(+10.86%) |
Dec 27, 2017 | 26.76 | 28.38 | 26.62 | 28.20 | 575,506 | +1.28(+4.77%) |
Dec 26, 2017 | 27.20 | 27.43 | 26.47 | 26.91 | 219,678 | -0.55(-2.00%) |
Dec 22, 2017 | 28.12 | 28.33 | 27.27 | 27.46 | 220,395 | -0.60(-2.15%) |
Dec 21, 2017 | 29.09 | 29.29 | 27.96 | 28.06 | 304,866 | -0.89(-3.07%) |
Dec 20, 2017 | 28.80 | 28.95 | 27.62 | 28.95 | 153,825 | +0.65(+2.31%) |
Dec 19, 2017 | 29.09 | 29.56 | 28.29 | 28.30 | 286,718 | -0.84(-2.88%) |
Dec 18, 2017 | 29.22 | 29.58 | 28.69 | 29.14 | 292,157 | +0.16(+0.54%) |
Dec 15, 2017 | 28.85 | 29.22 | 28.61 | 28.98 | 303,832 | +0.05(+0.18%) |
Dec 14, 2017 | 29.61 | 29.92 | 28.35 | 28.93 | 336,929 | -0.34(-1.16%) |
Dec 13, 2017 | 29.58 | 30.03 | 29.30 | 29.27 | 283,625 | -0.05(-0.18%) |
Dec 12, 2017 | 29.82 | 29.98 | 28.95 | 29.32 | 174,683 | -0.71(-2.35%) |
Dec 11, 2017 | 28.77 | 30.34 | 28.72 | 30.03 | 258,902 | +1.62(+5.71%) |
Dec 08, 2017 | 30.11 | 30.39 | 28.40 | 28.40 | 529,096 | -1.39(-4.66%) |
Dec 07, 2017 | 29.50 | 30.58 | 29.19 | 29.79 | 355,123 | +0.37(+1.25%) |
Dec 06, 2017 | 31.00 | 31.81 | 28.85 | 29.43 | 565,480 | -2.25(-7.11%) |
Dec 05, 2017 | 31.55 | 31.83 | 31.18 | 31.68 | 172,786 | -0.16(-0.49%) |
Dec 04, 2017 | 32.20 | 30.84 | 31.83 | 383,260 | -0.37(-1.14%) | |
Dec 01, 2017 | 33.20 | 33.24 | 32.02 | 32.20 | 231,534 | -1.13(-3.38%) |
Nov 30, 2017 | 32.44 | 33.75 | 32.12 | 33.33 | 660,756 | +0.60(+1.84%) |
Nov 29, 2017 | 31.49 | 33.41 | 30.58 | 32.72 | 596,357 | +1.26(+3.99%) |
Nov 28, 2017 | 31.68 | 31.76 | 30.76 | 31.47 | 389,649 | +0.18(+0.59%) |
Nov 27, 2017 | 30.92 | 31.89 | 30.63 | 31.28 | 508,298 | -0.03(-0.08%) |
Nov 24, 2017 | 31.97 | 32.07 | 30.32 | 31.31 | 595,496 | -1.20(-3.70%) |
Nov 22, 2017 | 34.11 | 34.61 | 31.94 | 32.52 | 823,840 | -0.99(-2.97%) |
Nov 21, 2017 | 33.56 | 34.82 | 31.68 | 33.51 | 2,573,577 | +5.18(+18.30%) |
Nov 20, 2017 | 28.67 | 28.69 | 27.93 | 28.33 | 271,363 | -0.13(-0.46%) |
Nov 17, 2017 | 28.14 | 28.75 | 28.14 | 28.46 | 412,485 | +0.47(+1.68%) |
Nov 16, 2017 | 27.75 | 28.30 | 27.46 | 27.99 | 311,005 | +0.34(+1.23%) |
Nov 15, 2017 | 26.68 | 28.48 | 26.68 | 27.65 | 409,001 | +0.52(+1.93%) |
Nov 14, 2017 | 28.35 | 28.61 | 26.91 | 27.12 | 468,330 | -1.49(-5.22%) |
Nov 13, 2017 | 29.43 | 29.58 | 28.20 | 28.61 | 579,162 | -1.23(-4.12%) |
Nov 10, 2017 | 30.92 | 31.02 | 28.48 | 29.84 | 1,089,842 | -0.03(-0.09%) |
Nov 09, 2017 | 29.03 | 29.95 | 26.91 | 29.87 | 1,254,010 | +0.03(+0.09%) |
Nov 08, 2017 | 24.09 | 30.05 | 24.01 | 29.84 | 2,532,701 | +6.23(+26.39%) |
Nov 07, 2017 | 23.95 | 23.95 | 23.43 | 23.61 | 559,954 | -0.18(-0.77%) |
Nov 06, 2017 | 23.59 | 23.85 | 23.33 | 23.80 | 356,920 | +0.13(+0.55%) |
Nov 03, 2017 | 23.17 | 23.90 | 23.17 | 23.67 | 440,672 | +0.31(+1.35%) |
Nov 02, 2017 | 23.56 | 23.56 | 22.80 | 23.35 | 407,937 | -0.21(-0.89%) |